Dark

SMR20280121C30
SMR Jan 21 2028 30.00 Call (SMR280121C00030000)
option OPRA

EOD

Aug 5, 2026

2.03+5.181%(+0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0300	2.0300	2.0300	2.0300	+5.181%	3	3,257	0.000%
2026-08-04	2.0200	2.2000	1.9300	1.9300	+11.561%	27	3,260	+5.181%
2026-08-03	1.8000	1.8000	1.7300	1.7300	+1.765%	18	3,261	+17.341%
2026-07-31	1.7000	1.7000	1.7000	1.7000	-1.163%	3	3,261	+19.412%
2026-07-30	1.4400	1.7200	1.4400	1.7200	+28.358%	66	3,258	+18.023%
2026-07-29	1.5100	1.5100	1.3400	1.3400	-18.788%	12	3,256	+51.493%
2026-07-28	1.5000	1.6500	1.4700	1.6500	-5.714%	70	3,246	+23.030%
2026-07-27	1.7200	1.7500	1.7200	1.7500	+9.375%	51	3,243	+16.000%
2026-07-24	1.7500	1.7600	1.5900	1.6000	-11.111%	33	3,207	+26.875%
2026-07-22	1.8700	2.0400	1.8000	1.8000	+2.273%	18	3,204	+12.778%
2026-07-21	1.7500	1.8900	1.7500	1.7600	+7.317%	16	3,191	+15.341%
2026-07-20	1.5000	1.6500	1.5000	1.6400	+9.333%	17	3,180	+23.780%
2026-07-17	1.4500	1.5600	1.4500	1.5000	+5.634%	11	3,172	+35.333%
2026-07-16	1.5800	1.5800	1.4100	1.4200	-15.476%	92	3,172	+42.958%
2026-07-15	1.7300	1.7500	1.6500	1.6800	-4.000%	8	3,126	+20.833%
2026-07-14	1.9800	1.9800	1.7500	1.7500	-2.778%	13	3,126	+16.000%
2026-07-13	2.1500	2.1500	1.7000	1.8000	-13.876%	90	3,119	+12.778%
2026-07-10	2.0900	2.1000	2.0600	2.0900	+0.481%	25	3,110	-2.871%
2026-07-09	2.1500	2.1500	2.0800	2.0800	+0.971%	4	3,097	-2.404%
2026-07-08	2.1500	2.1500	2.0500	2.0600	-2.370%	58	3,095	-1.456%
2026-07-07	2.3500	2.3500	2.0700	2.1100	-12.810%	48	3,092	-3.791%
2026-07-06	2.6500	2.6500	2.4000	2.4200	-1.224%	25	3,075	-16.116%
2026-07-02	2.6000	2.6200	2.4100	2.4500	-10.909%	43	3,038	-17.143%
2026-07-01	2.7500	2.9000	2.7500	2.7500	+10.000%	28	3,038	-26.182%
2026-06-30	2.6500	2.6500	2.5000	2.5000	-10.394%	7	3,028	-18.800%
2026-06-29	2.8000	2.8000	2.6000	2.7900	+5.283%	21	3,026	-27.240%
2026-06-26	2.7000	2.7000	2.2600	2.6500	-2.214%	36	3,025	-23.396%
2026-06-25	2.7000	2.7900	2.6400	2.7100	+0.370%	10	3,025	-25.092%
2026-06-24	2.9700	2.9700	2.7000	2.7000	-15.625%	31	3,019	-24.815%
2026-06-23	3.2900	3.6000	3.1000	3.2000	-8.571%	83	3,004	-36.563%
2026-06-22	3.3300	3.6700	3.3000	3.5000	0.000%	123	3,081	-42.000%
2026-06-18	3.0500	3.6000	3.0000	3.5000	+18.644%	12	3,008	-42.000%
2026-06-17	2.9000	3.0800	2.8000	2.9500	+7.273%	19	3,008	-31.186%
2026-06-16	3.0000	3.0200	2.7500	2.7500	-17.417%	33	3,008	-26.182%
2026-06-15	3.2000	3.4000	3.2000	3.3300	+13.265%	31	2,984	-39.039%
