Dark

SMR20280121C45
SMR Jan 21 2028 45.00 Call (SMR280121C00045000)
option OPRA

EOD

Oct 1, 2026

0.5300-7.018%(-0.0400)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5500	0.5800	0.4800	0.5300	-7.018%	24	743	0.000%
2026-09-30	0.5600	0.6300	0.5300	0.5700	+7.547%	20	738	-7.018%
2026-09-29	0.6000	0.6100	0.5300	0.5300	-14.516%	8	736	0.000%
2026-09-28	0.6200	0.6200	0.6200	0.6200	-11.429%	3	736	-14.516%
2026-09-25	0.6800	0.7000	0.6100	0.7000	0.000%	46	736	-24.286%
2026-09-24	0.7200	0.7500	0.6600	0.7000	-26.316%	16	704	-24.286%
2026-09-23	0.7200	0.9500	0.7000	0.9500	+39.706%	56	697	-44.211%
2026-09-22	0.7300	0.7700	0.6600	0.6800	-6.849%	22	668	-22.059%
2026-09-21	0.7100	0.7500	0.6900	0.7300	-2.667%	30	669	-27.397%
2026-09-18	0.7800	0.7800	0.5800	0.7500	-8.537%	53	665	-29.333%
2026-09-17	0.6600	0.8300	0.6600	0.8200	+28.125%	42	644	-35.366%
2026-09-16	0.7000	0.7100	0.6000	0.6400	-1.538%	24	644	-17.188%
2026-09-15	0.7200	0.7200	0.6500	0.6500	-1.515%	2	644	-18.462%
2026-09-14	0.7400	0.7400	0.6600	0.6600	-15.385%	6	643	-19.697%
2026-09-11	1.0000	1.0000	0.7800	0.7800	-26.415%	55	643	-32.051%
2026-09-10	1.1200	1.1300	1.0600	1.0600	-15.200%	7	640	-50.000%
2026-09-09	1.3200	1.3200	1.2500	1.2500	-8.759%	20	639	-57.600%
2026-09-08	1.3700	1.3700	1.3700	1.3700	+48.913%	2	637	-61.314%
2026-09-04	0.9300	1.0300	0.8800	0.9200	-2.128%	49	632	-42.391%
2026-09-03	1.0400	1.0500	0.9200	0.9400	+2.174%	30	632	-43.617%
2026-09-02	0.8600	0.9700	0.8300	0.9200	-10.680%	48	630	-42.391%
2026-08-28	1.0700	1.0700	1.0300	1.0300	-10.435%	26	626	-48.544%
2026-08-27	1.1000	1.1500	1.1000	1.1500	-1.709%	6	626	-53.913%
2026-08-25	1.0500	1.1700	1.0500	1.1700	+11.429%	11	631	-54.701%
2026-08-21	1.0500	1.0500	1.0500	1.0500	+15.385%	24	621	-49.524%
2026-08-20	0.9100	0.9100	0.9100	0.9100	-9.000%	16	597	-41.758%
2026-08-19	1.0000	1.0000	1.0000	1.0000	+8.696%	1	597	-47.000%
2026-08-18	0.9200	0.9200	0.9200	0.9200	-19.298%	15	596	-42.391%
2026-08-17	1.1400	1.1400	1.1400	1.1400	-5.000%	1	581	-53.509%
2026-08-14	1.2000	1.2000	1.2000	1.2000	+0.840%	6	581	-55.833%
2026-08-13	1.1900	1.1900	1.1900	1.1900	-12.500%	10	580	-55.462%
2026-08-11	1.2900	1.3600	1.2900	1.3600	-2.857%	4	570	-61.029%
2026-08-10	1.4000	1.4000	1.4000	1.4000	+4.478%	3	570	-62.143%
2026-08-07	1.3400	1.3400	1.3400	1.3400	-10.067%	5	570	-60.448%
2026-08-04	1.4900	1.4900	1.4900	1.4900	+10.370%	1	565	-64.430%
2026-08-03	1.3000	1.3500	1.3000	1.3500	+13.445%	16	566	-60.741%
