Dark

SMR20280121C40
SMR Jan 21 2028 40.00 Call (SMR280121C00040000)
option OPRA

EOD

Aug 5, 2026

1.54-5.521%(-0.09)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6000	1.6000	1.5400	1.5400	-5.521%	16	1,120	0.000%
2026-08-04	1.5700	1.7100	1.5700	1.6300	+9.396%	16	1,107	-5.521%
2026-08-03	1.4100	1.4900	1.4100	1.4900	+9.559%	12	1,123	+3.356%
2026-07-31	1.3500	1.3600	1.3000	1.3600	+8.800%	21	1,117	+13.235%
2026-07-30	1.2500	1.2500	1.2500	1.2500	+8.696%	21	1,116	+23.200%
2026-07-29	1.1500	1.1500	1.1500	1.1500	-5.738%	1	1,096	+33.913%
2026-07-28	1.2200	1.2200	1.2200	1.2200	-10.949%	16	1,097	+26.230%
2026-07-27	1.3000	1.3700	1.3000	1.3700	+7.874%	28	1,097	+12.409%
2026-07-24	1.4000	1.4000	1.2700	1.2700	-9.286%	28	1,069	+21.260%
2026-07-23	1.4400	1.4400	1.4000	1.4000	-11.392%	14	1,047	+10.000%
2026-07-22	1.6000	1.6000	1.5800	1.5800	+8.966%	3	1,047	-2.532%
2026-07-21	1.3700	1.4500	1.3200	1.4500	+17.886%	9	1,046	+6.207%
2026-07-20	1.2000	1.2900	1.2000	1.2300	+1.653%	11	1,045	+25.203%
2026-07-17	1.1000	1.2100	1.0800	1.2100	+7.080%	29	1,048	+27.273%
2026-07-16	1.4000	1.4000	1.1300	1.1300	-18.116%	39	1,040	+36.283%
2026-07-15	1.5500	1.5500	1.3800	1.3800	-4.828%	6	1,058	+11.594%
2026-07-14	1.5000	1.5000	1.3800	1.4500	-3.333%	25	1,055	+6.207%
2026-07-13	1.5600	1.5600	1.4100	1.5000	-9.639%	9	1,040	+2.667%
2026-07-10	1.6600	1.6600	1.6600	1.6600	+0.606%	11	1,036	-7.229%
2026-07-09	1.6500	1.6500	1.6500	1.6500	0.000%	2	1,026	-6.667%
2026-07-08	1.7000	1.7000	1.6000	1.6500	-4.624%	33	1,028	-6.667%
2026-07-07	1.9300	1.9300	1.6800	1.7300	-16.827%	10	1,005	-10.983%
2026-07-06	2.0800	2.0800	2.0800	2.0800	+4.000%	1	1,000	-25.962%
2026-07-02	2.1900	2.2200	1.9200	2.0000	-14.894%	12	998	-23.000%
2026-07-01	2.3000	2.3500	2.3000	2.3500	+11.905%	100	998	-34.468%
2026-06-30	1.9200	2.1000	1.9200	2.1000	+5.000%	3	1,020	-26.667%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-7.407%	17	1,018	-23.000%
2026-06-26	2.1600	2.1600	2.1600	2.1600	-1.818%	1	1,018	-28.704%
2026-06-25	2.1500	2.2000	2.1000	2.2000	0.000%	24	1,018	-30.000%
2026-06-24	2.3200	2.4000	2.2000	2.2000	-10.204%	4	996	-30.000%
2026-06-23	2.5100	2.7000	2.4500	2.4500	-9.926%	8	998	-37.143%
2026-06-22	2.7200	2.7200	2.7200	2.7200	-9.333%	1	998	-43.382%
2026-06-18	2.5000	3.0000	2.3900	3.0000	+28.755%	8	1,013	-48.667%
2026-06-17	2.2800	2.4200	2.2800	2.3300	+0.866%	29	1,013	-33.906%
2026-06-16	2.5000	2.5000	2.3000	2.3100	-12.830%	4	1,013	-33.333%