2026-06-12	3.0000	3.0000	2.8900	2.9400	+8.088%	78	2,984	-30.952%
2026-06-11	2.5500	2.7700	2.5500	2.7200	+6.667%	57	2,984	-25.368%
2026-06-10	2.8500	3.0000	2.5500	2.5500	-9.894%	68	2,988	-20.392%
2026-06-09	3.1200	3.2000	2.7500	2.8300	-15.522%	59	2,956	-28.269%
2026-06-08	3.3700	3.4000	3.2600	3.3500	+7.029%	41	2,901	-39.403%
2026-06-05	4.0000	4.0000	3.0800	3.1300	-23.659%	247	2,874	-35.144%
2026-06-04	3.9600	4.2000	3.9100	4.1000	-6.818%	62	2,712	-50.488%
2026-06-03	4.4600	4.8000	4.1500	4.4000	-16.981%	170	2,714	-53.864%
2026-06-02	4.0000	5.3000	4.0000	5.3000	+19.639%	76	2,599	-61.698%
2026-06-01	4.2000	4.6000	4.1000	4.4300	+6.747%	47	2,620	-54.176%
2026-05-29	3.7200	4.2500	3.6000	4.1500	+9.211%	42	2,611	-51.084%
2026-05-28	3.5500	4.0000	3.5000	3.8000	+2.981%	26	2,581	-46.579%
2026-05-27	3.7000	3.7000	3.6900	3.6900	-1.600%	3	2,581	-44.986%
2026-05-26	3.7000	4.0000	3.7000	3.7500	+10.619%	152	2,578	-45.867%
2026-05-22	3.1500	3.5000	3.1500	3.3900	+3.988%	198	2,575	-40.118%
2026-05-21	2.7700	3.2900	2.7700	3.2600	+13.986%	50	2,431	-37.730%
2026-05-20	2.8700	2.9500	2.8500	2.8600	+8.745%	17	2,431	-29.021%
2026-05-19	2.5900	2.7800	2.5700	2.6300	-8.362%	36	2,420	-22.814%
2026-05-18	3.1500	3.2100	2.8000	2.8700	-13.293%	69	2,420	-29.268%
2026-05-15	3.4000	3.5500	3.2000	3.3100	-11.733%	902	2,420	-38.671%
2026-05-14	3.5800	3.7500	3.2500	3.7500	0.000%	53	1,511	-45.867%
2026-05-13	3.6300	3.9900	3.6300	3.7500	+5.634%	11	1,497	-45.867%
2026-05-12	4.3500	4.3500	3.4600	3.5500	-18.203%	277	1,497	-42.817%
2026-05-11	3.7500	4.5000	3.6000	4.3400	+13.316%	43	1,497	-53.226%
2026-05-08	3.5700	3.8300	3.3000	3.8300	-0.260%	97	1,363	-46.997%
2026-05-07	3.9800	3.9800	3.8400	3.8400	-12.329%	3	1,349	-47.135%
2026-05-06	3.8500	4.3800	3.8000	4.3800	+24.432%	63	1,348	-53.653%
2026-05-05	4.0000	4.0000	3.5000	3.5200	-8.571%	66	1,339	-42.330%
2026-05-04	4.0500	4.0500	3.7800	3.8500	-3.750%	39	1,333	-47.273%
2026-05-01	3.7600	4.0000	3.7000	4.0000	-2.439%	12	1,295	-49.250%
2026-04-30	3.7000	4.1000	3.7000	4.1000	+23.494%	9	1,295	-50.488%
2026-04-29	3.5000	3.5000	3.2000	3.3200	-8.540%	7	1,289	-38.855%
2026-04-28	3.7500	3.7500	3.5500	3.6300	-11.463%	20	1,282	-44.077%
2026-04-27	3.9700	4.1000	3.9100	4.1000	+11.111%	11	1,291	-50.488%
2026-04-24	3.8300	3.8300	3.6900	3.6900	-7.750%	17	1,286	-44.986%
2026-04-23	4.8400	4.9400	4.0000	4.0000	-6.760%	19	1,271	-49.250%
2026-04-22	4.0500	4.3000	4.0500	4.2900	+22.571%	8	1,268	-52.681%