2026-07-31	1.2100	1.2100	1.1900	1.1900	+3.478%	5	566	-55.462%
2026-07-30	1.1300	1.1500	1.1300	1.1500	-4.167%	17	563	-53.913%
2026-07-27	1.2000	1.2000	1.2000	1.2000	0.000%	25	563	-55.833%
2026-07-24	1.2000	1.2000	1.2000	1.2000	-11.111%	30	538	-55.833%
2026-07-22	1.3500	1.3500	1.3500	1.3500	+10.656%	30	523	-60.741%
2026-07-21	1.2200	1.2200	1.2200	1.2200	+10.909%	15	504	-56.557%
2026-07-17	1.1000	1.1000	1.1000	1.1000	+4.762%	1	504	-51.818%
2026-07-16	1.1000	1.1100	1.0500	1.0500	-12.500%	27	504	-49.524%
2026-07-15	1.2000	1.2000	1.2000	1.2000	-7.692%	4	486	-55.833%
2026-07-14	1.3000	1.3000	1.3000	1.3000	0.000%	2	483	-59.231%
2026-07-13	1.3000	1.3000	1.3000	1.3000	-16.129%	2	481	-59.231%
2026-07-10	1.5500	1.5500	1.5500	1.5500	0.000%	2	479	-65.806%
2026-07-09	1.5500	1.5500	1.5500	1.5500	-3.125%	1	477	-65.806%
2026-07-07	1.6000	1.6000	1.6000	1.6000	-11.111%	1	477	-66.875%
2026-07-06	1.8000	1.8000	1.8000	1.8000	-10.000%	1	476	-70.556%
2026-07-01	2.0200	2.0200	2.0000	2.0000	+1.523%	5	475	-73.500%
2026-06-30	1.9700	1.9700	1.9700	1.9700	+1.026%	1	478	-73.096%
2026-06-25	1.9500	1.9500	1.9500	1.9500	-29.091%	1	478	-72.821%
2026-06-23	2.3100	2.7500	2.3100	2.7500	+4.563%	2	479	-80.727%
2026-06-22	2.6300	2.6300	2.6300	2.6300	+19.005%	2	480	-79.848%
2026-06-18	2.2100	2.2100	2.2100	2.2100	+1.376%	1	479	-76.018%
2026-06-17	2.1500	2.1800	2.1500	2.1800	+4.306%	2	479	-75.688%
2026-06-16	2.0900	2.0900	2.0900	2.0900	-12.917%	1	479	-74.641%
2026-06-15	2.4800	2.4800	2.4000	2.4000	+9.091%	5	474	-77.917%
2026-06-12	2.3000	2.3000	2.2000	2.2000	+11.675%	6	474	-75.909%
2026-06-11	1.9700	1.9700	1.9700	1.9700	+3.684%	35	474	-73.096%
2026-06-10	2.0800	2.0800	1.9000	1.9000	-6.863%	12	509	-72.105%
2026-06-09	2.4700	2.4800	2.0400	2.0400	-18.400%	69	509	-74.020%
2026-06-08	2.5400	2.5400	2.5000	2.5000	-1.575%	13	510	-78.800%
2026-06-05	2.6300	2.6300	2.5400	2.5400	-17.264%	2	511	-79.134%
2026-06-04	3.0400	3.0700	3.0400	3.0700	-12.286%	2	511	-82.736%
2026-06-03	3.5000	3.5000	3.5000	3.5000	-9.794%	1	510	-84.857%
2026-06-02	3.8800	3.8800	3.8800	3.8800	+14.118%	1	509	-86.340%
2026-06-01	3.3800	3.4000	3.3800	3.4000	+46.552%	45	509	-84.412%
2026-05-29	2.8000	2.8000	2.3200	2.3200	-20.819%	8	464	-77.155%
2026-05-26	2.8100	2.9300	2.8100	2.9300	+45.050%	2	464	-81.911%
2026-05-21	1.9700	2.0200	1.9700	2.0200	+12.222%	12	464	-73.762%
2026-05-20	2.1500	2.1500	1.8000	1.8000	-6.736%	7	464	-70.556%
2026-05-19	1.9600	2.1800	1.8400	1.9300	-12.273%	21	465	-72.539%