2026-06-15	2.6600	2.7000	2.6500	2.6500	+12.288%	7	1,011	-41.887%
2026-06-12	2.3600	2.4500	2.3600	2.3600	+9.259%	45	1,011	-34.746%
2026-06-11	2.1200	2.2500	2.1000	2.1600	+0.465%	76	1,011	-28.704%
2026-06-10	2.1200	2.1500	2.0600	2.1500	-7.725%	132	1,031	-28.372%
2026-06-09	2.6800	2.6800	2.2500	2.3300	-10.039%	60	960	-33.906%
2026-06-08	2.2700	2.7700	2.2700	2.5900	+3.600%	31	964	-40.541%
2026-06-05	3.3000	3.3000	2.5000	2.5000	-27.536%	92	984	-38.400%
2026-06-04	3.3000	3.5000	3.2500	3.4500	-0.576%	10	926	-55.362%
2026-06-03	4.0000	4.0000	3.2500	3.4700	-20.776%	38	927	-55.620%
2026-06-02	3.5000	4.4000	3.5000	4.3800	+20.000%	211	942	-64.840%
2026-06-01	3.6000	3.7600	3.5000	3.6500	+10.606%	24	945	-57.808%
2026-05-29	2.9000	3.5000	2.5000	3.3000	+17.857%	16	941	-53.333%
2026-05-28	2.9000	3.2000	2.8000	2.8000	-8.197%	48	954	-45.000%
2026-05-27	3.1000	3.1000	2.9600	3.0500	0.000%	52	910	-49.508%
2026-05-26	3.0100	3.3500	3.0100	3.0500	+15.530%	61	863	-49.508%
2026-05-22	2.7300	2.7300	2.6400	2.6400	+3.937%	21	881	-41.667%
2026-05-21	2.3000	2.6000	2.3000	2.5400	+14.414%	9	860	-39.370%
2026-05-20	2.1000	2.2700	2.1000	2.2200	+3.256%	123	860	-30.631%
2026-05-19	2.1800	2.1900	2.1500	2.1500	-4.444%	9	836	-28.372%
2026-05-18	2.4000	2.4500	2.2500	2.2500	-14.449%	15	836	-31.556%
2026-05-15	3.0500	3.0500	2.6000	2.6300	-2.593%	13	836	-41.445%
2026-05-14	2.8000	2.8000	2.7000	2.7000	-6.897%	24	804	-42.963%
2026-05-13	3.0500	3.0500	2.9000	2.9000	-5.537%	10	780	-46.897%
2026-05-12	3.5200	3.5200	2.8600	3.0700	-12.286%	15	780	-49.837%
2026-05-11	2.7200	4.1000	2.7200	3.5000	+25.000%	9	780	-56.000%
2026-05-08	3.0000	3.0200	2.8000	2.8000	-13.846%	10	774	-45.000%
2026-05-07	3.2800	3.4000	3.2500	3.2500	-9.722%	12	771	-52.615%
2026-05-06	3.2500	3.6000	3.1800	3.6000	+25.436%	6	780	-57.222%
2026-05-05	2.8800	2.8800	2.7900	2.8700	-4.333%	31	777	-46.341%
2026-05-04	3.0500	3.0500	3.0000	3.0000	0.000%	16	798	-48.667%
2026-05-01	3.0500	3.0500	3.0000	3.0000	+4.895%	4	787	-48.667%
2026-04-30	2.8600	2.8600	2.8600	2.8600	+10.000%	10	787	-46.154%
2026-04-29	2.6000	2.6000	2.6000	2.6000	-10.345%	2	797	-40.769%
2026-04-28	3.0000	3.0400	2.8700	2.9000	-9.938%	30	799	-46.897%
2026-04-27	2.9400	3.2200	2.9400	3.2200	+7.333%	14	771	-52.174%
2026-04-24	3.2000	3.2000	3.0000	3.0000	-13.545%	14	770	-48.667%
2026-04-23	3.6800	3.6800	3.4000	3.4700	-1.140%	53	757	-55.620%
