Dark

SMR20280121C42
SMR Jan 21 2028 42.00 Call (SMR280121C00042000)
option OPRA

EOD

Oct 1, 2026

0.56000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5700	0.6300	0.5600	0.5600	0.000%	5	369	0.000%
2026-09-30	0.5600	0.6300	0.5600	0.5600	-3.448%	28	369	0.000%
2026-09-29	0.7000	0.7000	0.5800	0.5800	-6.452%	28	369	-3.448%
2026-09-28	0.7200	0.7200	0.6200	0.6200	-8.824%	23	349	-9.677%
2026-09-25	0.7200	0.7500	0.6600	0.6800	+3.030%	26	349	-17.647%
2026-09-24	0.7200	0.7400	0.6200	0.6600	-12.000%	22	349	-15.152%
2026-09-23	0.7900	0.8400	0.7100	0.7500	-7.407%	44	349	-25.333%
2026-09-22	0.8000	0.8700	0.7100	0.8100	0.000%	60	348	-30.864%
2026-09-21	0.8000	0.8800	0.7000	0.8100	+19.118%	60	348	-30.864%
2026-09-18	0.7700	0.7900	0.6800	0.6800	-2.857%	103	347	-17.647%
2026-09-16	0.7600	0.7800	0.6600	0.7000	+1.449%	38	347	-20.000%
2026-09-15	0.7600	0.7600	0.6900	0.6900	-18.824%	10	348	-18.841%
2026-09-11	1.0400	1.0800	0.8500	0.8500	-26.724%	4	349	-34.118%
2026-09-10	1.2000	1.3300	1.1300	1.1600	-14.706%	36	348	-51.724%
2026-09-09	1.4700	1.4700	1.3200	1.3600	-14.465%	30	348	-58.824%
2026-09-08	1.1400	1.6500	1.0600	1.5900	+69.149%	67	348	-64.780%
2026-09-04	1.0000	1.0100	0.9200	0.9400	-8.738%	18	299	-40.426%
2026-09-03	1.1200	1.1800	1.0200	1.0300	+9.574%	171	299	-45.631%
2026-09-02	1.0600	1.0600	0.9400	0.9400	-18.261%	6	198	-40.426%
2026-08-26	1.2500	1.2500	1.1500	1.1500	-4.167%	2	197	-51.304%
2026-08-25	1.2000	1.2000	1.2000	1.2000	+16.505%	60	197	-53.333%
2026-08-19	1.0300	1.0300	1.0300	1.0300	+9.574%	1	150	-45.631%
2026-08-18	1.0800	1.0800	0.9400	0.9400	-35.616%	15	151	-40.426%
2026-08-06	1.4600	1.4600	1.4600	1.4600	-16.571%	1	150	-61.644%
2026-08-05	1.7500	1.7500	1.7500	1.7500	+15.894%	24	151	-68.000%
2026-08-04	1.5100	1.5100	1.5100	1.5100	+31.304%	2	141	-62.914%
2026-07-30	1.1500	1.1500	1.1500	1.1500	-0.862%	10	143	-51.304%
2026-07-29	1.1600	1.1600	1.1600	1.1600	-3.333%	1	143	-51.724%
2026-07-17	1.2000	1.2000	1.2000	1.2000	+4.348%	1	143	-53.333%
2026-07-16	1.1800	1.1800	1.1500	1.1500	-15.441%	24	144	-51.304%
2026-07-13	1.4400	1.4400	1.3600	1.3600	-12.258%	4	166	-58.824%
2026-07-08	1.5500	1.5500	1.5500	1.5500	-5.488%	10	166	-63.871%
2026-07-07	1.6300	1.6400	1.6300	1.6400	-22.642%	3	156	-65.854%
2026-07-02	2.1200	2.1200	2.1200	2.1200	+6.000%	2	152	-73.585%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-20.949%	13	152	-72.000%