2026-04-21	3.8000	3.8000	3.5000	3.5000	-14.634%	11	1,255	-42.000%
2026-04-20	4.1500	4.1500	3.8200	4.1000	0.000%	18	1,255	-50.488%
2026-04-17	3.8600	4.1000	3.8600	4.1000	+21.302%	12	1,242	-50.488%
2026-04-16	3.7000	3.7000	3.2300	3.3800	-6.111%	119	1,241	-39.941%
2026-04-15	3.3000	3.7500	3.3000	3.6000	+29.496%	43	1,229	-43.611%
2026-04-14	3.0000	3.0000	2.7800	2.7800	+15.353%	52	1,226	-26.978%
2026-04-13	2.0700	2.4100	2.0700	2.4100	+4.783%	82	1,216	-15.768%
2026-04-10	2.4600	2.7600	2.3000	2.3000	-1.288%	3	1,203	-11.739%
2026-04-09	2.4700	2.4700	2.3300	2.3300	-12.734%	32	1,203	-12.876%
2026-04-08	2.6500	2.6700	2.4800	2.6700	+16.594%	10	1,185	-23.970%
2026-04-07	2.4000	2.4000	2.2800	2.2900	-16.423%	33	1,182	-11.354%
2026-04-06	2.7400	2.7400	2.7400	2.7400	+4.183%	3	1,173	-25.912%
2026-04-02	2.5600	2.8000	2.5600	2.6300	-7.067%	7	1,173	-22.814%
2026-04-01	3.0000	3.0000	2.7000	2.8300	-4.392%	39	1,173	-28.269%
2026-03-31	2.9900	2.9900	2.9600	2.9600	+5.338%	4	1,173	-31.419%
2026-03-30	2.7700	2.9500	2.6100	2.8100	-3.103%	20	1,169	-27.758%
2026-03-27	3.0000	3.0000	2.7900	2.9000	-8.228%	235	1,162	-30.000%
2026-03-26	3.1000	3.4500	3.0800	3.1600	-4.242%	28	1,141	-35.759%
2026-03-25	3.6000	3.7500	3.3000	3.3000	-1.493%	6	1,125	-38.485%
2026-03-24	3.3700	3.4300	3.3000	3.3500	-2.899%	18	1,125	-39.403%
2026-03-23	3.5100	3.5700	3.4500	3.4500	+1.471%	12	1,120	-41.159%
2026-03-20	3.9200	3.9200	3.4000	3.4000	-9.333%	19	1,119	-40.294%
2026-03-19	3.6000	3.7500	3.5700	3.7500	-2.597%	160	1,121	-45.867%
2026-03-18	3.8000	3.9000	3.8000	3.8500	-4.938%	4	1,126	-47.273%
2026-03-17	4.0500	4.0500	4.0500	4.0500	+8.871%	3	1,128	-49.877%
2026-03-16	3.7400	3.7400	3.6500	3.7200	0.000%	4	1,128	-45.430%
2026-03-13	3.8000	3.8300	3.6000	3.7200	-0.800%	32	1,126	-45.430%
2026-03-12	3.9000	3.9000	3.7000	3.7500	-2.597%	15	1,123	-45.867%
2026-03-11	4.0000	4.0000	3.8500	3.8500	-6.098%	6	1,123	-47.273%
2026-03-10	4.0500	4.1000	3.6000	4.1000	+2.500%	19	1,123	-50.488%
2026-03-09	3.5500	4.0700	3.5500	4.0000	+2.564%	15	1,122	-49.250%
2026-03-06	4.3000	4.3000	3.6000	3.9000	-3.465%	42	1,119	-47.949%
2026-03-05	4.1000	4.2000	3.8700	4.0400	-6.697%	302	1,108	-49.752%
2026-03-04	4.3300	4.3300	4.3300	4.3300	+0.698%	1	841	-53.118%
2026-03-03	4.4000	4.4000	4.0000	4.3000	-7.527%	31	840	-52.791%
2026-03-02	4.4500	4.7400	4.2000	4.6500	+1.087%	15	823	-56.344%
2026-02-27	4.4000	4.6000	4.4000	4.6000	-8.000%	3	816	-55.870%