2026-04-22	3.4000	3.5100	3.2000	3.5100	+15.842%	66	778	-56.125%
2026-04-21	3.3000	3.3000	3.0000	3.0300	-27.512%	8	718	-49.175%
2026-04-20	3.3000	4.1800	3.0000	4.1800	+28.615%	15	718	-63.158%
2026-04-17	3.0700	3.3800	3.0700	3.2500	+18.182%	15	705	-52.615%
2026-04-16	3.0500	3.0500	2.7500	2.7500	-3.169%	34	711	-44.000%
2026-04-15	2.5400	2.9000	2.2800	2.8400	+32.093%	52	696	-45.775%
2026-04-14	3.5500	3.5500	2.1300	2.1500	+13.158%	57	731	-28.372%
2026-04-13	1.5500	1.9000	1.5500	1.9000	+0.529%	98	695	-18.947%
2026-04-10	1.9300	1.9300	1.7100	1.8900	-2.073%	11	732	-18.519%
2026-04-09	1.7300	1.9300	1.7300	1.9300	-4.926%	4	724	-20.207%
2026-04-08	2.1300	2.1300	2.0300	2.0300	+2.010%	3	725	-24.138%
2026-04-07	1.9900	1.9900	1.9900	1.9900	-6.132%	1	724	-22.613%
2026-04-06	2.0000	2.2000	2.0000	2.1200	-2.752%	36	725	-27.358%
2026-04-02	2.0300	2.1900	2.0100	2.1800	-4.803%	22	711	-29.358%
2026-04-01	2.3400	2.3600	2.1600	2.2900	-3.376%	18	711	-32.751%
2026-03-31	2.3000	2.4200	2.3000	2.3700	+7.727%	14	711	-35.021%
2026-03-30	2.2200	2.4800	2.2000	2.2000	0.000%	32	709	-30.000%
2026-03-27	2.2400	2.4300	2.1900	2.2000	-16.667%	63	712	-30.000%
2026-03-26	2.5000	2.6400	2.3700	2.6400	-6.383%	18	680	-41.667%
2026-03-25	2.8200	2.9300	2.7500	2.8200	+5.618%	18	684	-45.390%
2026-03-24	2.7600	3.0500	2.6700	2.6700	-7.612%	8	689	-42.322%
2026-03-23	2.8000	3.0100	2.7600	2.8900	+0.697%	37	687	-46.713%
2026-03-20	3.0200	3.0200	2.8500	2.8700	-8.889%	34	696	-46.341%
2026-03-19	2.8700	3.1500	2.8700	3.1500	+1.613%	41	693	-51.111%
2026-03-18	3.2000	3.3600	3.1000	3.1000	-4.025%	13	661	-50.323%
2026-03-17	3.2700	3.2700	3.2300	3.2300	+5.902%	2	657	-52.322%
2026-03-16	3.1000	3.3000	3.0000	3.0500	+3.390%	113	656	-49.508%
2026-03-13	3.9300	3.9300	2.8800	2.9500	-3.279%	20	566	-47.797%
2026-03-12	3.0000	3.1500	2.9900	3.0500	-3.175%	57	564	-49.508%
2026-03-11	3.6800	3.6800	3.1500	3.1500	+12.500%	6	567	-51.111%
2026-03-10	3.3000	3.3000	2.8000	2.8000	-9.677%	13	564	-45.000%
2026-03-09	3.0500	3.4000	3.0500	3.1000	0.000%	47	576	-50.323%
2026-03-06	3.2300	3.2300	2.7100	3.1000	-1.587%	7	587	-50.323%
2026-03-05	3.2000	3.2000	3.1500	3.1500	-12.500%	3	586	-51.111%
2026-03-04	3.6200	3.6200	3.6000	3.6000	+2.857%	14	585	-57.222%
2026-03-03	3.2900	3.5000	3.2900	3.5000	+11.111%	15	573	-56.000%
2026-03-02	3.8500	3.8500	3.1500	3.1500	-3.077%	20	566	-51.111%
2026-02-27	3.9000	3.9000	3.2500	3.2500	-15.144%	20	563	-52.615%