2026-06-23	2.5300	2.5300	2.5300	2.5300	-15.667%	10	147	-77.866%
2026-06-18	3.0000	3.0000	3.0000	3.0000	-5.660%	1	154	-81.333%
2026-06-04	3.1800	3.1800	3.1800	3.1800	-10.423%	1	154	-82.390%
2026-06-03	3.7000	3.7000	3.5500	3.5500	0.000%	11	155	-84.225%
2026-06-01	3.5700	3.5700	3.5500	3.5500	+8.563%	2	145	-84.225%
2026-05-29	3.1500	3.2700	3.1500	3.2700	+5.484%	2	144	-82.875%
2026-05-27	3.1000	3.1000	3.1000	3.1000	+55.000%	1	144	-81.935%
2026-05-19	2.1100	2.1100	2.0000	2.0000	-41.176%	7	143	-72.000%
2026-05-11	3.3000	3.5000	3.3000	3.4000	+19.298%	5	136	-83.529%
2026-05-08	2.8200	2.8500	2.7800	2.8500	-11.215%	3	133	-80.351%
2026-05-07	3.2100	3.2100	3.2100	3.2100	-4.179%	1	133	-82.555%
2026-05-06	3.3500	3.3500	3.3500	3.3500	+36.735%	10	143	-83.284%
2026-04-27	2.4500	2.4500	2.4500	2.4500	-18.333%	2	143	-77.143%
2026-04-24	3.0000	3.0000	3.0000	3.0000	-13.043%	35	143	-81.333%
2026-04-23	3.7200	3.7200	3.4500	3.4500	+20.209%	3	143	-83.768%
2026-04-17	2.8700	2.8700	2.8700	2.8700	+37.981%	1	143	-80.488%
2026-04-15	2.4600	2.4600	2.0800	2.0800	-7.556%	11	142	-73.077%
2026-04-14	2.2500	2.2500	2.2500	2.2500	+39.752%	1	143	-75.111%
2026-04-13	1.6100	1.6100	1.6100	1.6100	-4.734%	1	142	-65.217%
2026-04-10	1.8600	1.8600	1.6900	1.6900	-13.776%	2	143	-66.864%
2026-04-02	1.9600	1.9600	1.9600	1.9600	-15.517%	1	145	-71.429%
2026-04-01	2.3200	2.3200	2.3200	2.3200	+6.912%	1	145	-75.862%
2026-03-27	2.3100	2.3100	2.1500	2.1700	-14.229%	26	144	-74.194%
2026-03-26	2.5300	2.5300	2.5300	2.5300	-5.597%	2	119	-77.866%
2026-03-23	2.6800	2.6800	2.6800	2.6800	-10.667%	4	117	-79.104%
2026-03-20	3.0000	3.0000	3.0000	3.0000	0.000%	1	117	-81.333%
2026-03-17	3.0200	3.0200	3.0000	3.0000	+0.334%	3	118	-81.333%
2026-03-16	2.9900	2.9900	2.9900	2.9900	+6.786%	1	115	-81.271%
2026-03-13	3.8600	3.8600	2.8000	2.8000	-9.091%	3	116	-80.000%
2026-03-12	2.8900	3.0800	2.8800	3.0800	+70.166%	4	115	-81.818%
2026-03-11	1.8100	1.8100	1.8100	1.8100	-37.801%	1	111	-69.061%
2026-03-10	2.9100	2.9100	2.9100	2.9100	-2.349%	1	111	-80.756%
2026-03-09	2.9800	2.9800	2.9800	2.9800	-6.289%	2	111	-81.208%
2026-03-05	3.1800	3.1800	3.1800	3.1800	-9.143%	1	112	-82.390%
2026-03-04	3.5000	3.5000	3.5000	3.5000	+2.639%	1	113	-84.000%
2026-03-03	3.4100	3.4100	3.4100	3.4100	+0.888%	1	113	-83.578%
2026-02-27	3.3800	3.3800	3.3800	3.3800	-12.208%	1	112	-83.432%
2026-02-26	3.5500	3.8500	3.5500	3.8500	+13.569%	2	112	-85.455%