2026-02-26	4.7500	5.0000	4.0000	5.0000	+4.603%	13	818	-59.400%
2026-02-25	4.5500	4.9100	4.5500	4.7800	0.000%	14	809	-57.531%
2026-02-24	4.3000	4.7800	4.2000	4.7800	+2.796%	13	809	-57.531%
2026-02-23	4.7500	4.7500	4.2400	4.6500	-13.569%	100	804	-56.344%
2026-02-20	5.3800	5.3800	5.3800	5.3800	+1.509%	10	787	-62.268%
2026-02-19	5.1100	5.3700	5.1100	5.3000	-3.636%	6	787	-61.698%
2026-02-18	5.3800	5.5000	5.1500	5.5000	+0.917%	3	782	-63.091%
2026-02-17	5.0000	5.4500	4.9000	5.4500	+1.869%	10	781	-62.752%
2026-02-13	5.4000	5.4000	5.0000	5.3500	-0.926%	6	773	-62.056%
2026-02-12	6.2800	6.2800	5.4000	5.4000	-8.319%	42	773	-62.407%
2026-02-11	6.3800	6.3800	5.8900	5.8900	-17.042%	31	773	-65.535%
2026-02-10	7.1000	7.1000	7.1000	7.1000	-2.740%	1	794	-71.408%
2026-02-06	6.9500	7.3000	6.9500	7.3000	+22.689%	30	795	-72.192%
2026-02-05	5.9000	6.0700	5.9000	5.9500	-7.321%	10	789	-65.882%
2026-02-04	7.1500	7.3600	6.2500	6.4200	-10.833%	65	786	-68.380%
2026-02-03	7.5000	7.5000	7.2000	7.2000	+5.882%	3	737	-71.806%
2026-02-02	7.1100	7.1100	6.8000	6.8000	-9.934%	86	737	-70.147%
2026-01-30	7.5500	7.5500	7.5500	7.5500	-13.218%	1	662	-73.113%
2026-01-29	9.0200	9.0200	8.4500	8.7000	-7.447%	9	661	-76.667%
2026-01-28	8.7500	9.4000	8.7500	9.4000	+10.329%	7	654	-78.404%
2026-01-27	8.1500	8.5200	8.0000	8.5200	+5.185%	6	651	-76.174%
2026-01-26	9.0000	9.0000	8.1000	8.1000	-10.000%	24	647	-74.938%
2026-01-23	9.3800	9.3800	9.0000	9.0000	-7.216%	7	647	-77.444%
2026-01-22	9.3100	9.7000	9.3100	9.7000	+25.161%	12	644	-79.072%
2026-01-21	9.3500	9.5100	7.7500	7.7500	-13.889%	13	634	-73.806%
2026-01-20	9.0000	9.0000	9.0000	9.0000	+0.559%	1	634	-77.444%
2026-01-16	8.9000	8.9500	8.8200	8.9500	+8.485%	6	639	-77.318%
2026-01-15	8.7500	9.0000	8.2500	8.2500	-13.613%	20	639	-75.394%
2026-01-14	8.5000	9.5500	8.2000	9.5500	+9.143%	26	619	-78.743%
2026-01-13	9.1000	9.1000	8.7500	8.7500	-1.685%	5	595	-76.800%
2026-01-12	9.0300	9.1000	8.9000	8.9000	-6.513%	11	596	-77.191%
2026-01-09	9.8000	10.3500	9.5200	9.5200	+11.085%	177	579	-78.676%
2026-01-08	8.5300	8.5700	8.2500	8.5700	-6.441%	6	406	-76.313%
2026-01-07	8.0500	9.3000	8.0500	9.1600	+10.229%	6	401	-77.838%
2026-01-06	8.0000	9.0400	8.0000	8.3100	-0.479%	5	400	-75.572%
2026-01-05	8.0000	8.6500	7.6500	8.3500	+28.462%	72	397	-75.689%
2026-01-02	5.8700	6.5000	5.8500	6.5000	+25.969%	11	403	-68.769%
2025-12-31	5.2000	5.2000	5.0500	5.1600	-2.642%	27	394	-60.659%