2026-02-26	3.8600	3.8600	3.8300	3.8300	0.000%	3	563	-59.791%
2026-02-24	3.1000	3.8600	3.1000	3.8300	+4.932%	25	562	-59.791%
2026-02-23	3.9500	3.9500	3.5500	3.6500	-10.976%	32	538	-57.808%
2026-02-20	4.3700	4.5000	4.1000	4.1000	-8.889%	13	533	-62.439%
2026-02-18	4.2500	4.5000	4.2500	4.5000	-2.174%	4	522	-65.778%
2026-02-17	4.0500	4.6000	4.0500	4.6000	+1.099%	30	521	-66.522%
2026-02-13	4.3900	4.5500	4.0000	4.5500	-2.151%	4	514	-66.154%
2026-02-12	5.3200	5.3200	4.6500	4.6500	-6.061%	28	514	-66.882%
2026-02-11	5.3500	5.3500	4.9500	4.9500	-17.500%	5	518	-68.889%
2026-02-10	6.0500	6.1500	6.0000	6.0000	-2.280%	11	515	-74.333%
2026-02-06	6.1500	6.1500	6.1400	6.1400	+22.800%	3	516	-74.919%
2026-02-05	5.0000	5.0700	4.7900	5.0000	-9.091%	73	515	-69.200%
2026-02-04	6.0000	6.0000	5.5000	5.5000	-17.293%	66	576	-72.000%
2026-02-03	5.7500	6.6500	5.5000	6.6500	+20.909%	34	602	-76.842%
2026-02-02	6.0000	6.0000	5.5000	5.5000	-24.347%	66	573	-72.000%
2026-01-29	7.2500	7.2700	7.2500	7.2700	-12.410%	7	523	-78.817%
2026-01-28	7.6000	8.3000	7.6000	8.3000	+17.730%	4	519	-81.446%
2026-01-27	6.7000	7.2000	6.4300	7.0500	+2.174%	12	516	-78.156%
2026-01-26	7.3000	7.3000	6.9000	6.9000	-5.479%	7	513	-77.681%
2026-01-23	7.3000	7.3000	7.3000	7.3000	-8.176%	1	508	-78.904%
2026-01-22	8.1000	8.1000	7.6900	7.9500	+11.189%	10	507	-80.629%
2026-01-21	7.8000	7.8000	7.1500	7.1500	-3.509%	4	513	-78.462%
2026-01-20	7.3000	7.4100	7.2500	7.4100	-4.387%	40	512	-79.217%
2026-01-16	6.9200	7.7500	6.9200	7.7500	+12.645%	34	532	-80.129%
2026-01-15	7.3500	7.3500	6.8700	6.8800	-7.027%	11	532	-77.616%
2026-01-13	7.7500	7.7500	7.4000	7.4000	-1.202%	4	532	-79.189%
2026-01-12	7.4500	7.7000	7.4500	7.4900	-22.383%	9	529	-79.439%
2026-01-09	8.0000	9.6500	8.0000	9.6500	+30.582%	193	530	-84.041%
2026-01-08	7.1500	7.3900	7.1500	7.3900	-4.026%	14	507	-79.161%
2026-01-07	7.2200	7.7000	7.2200	7.7000	+13.905%	8	501	-80.000%
2026-01-06	8.2000	8.2000	6.7600	6.7600	+0.297%	4	502	-77.219%
2026-01-05	6.7400	6.7400	6.7400	6.7400	+22.545%	1	501	-77.151%
2026-01-02	4.4000	5.5000	4.4000	5.5000	+29.412%	19	501	-72.000%
2025-12-31	4.4000	4.4000	4.2500	4.2500	-1.163%	13	492	-63.765%
2025-12-30	4.3500	4.5200	4.2500	4.3000	-2.715%	21	492	-64.186%
2025-12-29	4.4500	5.0000	4.3300	4.4200	-5.957%	27	505	-65.158%
2025-12-26	4.8000	5.0100	4.6700	4.7000	-7.843%	23	505	-67.234%
2025-12-24	5.0000	5.1000	5.0000	5.1000	+2.000%	16	499	-69.804%