2026-02-24	3.4700	3.4700	3.3900	3.3900	-0.294%	13	110	-83.481%
2026-02-23	3.8000	3.8000	3.4000	3.4000	-18.465%	50	109	-83.529%
2026-02-19	4.1700	4.1700	4.1700	4.1700	+9.737%	3	75	-86.571%
2026-02-17	3.8000	3.8000	3.8000	3.8000	-9.524%	1	78	-85.263%
2026-02-13	4.5000	4.5000	4.2000	4.2000	-14.286%	6	82	-86.667%
2026-02-12	4.9000	4.9000	4.9000	4.9000	-19.672%	2	82	-88.571%
2026-02-10	6.1000	6.1000	6.1000	6.1000	+14.019%	2	81	-90.820%
2026-02-06	5.3500	5.3500	5.3500	5.3500	+9.856%	5	80	-89.533%
2026-02-05	4.8700	4.8700	4.8700	4.8700	-2.600%	1	77	-88.501%
2026-02-04	5.2000	5.4100	5.0000	5.0000	-9.091%	7	77	-88.800%
2026-02-02	5.9000	5.9000	5.5000	5.5000	-24.138%	8	79	-89.818%
2026-01-26	7.2500	7.2500	7.2500	7.2500	-6.452%	1	72	-92.276%
2026-01-23	7.6900	7.7500	7.6900	7.7500	+15.327%	2	71	-92.774%
2026-01-16	6.7200	6.7200	6.7200	6.7200	-1.466%	2	71	-91.667%
2026-01-15	6.8400	6.8400	6.8200	6.8200	-19.002%	2	71	-91.789%
2026-01-09	9.4000	9.4000	8.4200	8.4200	+29.141%	3	71	-93.349%
2026-01-06	6.5200	6.5200	6.5200	6.5200	+63.000%	2	71	-91.411%
2025-12-31	4.3700	4.3700	4.0000	4.0000	-7.621%	7	71	-86.000%
2025-12-29	4.4800	4.4800	4.1900	4.3300	-7.676%	3	71	-87.067%
2025-12-26	4.9400	4.9400	4.5900	4.6900	-6.200%	10	74	-88.060%
2025-12-24	4.7000	5.0100	4.7000	5.0000	-2.724%	4	69	-88.800%
2025-12-23	5.1400	5.1400	5.1400	5.1400	-7.885%	1	69	-89.105%
2025-12-22	5.6500	5.6500	5.5800	5.5800	+8.350%	5	70	-89.964%
2025-12-19	5.2500	5.3600	5.1500	5.1500	+4.462%	4	73	-89.126%
2025-12-18	4.9200	4.9300	4.9200	4.9300	-13.051%	2	76	-88.641%
2025-12-16	5.8000	5.8000	5.6700	5.6700	-21.793%	2	76	-90.123%
2025-12-10	7.6700	7.6700	7.2500	7.2500	-13.793%	2	76	-92.276%
2025-12-09	8.4100	8.4100	8.4100	8.4100	+3.827%	1	77	-93.341%
2025-12-08	8.1000	8.1000	8.1000	8.1000	+11.417%	1	76	-93.086%
2025-12-04	7.2700	7.2700	7.2700	7.2700	-1.491%	1	76	-92.297%
2025-12-03	6.2000	7.3800	6.2000	7.3800	+1.934%	15	76	-92.412%
2025-12-02	7.2400	7.2400	7.2400	7.2400	+3.429%	1	86	-92.265%
2025-11-28	7.0000	7.0000	7.0000	7.0000	0.000%	7	86	-92.000%
2025-11-26	6.6500	7.0000	6.6500	7.0000	-0.709%	2	85	-92.000%
2025-11-21	7.2600	7.2600	6.8800	7.0500	-4.987%	3	85	-92.057%
2025-11-20	8.0500	8.0500	7.4200	7.4200	-11.138%	2	86	-92.453%
2025-11-19	8.3500	8.3500	8.3500	8.3500	-1.765%	1	84	-93.293%
2025-11-18	8.5000	8.5000	8.5000	8.5000	-2.857%	1	84	-93.412%
2025-11-17	8.9000	9.0200	8.7500	8.7500	-4.995%	13	85	-93.600%