2025-12-30	5.5000	5.5000	5.1500	5.3000	+0.379%	18	394	-61.698%
2025-12-29	5.4400	5.5000	5.1500	5.2800	-9.744%	22	388	-61.553%
2025-12-26	6.0000	6.1000	5.5900	5.8500	-2.500%	16	372	-65.299%
2025-12-24	6.0000	6.0000	6.0000	6.0000	-4.762%	1	359	-66.167%
2025-12-23	6.9000	6.9000	6.3000	6.3000	-4.545%	23	359	-67.778%
2025-12-22	6.5300	6.9000	6.5100	6.6000	+0.610%	6	347	-69.242%
2025-12-19	6.0300	6.6000	6.0300	6.5600	+3.633%	6	346	-69.055%
2025-12-18	6.4000	6.5000	6.2500	6.3300	+2.262%	13	341	-67.930%
2025-12-17	7.5500	7.5500	6.1900	6.1900	-6.212%	5	344	-67.205%
2025-12-16	7.2000	7.2000	6.0500	6.6000	-12.000%	11	345	-69.242%
2025-12-15	8.0500	8.0500	7.5000	7.5000	-17.401%	11	346	-72.933%
2025-12-12	9.7000	9.7000	9.0800	9.0800	-7.347%	2	341	-77.643%
2025-12-11	8.2100	9.8000	8.2100	9.8000	+7.930%	8	341	-79.286%
2025-12-10	9.0000	9.2000	9.0000	9.0800	-12.271%	7	338	-77.643%
2025-12-09	9.7000	10.3500	9.6800	10.3500	+5.612%	13	332	-80.386%
2025-12-08	10.3400	10.3400	9.8000	9.8000	-2.970%	4	320	-79.286%
2025-12-05	10.4500	10.6600	9.6100	10.1000	-12.174%	18	317	-79.901%
2025-12-04	9.0000	11.5000	9.0000	11.5000	+35.294%	8	307	-82.348%
2025-12-03	8.2000	8.5000	8.2000	8.5000	+3.659%	20	308	-76.118%
2025-12-02	7.7000	8.2500	7.7000	8.2000	+1.485%	3	328	-75.244%
2025-12-01	8.7000	8.7000	8.0800	8.0800	+1.000%	5	328	-74.876%
2025-11-28	8.3500	9.1000	8.0000	8.0000	-3.265%	9	328	-74.625%
2025-11-26	8.7000	8.7000	8.2500	8.2700	-0.361%	23	310	-75.453%
2025-11-25	9.2500	9.5000	8.2900	8.3000	-5.143%	16	310	-75.542%
2025-11-24	8.6000	9.1500	8.6000	8.7500	+4.167%	8	307	-76.800%
2025-11-21	8.5000	8.5000	7.9900	8.4000	-1.176%	17	303	-75.833%
2025-11-20	10.5000	10.5000	8.3500	8.5000	-17.154%	22	293	-76.118%
2025-11-19	10.1500	10.3400	10.1500	10.2600	-2.286%	3	276	-80.214%
2025-11-18	10.3000	11.4000	10.2500	10.5000	+7.034%	25	274	-80.667%
2025-11-17	10.6300	11.0000	9.5000	9.8100	-10.818%	33	253	-79.307%
2025-11-14	10.8000	11.8500	10.8000	11.0000	-3.846%	12	241	-81.545%
2025-11-13	13.2500	13.2500	11.4400	11.4400	-17.101%	20	235	-82.255%
2025-11-12	14.6000	14.6000	13.8000	13.8000	-5.479%	6	233	-85.290%
2025-11-11	15.2500	15.2500	14.6000	14.6000	-7.886%	11	229	-86.096%
2025-11-10	17.8000	17.8000	15.4000	15.8500	-9.429%	37	225	-87.192%
2025-11-07	16.9700	17.5000	14.0600	17.5000	-10.714%	57	210	-88.400%
2025-11-06	22.2500	22.2500	19.6000	19.6000	-14.783%	8	189	-89.643%
2025-11-05	24.3000	24.3000	23.0000	23.0000	+1.905%	2	185	-91.174%