2025-12-23	5.3900	5.5600	5.0000	5.0000	-11.504%	15	499	-69.200%
2025-12-22	5.7700	5.9500	5.6500	5.6500	+1.254%	5	499	-72.743%
2025-12-19	5.4000	5.9000	5.0000	5.5800	+7.308%	13	497	-72.401%
2025-12-18	5.1000	5.3900	5.1000	5.2000	-5.455%	9	509	-70.385%
2025-12-17	5.8500	5.8500	5.5000	5.5000	-6.143%	8	510	-72.000%
2025-12-16	5.6000	6.0400	5.6000	5.8600	-5.788%	32	503	-73.720%
2025-12-15	6.6000	6.7700	6.1500	6.2200	-7.303%	24	510	-75.241%
2025-12-12	8.1000	8.1000	6.7100	6.7100	-17.870%	61	497	-77.049%
2025-12-11	7.2500	8.1700	7.0000	8.1700	-1.329%	21	526	-81.151%
2025-12-10	7.9200	8.2800	7.4600	8.2800	-2.243%	5	510	-81.401%
2025-12-09	8.4700	8.4700	8.4700	8.4700	-5.784%	1	514	-81.818%
2025-12-08	9.0200	9.0200	8.9900	8.9900	+1.011%	15	513	-82.870%
2025-12-05	9.0000	9.0000	8.4900	8.9000	-1.111%	7	498	-82.697%
2025-12-04	7.5700	9.0000	7.5700	9.0000	+23.288%	6	497	-82.889%
2025-12-03	6.4000	7.3000	6.4000	7.3000	+10.942%	16	499	-78.904%
2025-12-02	7.3500	7.3500	6.5300	6.5800	+10.588%	30	493	-76.596%
2025-12-01	6.8500	6.8500	5.9500	5.9500	-16.783%	11	474	-74.118%
2025-11-28	7.4400	7.4400	7.1500	7.1500	+1.418%	10	464	-78.462%
2025-11-25	7.0000	7.0500	7.0000	7.0500	-7.602%	2	454	-78.156%
2025-11-24	7.1200	7.6300	7.1200	7.6300	+5.972%	5	454	-79.817%
2025-11-21	7.5200	7.5200	6.1500	7.2000	-7.336%	19	454	-78.611%
2025-11-20	9.5000	9.5000	7.7700	7.7700	-11.403%	4	449	-80.180%
2025-11-19	8.8800	8.8800	8.7700	8.7700	+0.573%	6	447	-82.440%
2025-11-18	8.7200	8.7200	8.7200	8.7200	-4.699%	3	446	-82.339%
2025-11-17	9.4900	9.4900	8.3000	9.1500	-2.139%	5	449	-83.169%
2025-11-14	10.2700	10.2700	8.9100	9.3500	-6.500%	9	449	-83.529%
2025-11-13	10.8000	11.4600	10.0000	10.0000	-13.941%	48	445	-84.600%
2025-11-12	12.8700	12.8700	11.6200	11.6200	-7.040%	13	400	-86.747%
2025-11-11	13.8700	13.8700	12.5000	12.5000	-7.407%	6	389	-87.680%
2025-11-10	13.5000	14.1000	13.5000	13.5000	-9.699%	15	386	-88.593%
2025-11-07	13.5000	15.0000	13.0000	14.9500	-14.571%	45	377	-89.699%
2025-11-06	18.0000	18.4000	17.5000	17.5000	-14.634%	5	375	-91.200%
2025-11-05	20.9500	21.5000	20.5000	20.5000	+3.015%	33	372	-92.488%
2025-11-04	20.8600	20.8600	19.9000	19.9000	-14.556%	2	341	-92.261%
2025-11-03	23.2900	23.2900	23.2200	23.2900	-10.077%	13	341	-93.388%
2025-10-31	26.1500	26.1500	23.8000	25.9000	+3.600%	70	341	-94.054%
2025-10-29	22.8400	25.0400	22.8400	25.0000	+5.219%	51	287	-93.840%
