Dark

SMR20280121C33
SMR Jan 21 2028 33.00 Call (SMR280121C00033000)
option OPRA

EOD

Oct 1, 2026

0.7500+4.167%(+0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7600	0.7600	0.7500	0.7500	+4.167%	6	832	0.000%
2026-09-30	0.8000	0.8000	0.7200	0.7200	-10.000%	3	831	+4.167%
2026-09-29	0.8600	0.8700	0.7900	0.8000	-3.614%	26	831	-6.250%
2026-09-28	0.8600	0.8600	0.8300	0.8300	-9.783%	31	833	-9.639%
2026-09-25	0.9700	0.9800	0.8900	0.9200	-13.208%	20	832	-18.478%
2026-09-21	1.0300	1.0700	0.9400	1.0600	+11.579%	54	832	-29.245%
2026-09-18	1.0200	1.0200	0.9400	0.9500	-5.000%	34	816	-21.053%
2026-09-17	1.1200	1.1200	1.0000	1.0000	+7.527%	4	817	-25.000%
2026-09-16	1.0000	1.0100	0.8600	0.9300	-7.000%	32	817	-19.355%
2026-09-15	0.9700	1.0000	0.9700	1.0000	-4.762%	11	816	-25.000%
2026-09-14	1.0000	1.0500	1.0000	1.0500	-4.545%	3	816	-28.571%
2026-09-11	1.3700	1.3700	1.1000	1.1000	-26.667%	38	814	-31.818%
2026-09-10	1.6100	1.6100	1.5000	1.5000	-14.286%	2	811	-50.000%
2026-09-09	1.8000	1.8400	1.7200	1.7500	-10.714%	29	812	-57.143%
2026-09-08	1.8500	1.9700	1.6600	1.9600	+55.556%	57	813	-61.735%
2026-09-04	1.4200	1.4200	1.2600	1.2600	-13.699%	4	790	-40.476%
2026-09-03	1.4000	1.4600	1.4000	1.4600	+18.699%	21	790	-48.630%
2026-09-02	1.3500	1.3500	1.2200	1.2300	-6.818%	26	771	-39.024%
2026-09-01	1.3200	1.3200	1.3200	1.3200	+1.538%	2	774	-43.182%
2026-08-31	1.3500	1.5000	1.3000	1.3000	-13.333%	46	772	-42.308%
2026-08-27	1.5000	1.5000	1.5000	1.5000	+7.143%	3	744	-50.000%
2026-08-26	1.6100	1.6100	1.4000	1.4000	-13.580%	56	741	-46.429%
2026-08-25	1.6200	1.6200	1.6200	1.6200	+28.571%	1	797	-53.704%
2026-08-18	1.3700	1.3700	1.2600	1.2600	-16.000%	2	797	-40.476%
2026-08-14	1.5000	1.5000	1.5000	1.5000	-8.537%	40	796	-50.000%
2026-08-13	1.6400	1.6400	1.6400	1.6400	-8.889%	10	836	-54.268%
2026-08-12	1.8000	1.8000	1.8000	1.8000	-3.226%	200	826	-58.333%
2026-08-10	1.8600	1.8600	1.8600	1.8600	-2.105%	3	626	-59.677%
2026-08-07	1.9000	1.9000	1.9000	1.9000	+5.556%	2	626	-60.526%
2026-08-06	1.6100	1.9000	1.6100	1.8000	-3.226%	7	626	-58.333%
2026-08-04	1.8600	1.8600	1.8600	1.8600	+22.368%	1	632	-59.677%
2026-07-31	1.5600	1.5600	1.5200	1.5200	-11.628%	5	633	-50.658%
2026-07-23	1.7200	1.7200	1.7200	1.7200	-7.527%	1	628	-56.395%
2026-07-22	1.8300	1.8600	1.8100	1.8600	+9.412%	37	627	-59.677%
2026-07-21	1.5500	1.7000	1.5500	1.7000	+14.094%	15	596	-55.882%
2026-07-20	1.4900	1.4900	1.4900	1.4900	+14.615%	6	590	-49.664%
2026-07-17	1.3000	1.3000	1.3000	1.3000	-5.797%	1	590	-42.308%
2026-07-16	1.4000	1.4000	1.3000	1.3800	-29.231%	65	590	-45.652%
2026-07-09	1.8300	1.9500	1.8300	1.9500	-2.010%	2	606	-61.538%
2026-07-07	2.0000	2.0000	1.9900	1.9900	-12.719%	6	607	-62.312%
2026-07-02	2.6000	2.6000	2.2800	2.2800	+3.636%	3	610	-67.105%