2026-05-18	2.0000	2.2000	2.0000	2.2000	-8.714%	5	465	-75.909%
2026-05-15	2.4100	2.4100	2.4100	2.4100	-1.633%	1	465	-78.008%
2026-05-14	2.5500	2.8700	2.4500	2.4500	-11.552%	8	479	-78.367%
2026-05-13	2.7600	2.7700	2.6600	2.7700	-24.110%	8	478	-80.866%
2026-05-12	3.6500	3.6500	3.6500	3.6500	+15.873%	1	478	-85.479%
2026-05-11	3.1500	3.1500	3.1500	3.1500	+19.772%	1	478	-83.175%
2026-05-08	2.5200	2.6300	2.5200	2.6300	-9.310%	2	476	-79.848%
2026-05-07	3.0500	3.0500	2.9000	2.9000	-10.494%	33	475	-81.724%
2026-05-06	2.8200	3.2400	2.8200	3.2400	+22.727%	3	445	-83.642%
2026-05-05	2.6700	2.8900	2.5800	2.6400	-13.443%	10	444	-79.924%
2026-05-04	3.0500	3.0500	3.0500	3.0500	+10.108%	2	441	-82.623%
2026-05-01	3.0000	3.0000	2.7700	2.7700	-4.483%	11	441	-80.866%
2026-04-30	2.8100	2.9000	2.8100	2.9000	+40.097%	6	441	-81.724%
2026-04-29	2.0700	2.0700	2.0700	2.0700	-30.769%	3	442	-74.396%
2026-04-28	2.6700	2.9900	2.6000	2.9900	+9.124%	3	445	-82.274%
2026-04-27	2.7400	2.7400	2.7400	2.7400	-13.836%	1	447	-80.657%
2026-04-23	3.1600	3.1800	3.1600	3.1800	+2.581%	4	447	-83.333%
2026-04-22	2.7200	3.1000	2.7200	3.1000	+10.320%	19	445	-82.903%
2026-04-21	3.1000	3.1000	2.8100	2.8100	-7.869%	12	458	-81.139%
2026-04-20	3.0500	3.0500	3.0500	3.0500	+1.667%	39	458	-82.623%
2026-04-17	2.8900	3.0000	2.8500	3.0000	+15.830%	5	491	-82.333%
2026-04-16	2.7500	2.7500	2.5900	2.5900	-0.385%	5	489	-79.537%
2026-04-15	1.9700	2.7200	1.9700	2.6000	+43.646%	27	486	-79.615%
2026-04-14	2.0400	2.2200	1.8100	1.8100	+16.774%	207	477	-70.718%
2026-04-13	1.5100	1.5500	1.5100	1.5500	-7.738%	2	309	-65.806%
2026-04-10	1.6800	1.6800	1.6800	1.6800	-2.890%	1	310	-68.452%
2026-04-09	1.7300	1.7300	1.7300	1.7300	+8.125%	4	310	-69.364%
2026-04-07	1.6000	1.6000	1.6000	1.6000	-20.000%	8	313	-66.875%
2026-04-01	2.0600	2.0600	2.0000	2.0000	-11.111%	39	313	-73.500%
2026-03-31	2.2500	2.2500	2.2500	2.2500	+9.756%	1	350	-76.444%
2026-03-30	2.0500	2.0500	2.0500	2.0500	0.000%	3	350	-74.146%
2026-03-27	2.1800	2.1800	2.0200	2.0500	-22.642%	30	347	-74.146%
2026-03-25	2.6500	2.6500	2.6500	2.6500	+9.504%	2	322	-80.000%
2026-03-24	2.4000	2.4200	2.3500	2.4200	-2.419%	11	320	-78.099%
2026-03-23	2.4800	2.4800	2.4800	2.4800	-0.800%	30	316	-78.629%
2026-03-20	2.5000	2.5000	2.5000	2.5000	-7.407%	4	286	-78.800%
2026-03-19	2.6000	2.7000	2.6000	2.7000	-6.574%	6	286	-80.370%
2026-03-17	2.9000	2.9000	2.8900	2.8900	+4.332%	10	291	-81.661%
2026-03-12	2.9100	2.9100	2.7300	2.7700	-3.484%	8	294	-80.866%