2025-11-04	24.3500	24.3500	22.5700	22.5700	-13.159%	9	185	-91.006%
2025-11-03	25.9900	25.9900	25.9900	25.9900	-7.837%	1	188	-92.189%
2025-10-31	29.0000	29.0000	28.2000	28.2000	+4.444%	2	188	-92.801%
2025-10-29	27.0000	28.0000	27.0000	27.0000	-1.818%	26	187	-92.481%
2025-10-28	27.5000	27.5000	27.5000	27.5000	+19.565%	1	179	-92.618%
2025-10-27	22.5000	23.0000	22.5000	23.0000	+3.837%	2	179	-91.174%
2025-10-24	22.9900	22.9900	22.1500	22.1500	+7.264%	12	179	-90.835%
2025-10-23	19.8500	20.6500	19.8500	20.6500	+9.259%	12	167	-90.169%
2025-10-22	20.9400	20.9400	18.9000	18.9000	-35.823%	10	156	-89.259%
2025-10-20	29.4500	29.4500	29.4500	29.4500	+9.888%	1	154	-93.107%
2025-10-17	27.5500	27.5500	26.8000	26.8000	-16.770%	4	153	-92.425%
2025-10-16	38.9700	38.9700	32.2000	32.2000	-1.529%	58	150	-93.696%
2025-10-15	30.0000	35.7300	30.0000	32.7000	+16.661%	17	104	-93.792%
2025-10-14	25.6500	28.0300	25.6500	28.0300	+1.927%	9	110	-92.758%
2025-10-13	24.9500	27.5000	24.9500	27.5000	+28.026%	19	107	-92.618%
2025-10-08	22.3300	22.3300	21.4800	21.4800	-1.693%	5	114	-90.549%
2025-10-07	25.4500	25.4500	21.8500	21.8500	-11.503%	3	109	-90.709%
2025-10-06	23.2000	25.2000	23.2000	24.6900	+7.582%	46	110	-91.778%
2025-10-03	22.3300	22.9500	21.6700	22.9500	+4.318%	57	150	-91.155%
2025-10-02	20.5000	22.0000	20.3500	22.0000	+11.392%	56	127	-90.773%
2025-10-01	19.7500	19.8000	19.1500	19.7500	+1.282%	98	164	-89.722%
2025-09-30	20.2500	20.4000	19.5000	19.5000	-9.302%	100	133	-89.590%
2025-09-29	22.2000	23.0500	21.5000	21.5000	+1.896%	48	124	-90.558%
2025-09-26	20.4000	21.5000	20.4000	21.1000	-0.236%	5	77	-90.379%
2025-09-25	21.0000	21.6500	21.0000	21.1500	-8.043%	14	73	-90.402%
2025-09-24	23.7500	23.8000	22.2600	23.0000	-6.122%	12	63	-91.174%
2025-09-23	26.5000	26.5000	24.5000	24.5000	-11.552%	27	53	-91.714%
2025-09-22	26.2600	28.5000	25.9400	27.7000	0.000%	19	29	-92.671%
2025-09-19	27.7500	27.7500	27.7000	27.7000	+22.784%	2	14	-92.671%
2025-09-18	21.7200	22.5600	21.7200	22.5600	+15.337%	5	15	-91.002%
2025-09-16	20.4800	20.4800	19.5600	19.5600	-0.962%	9	10	-89.622%
2025-09-15	19.7500	19.7500	19.7500	19.7500	0.000%	2	2	-89.722%

.dark-mode .qq3MK3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qq3MK3{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C30SMR Jan 21 2028 30.00 Call (SMR280121C00030000)option OPRA

SMR20280121C30
SMR Jan 21 2028 30.00 Call (SMR280121C00030000)
option OPRA