2026-06-30	2.2000	2.2000	2.2000	2.2000	-15.385%	2	610	-65.909%
2026-06-24	2.6000	2.6000	2.6000	2.6000	-5.455%	1	608	-71.154%
2026-06-17	2.7500	2.7500	2.7500	2.7500	+4.962%	40	569	-72.727%
2026-06-16	2.6200	2.6200	2.6200	2.6200	-2.602%	40	569	-71.374%
2026-06-12	2.6900	2.6900	2.6900	2.6900	+7.600%	5	559	-72.119%
2026-06-11	2.5000	2.5000	2.5000	2.5000	+3.306%	5	559	-70.000%
2026-06-10	2.5900	2.9100	2.4200	2.4200	-20.656%	11	559	-69.008%
2026-06-09	3.0500	3.0500	3.0500	3.0500	-1.613%	5	569	-75.410%
2026-06-08	3.1000	3.1000	3.1000	3.1000	-6.061%	1	569	-75.806%
2026-06-05	3.3000	3.3000	3.3000	3.3000	-30.526%	1	568	-77.273%
2026-06-02	4.6300	4.7500	4.6300	4.7500	+13.095%	5	568	-84.211%
2026-06-01	3.9000	4.2000	3.9000	4.2000	+5.000%	11	566	-82.143%
2026-05-29	4.0000	4.0000	4.0000	4.0000	+11.111%	1	556	-81.250%
2026-05-28	3.6000	3.6000	3.6000	3.6000	+3.448%	1	555	-79.167%
2026-05-27	3.4500	3.4800	3.4500	3.4800	+2.353%	7	555	-78.448%
2026-05-26	3.4000	3.4000	3.4000	3.4000	+9.677%	5	560	-77.941%
2026-05-22	3.1000	3.1000	3.1000	3.1000	+14.815%	5	555	-75.806%
2026-05-20	2.7500	2.7500	2.7000	2.7000	+12.971%	2	550	-72.222%
2026-05-19	2.3900	2.3900	2.3900	2.3900	-9.811%	1	556	-68.619%
2026-05-18	3.1500	3.1500	2.6500	2.6500	-19.207%	13	556	-71.698%
2026-05-13	3.2800	3.2800	3.2800	3.2800	-5.202%	1	556	-77.134%
2026-05-12	3.4000	3.4600	3.4000	3.4600	-14.568%	2	556	-78.324%
2026-05-11	3.9800	4.0500	3.9800	4.0500	+22.727%	2	556	-81.481%
2026-05-08	3.3000	3.3000	3.3000	3.3000	-5.714%	5	554	-77.273%
2026-05-04	3.5000	3.5000	3.5000	3.5000	+2.041%	1	549	-78.571%
2026-04-28	3.4300	3.4300	3.4300	3.4300	-4.722%	2	549	-78.134%
2026-04-27	3.6000	3.6000	3.6000	3.6000	-11.980%	2	549	-79.167%
2026-04-23	4.0900	4.0900	4.0900	4.0900	+2.250%	1	549	-81.663%
2026-04-22	4.0200	4.0200	4.0000	4.0000	+7.527%	10	549	-81.250%
2026-04-21	3.7200	3.7200	3.7200	3.7200	-0.800%	1	558	-79.839%
2026-04-17	3.7500	3.7500	3.7500	3.7500	+15.385%	2	558	-80.000%
2026-04-16	3.2500	3.2500	3.2500	3.2500	+4.839%	15	557	-76.923%
2026-04-15	3.0800	3.6000	3.0800	3.1000	+21.094%	16	542	-75.806%
2026-04-14	2.5900	2.8100	2.5600	2.5600	+16.364%	12	546	-70.703%
2026-04-13	2.2000	2.2000	2.2000	2.2000	-4.348%	1	535	-65.909%
2026-04-09	2.3000	2.3000	2.3000	2.3000	-4.167%	3	534	-67.391%
2026-04-08	2.3100	2.4000	2.3100	2.4000	+4.348%	11	531	-68.750%
2026-04-07	2.2500	2.3000	2.2500	2.3000	-10.853%	4	527	-67.391%
2026-04-06	2.5800	2.5800	2.5800	2.5800	-8.834%	3	524	-70.930%
2026-04-01	2.8800	2.8800	2.8300	2.8300	+7.197%	553	527	-73.498%
2026-03-31	2.6500	2.6500	2.5900	2.6400	0.000%	27	865	-71.591%
2026-03-30	2.5600	2.6400	2.5600	2.6400	-6.050%	11	840	-71.591%
2026-03-27	2.8100	2.8100	2.8100	2.8100	-9.355%	1	829	-73.310%