2026-03-11	1.6700	2.8700	1.6700	2.8700	-0.692%	2	294	-81.533%
2026-03-10	2.8900	2.8900	2.8900	2.8900	+5.861%	1	294	-81.661%
2026-03-09	2.7300	2.7300	2.7300	2.7300	-5.208%	1	293	-80.586%
2026-03-06	2.8800	2.8800	2.8800	2.8800	-3.356%	1	294	-81.597%
2026-03-05	3.1000	3.1000	2.9800	2.9800	-12.353%	3	293	-82.215%
2026-03-04	3.3100	3.4000	3.3000	3.4000	+20.996%	8	292	-84.412%
2026-03-03	2.9900	2.9900	2.8100	2.8100	-18.551%	2	296	-81.139%
2026-03-02	3.4500	3.4500	3.4500	3.4500	0.000%	50	295	-84.638%
2026-02-27	3.6500	3.6500	3.4500	3.4500	-8.000%	8	295	-84.638%
2026-02-26	3.7500	3.7500	3.7500	3.7500	+3.591%	2	303	-85.867%
2026-02-25	3.6200	3.6200	3.6200	3.6200	+12.074%	1	300	-85.359%
2026-02-24	3.6000	3.6000	3.2300	3.2300	-9.014%	17	300	-83.591%
2026-02-23	3.5500	3.5500	3.5500	3.5500	-7.552%	4	300	-85.070%
2026-02-20	3.8400	3.8400	3.8400	3.8400	-20.497%	1	296	-86.198%
2026-02-19	4.8300	4.8300	4.8300	4.8300	+22.278%	1	296	-89.027%
2026-02-17	3.9500	3.9500	3.9500	3.9500	-5.952%	1	295	-86.582%
2026-02-13	4.0000	4.2000	4.0000	4.2000	-4.545%	6	292	-87.381%
2026-02-12	4.7000	4.7000	4.1500	4.4000	-1.124%	9	292	-87.955%
2026-02-11	5.0700	5.0700	4.4500	4.4500	-18.349%	4	290	-88.090%
2026-02-10	5.4500	5.4500	5.4500	5.4500	+1.869%	3	287	-90.275%
2026-02-09	5.3500	5.3500	5.3500	5.3500	-6.305%	1	284	-90.093%
2026-02-06	4.2000	5.7100	4.2000	5.7100	+29.186%	4	284	-90.718%
2026-02-05	4.8000	4.8000	4.4200	4.4200	-13.672%	4	286	-88.009%
2026-02-04	5.1000	5.1200	5.0000	5.1200	-5.185%	5	287	-89.648%
2026-02-03	5.5000	5.5000	5.4000	5.4000	-1.996%	7	287	-90.185%
2026-02-02	5.6000	5.6000	5.4500	5.5100	-9.672%	12	290	-90.381%
2026-01-30	6.1000	6.1000	6.1000	6.1000	-6.154%	8	295	-91.311%
2026-01-29	6.5000	6.5000	6.5000	6.5000	-5.797%	1	295	-91.846%
2026-01-28	7.0000	7.0000	6.9000	6.9000	+6.977%	7	295	-92.319%
2026-01-26	6.4500	6.4500	6.4500	6.4500	-15.796%	1	288	-91.783%
2026-01-22	7.6600	7.6600	7.6600	7.6600	+13.481%	2	287	-93.081%
2026-01-16	6.7500	6.7500	6.7500	6.7500	+0.596%	1	287	-92.148%
2026-01-15	6.7100	6.7100	6.7100	6.7100	+3.231%	1	287	-92.101%
2026-01-14	6.5000	6.5000	6.5000	6.5000	-9.597%	2	287	-91.846%
2026-01-13	7.1900	7.1900	7.1900	7.1900	+4.203%	1	285	-92.629%
2026-01-12	6.9000	6.9000	6.9000	6.9000	-12.214%	1	285	-92.319%
2026-01-09	7.5000	8.0000	7.5000	7.8600	+13.913%	6	284	-93.257%
2026-01-07	7.0100	7.0200	6.9000	6.9000	+0.730%	12	282	-92.319%
2026-01-06	6.8500	6.8500	6.8500	6.8500	+24.545%	1	283	-92.263%