2025-11-14	8.7100	9.2100	8.7100	9.2100	-14.326%	4	85	-93.920%
2025-11-13	10.3500	10.7500	10.3500	10.7500	-15.421%	5	82	-94.791%
2025-11-12	12.7100	12.7100	12.7100	12.7100	-2.231%	2	83	-95.594%
2025-11-11	13.0000	13.0000	13.0000	13.0000	-3.846%	1	83	-95.692%
2025-11-10	13.5000	13.5200	13.5000	13.5200	-4.113%	5	83	-95.858%
2025-11-07	12.3500	14.1000	12.2000	14.1000	-32.277%	14	83	-96.028%
2025-11-05	20.8200	20.8200	20.8200	20.8200	-9.478%	1	73	-97.310%
2025-11-03	25.0000	25.5000	22.7000	23.0000	-8.000%	17	65	-97.565%
2025-10-29	24.0000	25.0000	22.0000	25.0000	0.000%	26	65	-97.760%
2025-10-28	24.2500	25.0000	23.8100	25.0000	+28.074%	10	51	-97.760%
2025-10-24	19.5200	19.5200	19.5200	19.5200	+13.422%	1	61	-97.131%
2025-10-23	17.2100	17.2100	17.2100	17.2100	+6.235%	1	61	-96.746%
2025-10-22	17.8500	17.8500	16.2000	16.2000	-22.857%	14	61	-96.543%
2025-10-21	22.6500	22.6500	21.0000	21.0000	-11.950%	3	48	-97.333%
2025-10-20	23.8500	23.8500	23.8500	23.8500	+2.010%	1	46	-97.652%
2025-10-17	26.0300	26.0300	23.3800	23.3800	-19.379%	14	45	-97.605%
2025-10-16	32.7300	32.7300	29.0000	29.0000	-0.685%	6	34	-98.069%
2025-10-15	29.2000	29.2000	29.2000	29.2000	+28.634%	1	30	-98.082%
2025-10-13	23.0500	23.0500	22.7000	22.7000	+16.410%	8	31	-97.533%
2025-10-10	18.8000	22.0000	18.8000	19.5000	+8.333%	11	25	-97.128%
2025-10-08	19.5000	19.5000	18.0000	18.0000	-11.374%	3	29	-96.889%
2025-10-06	20.7000	21.2500	20.3100	20.3100	+18.081%	11	26	-97.243%
2025-10-02	17.5000	17.5000	17.2000	17.2000	+4.942%	2	19	-96.744%
2025-10-01	16.8000	16.8000	16.3900	16.3900	-8.025%	2	18	-96.583%
2025-09-29	17.8200	17.8200	17.8200	17.8200	-10.900%	1	17	-96.857%
2025-09-24	20.8000	20.8000	20.0000	20.0000	-9.910%	3	16	-97.200%
2025-09-23	22.0000	22.3500	22.0000	22.2000	-1.987%	4	13	-97.477%
2025-09-22	22.5000	22.6500	22.5000	22.6500	+16.933%	8	12	-97.528%
2025-09-19	19.3700	19.3700	19.3700	19.3700	+7.911%	1	6	-97.109%
2025-09-18	17.9500	17.9500	17.9500	17.9500	+16.031%	2	5	-96.880%
2025-09-17	14.8000	15.5200	14.8000	15.4700	-5.382%	5	3	-96.380%
2025-09-16	16.5500	16.5500	16.3500	16.3500	0.000%	2	1	-96.575%

.dark-mode .JXWCQ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JXWCQ0{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C42SMR Jan 21 2028 42.00 Call (SMR280121C00042000)option OPRA

SMR20280121C42
SMR Jan 21 2028 42.00 Call (SMR280121C00042000)
option OPRA