2026-03-26	3.1000	3.1000	3.1000	3.1000	-5.199%	3	829	-75.806%
2026-03-23	3.2200	3.2700	3.2200	3.2700	+3.810%	12	832	-77.064%
2026-03-20	3.1500	3.1500	3.1500	3.1500	-11.268%	10	824	-76.190%
2026-03-19	3.5500	3.5500	3.5500	3.5500	-4.054%	1	824	-78.873%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+7.246%	3	824	-79.730%
2026-03-16	3.4800	3.4800	3.4500	3.4500	-2.817%	2	821	-78.261%
2026-03-13	3.6500	3.6500	3.5500	3.5500	+2.899%	2	820	-78.873%
2026-03-12	3.5000	3.5500	3.4500	3.4500	-5.479%	6	818	-78.261%
2026-03-11	4.1400	4.1700	3.6000	3.6500	-1.351%	41	811	-79.452%
2026-03-10	3.9400	3.9400	3.7000	3.7000	+5.714%	4	770	-79.730%
2026-03-09	3.5500	3.5500	3.5000	3.5000	-3.846%	2	766	-78.571%
2026-03-06	3.5000	3.6500	3.5000	3.6400	-0.274%	3	764	-79.396%
2026-03-05	3.6500	3.6500	3.6500	3.6500	-11.408%	10	761	-79.452%
2026-03-04	4.3500	4.3500	4.1200	4.1200	+6.186%	41	761	-81.796%
2026-03-03	4.1700	4.1800	3.8700	3.8800	-12.217%	67	721	-80.670%
2026-03-02	4.3500	4.5100	4.3500	4.4200	+2.791%	75	657	-83.032%
2026-02-27	4.1500	4.5700	4.1500	4.3000	-0.463%	31	582	-82.558%
2026-02-26	4.4000	4.4000	4.3100	4.3200	-2.262%	290	551	-82.639%
2026-02-25	4.4200	4.4200	4.4200	4.4200	+9.950%	1	261	-83.032%
2026-02-24	4.4000	4.4000	4.0200	4.0200	-21.331%	2	261	-81.343%
2026-02-17	5.1100	5.1100	5.1100	5.1100	+1.793%	4	259	-85.323%
2026-02-13	5.0200	5.0200	5.0200	5.0200	-9.550%	1	254	-85.060%
2026-02-12	5.5500	5.5500	5.5500	5.5500	-11.765%	4	254	-86.486%
2026-02-11	6.2900	6.2900	6.2900	6.2900	-8.309%	1	258	-88.076%
2026-02-10	6.8600	6.8600	6.8600	6.8600	+31.418%	1	258	-89.067%
2026-02-05	5.2200	5.2200	5.2200	5.2200	-14.286%	1	257	-85.632%
2026-02-04	5.8000	6.0900	5.8000	6.0900	-6.308%	54	257	-87.685%
2026-02-02	6.6700	6.6700	6.5000	6.5000	-7.143%	11	223	-88.462%
2026-01-30	7.0000	7.0000	7.0000	7.0000	-10.828%	2	217	-89.286%
2026-01-21	7.8000	8.5000	7.8000	7.8500	-5.422%	3	215	-90.446%
2026-01-20	8.1500	8.3000	8.1000	8.3000	-1.775%	11	217	-90.964%
2026-01-14	8.4500	8.4500	8.4500	8.4500	+6.289%	1	208	-91.124%
2026-01-13	7.7500	8.0000	7.7500	7.9500	-10.874%	27	208	-90.566%
2026-01-09	10.7000	10.7000	8.9200	8.9200	-0.889%	10	218	-91.592%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+13.208%	2	218	-91.667%
2026-01-06	7.7800	7.9500	7.7800	7.9500	+10.417%	2	216	-90.566%
2026-01-05	7.2000	7.2000	7.2000	7.2000	+28.801%	3	217	-89.583%
2026-01-02	5.5900	5.5900	5.5900	5.5900	+25.618%	1	217	-86.583%
2025-12-31	4.4500	4.4500	4.4500	4.4500	-15.238%	1	216	-83.146%
2025-12-30	5.2500	5.2500	5.2500	5.2500	+0.962%	1	216	-85.714%
2025-12-26	5.2000	5.2000	5.2000	5.2000	-4.059%	1	216	-85.577%
2025-12-24	5.4200	5.4200	5.4200	5.4200	-7.033%	1	215	-86.162%
2025-12-23	6.1600	6.5000	5.8300	5.8300	-5.203%	4	215	-87.136%