2025-10-28	21.5000	25.0000	21.5000	23.7600	+16.016%	7	317	-93.519%
2025-10-27	21.4500	21.4500	19.8500	20.4800	+5.567%	46	299	-92.480%
2025-10-24	20.5000	21.1000	19.4000	19.4000	+16.168%	19	299	-92.062%
2025-10-23	19.9000	19.9000	16.7000	16.7000	-0.654%	6	284	-90.778%
2025-10-22	18.9000	18.9000	15.8000	16.8100	-17.192%	45	280	-90.839%
2025-10-21	21.7000	22.2500	20.3000	20.3000	-16.973%	45	250	-92.414%
2025-10-20	24.2900	24.5000	24.2900	24.4500	-1.212%	4	220	-93.701%
2025-10-17	25.7300	26.0000	24.0000	24.7500	-26.009%	30	219	-93.778%
2025-10-16	34.1000	34.1000	33.0100	33.4500	+6.190%	8	215	-95.396%
2025-10-15	28.5000	32.3300	28.5000	31.5000	+23.047%	21	213	-95.111%
2025-10-14	22.5000	25.6000	22.5000	25.6000	+5.567%	4	216	-93.984%
2025-10-13	22.4000	24.2500	22.4000	24.2500	+25.974%	10	216	-93.649%
2025-10-10	20.6000	22.5800	19.2500	19.2500	-4.467%	23	218	-92.000%
2025-10-09	19.8000	20.1500	18.6500	20.1500	+8.919%	25	239	-92.357%
2025-10-08	18.6000	18.9300	18.1000	18.5000	-0.538%	33	223	-91.676%
2025-10-07	21.6500	21.6500	18.5500	18.6000	-13.206%	30	195	-91.720%
2025-10-06	22.5100	22.5100	20.8400	21.4300	+11.615%	7	180	-92.814%
2025-10-03	18.8000	20.5000	18.8000	19.2000	+7.865%	30	177	-91.979%
2025-10-02	17.9000	17.9000	17.8000	17.8000	+5.015%	3	163	-91.348%
2025-10-01	15.8300	17.0000	15.8300	16.9500	+0.593%	65	160	-90.914%
2025-09-30	19.1500	19.1500	16.8500	16.8500	-7.722%	7	100	-90.861%
2025-09-29	18.5000	19.5000	18.2600	18.2600	+1.444%	10	99	-91.566%
2025-09-26	18.2500	18.7500	18.0000	18.0000	+2.857%	10	101	-91.444%
2025-09-25	17.8000	18.5000	17.5000	17.5000	-8.807%	17	97	-91.200%
2025-09-24	20.0000	20.6900	19.1900	19.1900	-10.453%	12	88	-91.975%
2025-09-23	22.2400	22.8000	21.4300	21.4300	-13.936%	27	81	-92.814%
2025-09-22	23.3500	24.9000	21.7200	24.9000	+5.957%	43	62	-93.815%
2025-09-19	20.9700	23.6200	20.9700	23.5000	+21.259%	13	40	-93.447%
2025-09-18	16.5000	19.6100	16.5000	19.3800	+18.677%	31	31	-92.054%
2025-09-17	16.1400	16.3300	16.1400	16.3300	-2.216%	6	10	-90.570%
2025-09-16	16.7900	16.7900	16.7000	16.7000	-2.339%	2	4	-90.778%
2025-09-15	15.3500	17.1000	15.3500	17.1000	0.000%	5	2	-90.994%

.dark-mode .Z1bY0K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z1bY0K{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C40SMR Jan 21 2028 40.00 Call (SMR280121C00040000)option OPRA

SMR20280121C40
SMR Jan 21 2028 40.00 Call (SMR280121C00040000)
option OPRA