2025-12-19	6.5000	6.5000	6.1500	6.1500	+2.159%	53	215	-87.805%
2025-12-18	5.2000	6.0200	5.2000	6.0200	+2.730%	22	265	-87.542%
2025-12-17	5.8600	5.8600	5.8600	5.8600	-10.398%	5	245	-87.201%
2025-12-16	6.5800	6.5800	6.5400	6.5400	-5.217%	2	250	-88.532%
2025-12-15	6.9000	6.9000	6.9000	6.9000	-22.385%	21	249	-89.130%
2025-12-12	8.8900	8.8900	8.8900	8.8900	+2.067%	1	269	-91.564%
2025-12-11	8.7100	8.7100	8.7100	8.7100	-15.190%	1	270	-91.389%
2025-12-04	8.1600	10.2700	8.1600	10.2700	+35.310%	6	270	-92.697%
2025-12-02	7.8000	8.0000	7.5900	7.5900	-6.296%	3	268	-90.119%
2025-11-24	8.1000	8.1000	8.1000	8.1000	-12.432%	1	269	-90.741%
2025-11-20	10.4000	10.4000	9.2500	9.2500	0.000%	3	270	-91.892%
2025-11-19	9.8400	9.8400	9.2500	9.2500	-6.091%	2	268	-91.892%
2025-11-18	9.8500	9.8500	9.8500	9.8500	+5.348%	1	268	-92.386%
2025-11-17	9.6500	9.6500	9.3500	9.3500	-12.371%	2	269	-91.979%
2025-11-14	10.9000	11.1000	10.3500	10.6700	-2.823%	19	270	-92.971%
2025-11-13	12.0000	12.0000	10.9800	10.9800	-16.183%	14	281	-93.169%
2025-11-12	13.8000	14.1500	13.1000	13.1000	-15.538%	8	268	-94.275%
2025-11-10	17.2800	17.2800	14.8300	15.5100	+6.015%	19	262	-95.164%
2025-11-07	15.5800	15.5800	14.0000	14.6300	-20.919%	59	252	-94.874%
2025-11-06	19.9000	20.0500	18.5000	18.5000	-26.000%	4	198	-95.946%
2025-11-03	25.0000	25.0000	25.0000	25.0000	-10.233%	1	196	-97.000%
2025-10-31	27.8500	27.8500	27.8500	27.8500	+3.918%	2	196	-97.307%
2025-10-29	26.6000	26.8000	26.1000	26.8000	-2.899%	25	196	-97.201%
2025-10-28	27.6000	27.6000	27.6000	27.6000	+17.197%	3	189	-97.283%
2025-10-27	23.1900	23.5500	23.1900	23.5500	+20.769%	14	173	-96.815%
2025-10-23	19.5000	19.5000	19.5000	19.5000	+6.732%	1	173	-96.154%
2025-10-22	19.5500	19.5500	17.6000	18.2700	-19.266%	18	173	-95.895%
2025-10-21	23.9600	23.9600	22.6300	22.6300	-25.437%	4	172	-96.686%
2025-10-16	37.7700	37.7700	30.3500	30.3500	-9.753%	52	171	-97.529%
2025-10-15	34.2000	35.2500	33.6100	33.6300	+21.408%	64	171	-97.770%
2025-10-14	26.9500	27.8400	26.9500	27.7000	+6.538%	6	134	-97.292%
2025-10-13	26.0000	26.0000	26.0000	26.0000	+8.108%	1	130	-97.115%
2025-10-07	24.0500	24.0500	24.0500	24.0500	+18.473%	1	130	-96.881%
2025-10-02	20.3000	20.3000	20.3000	20.3000	+5.345%	1	130	-96.305%
2025-09-30	19.2700	19.2700	19.2700	19.2700	-4.840%	2	130	-96.108%
2025-09-29	20.2500	20.2500	20.2500	20.2500	-25.083%	1	130	-96.296%
2025-09-22	25.0000	27.0300	25.0000	27.0300	+25.779%	10	130	-97.225%
2025-09-18	20.1000	21.4900	20.1000	21.4900	0.000%	121	121	-96.510%

.dark-mode .DWQG9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DWQG9H{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C33SMR Jan 21 2028 33.00 Call (SMR280121C00033000)option OPRA

SMR20280121C33
SMR Jan 21 2028 33.00 Call (SMR280121C00033000)
option OPRA