2026-01-05	5.5000	5.5000	5.5000	5.5000	+6.796%	1	282	-90.364%
2026-01-02	4.3600	5.1500	4.3600	5.1500	+29.073%	14	282	-89.709%
2025-12-30	3.9900	3.9900	3.9900	3.9900	-1.238%	2	273	-86.717%
2025-12-29	4.4000	4.4000	4.0400	4.0400	-4.941%	2	275	-86.881%
2025-12-26	4.6900	4.7000	4.2500	4.2500	-5.556%	15	273	-87.529%
2025-12-24	4.6900	4.6900	4.5000	4.5000	-1.099%	2	267	-88.222%
2025-12-23	4.7600	4.7600	4.5500	4.5500	-14.634%	3	267	-88.352%
2025-12-22	5.0000	5.3300	5.0000	5.3300	+7.028%	3	267	-90.056%
2025-12-19	5.0000	5.1000	4.9800	4.9800	+2.259%	8	267	-89.357%
2025-12-18	5.0100	5.0100	4.8700	4.8700	-0.612%	3	264	-89.117%
2025-12-17	5.0000	5.4700	4.9000	4.9000	-5.588%	17	265	-89.184%
2025-12-16	5.5700	5.5700	5.1900	5.1900	-11.282%	13	278	-89.788%
2025-12-15	6.2300	6.2300	5.7900	5.8500	-10.687%	11	282	-90.940%
2025-12-11	6.5500	6.5500	6.5500	6.5500	-9.655%	1	275	-91.908%
2025-12-10	7.2500	7.2500	7.2500	7.2500	-9.375%	1	275	-92.690%
2025-12-09	8.0000	8.0000	8.0000	8.0000	-5.101%	1	274	-93.375%
2025-12-08	8.4300	8.4300	8.4300	8.4300	+7.389%	1	275	-93.713%
2025-12-05	8.2600	8.2600	7.8500	7.8500	-11.798%	10	274	-93.248%
2025-12-04	8.6500	9.0000	8.5500	8.9000	+50.084%	11	269	-94.045%
2025-12-03	6.0000	6.0000	5.9300	5.9300	-3.105%	5	258	-91.062%
2025-12-02	6.0500	6.1200	6.0500	6.1200	+18.835%	11	255	-91.340%
2025-12-01	5.8300	5.8300	5.1500	5.1500	-25.793%	10	263	-89.709%
2025-11-28	6.6000	6.9400	6.4000	6.9400	+3.582%	4	264	-92.363%
2025-11-26	6.3000	6.7000	6.3000	6.7000	+4.688%	9	263	-92.090%
2025-11-25	6.7000	6.7000	6.4000	6.4000	-13.514%	8	263	-91.719%
2025-11-24	6.7000	7.4000	6.7000	7.4000	+16.904%	7	257	-92.838%
2025-11-21	6.4000	6.4000	5.8500	6.3300	-20.875%	30	254	-91.627%
2025-11-20	8.6900	8.6900	7.7000	8.0000	-1.235%	3	227	-93.375%
2025-11-19	8.0000	8.1000	8.0000	8.1000	-5.814%	10	225	-93.457%
2025-11-18	8.5000	8.6000	8.0000	8.6000	+3.614%	9	215	-93.837%
2025-11-17	8.3000	8.3200	8.3000	8.3000	-6.742%	19	211	-93.614%
2025-11-14	8.3100	8.9000	8.0000	8.9000	-6.709%	5	206	-94.045%
2025-11-13	10.6500	10.6500	9.5400	9.5400	-9.573%	90	205	-94.444%
2025-11-12	11.2500	11.5300	10.5500	10.5500	-19.033%	79	194	-94.976%
2025-11-10	15.0000	15.0000	12.9500	13.0300	-4.402%	9	153	-95.932%
2025-11-07	13.7500	13.7500	12.0000	13.6300	-17.143%	7	150	-96.112%
2025-11-06	16.9000	17.4500	16.4500	16.4500	-16.709%	12	148	-96.778%
2025-11-05	19.5000	19.7500	19.5000	19.7500	+6.757%	7	146	-97.316%
2025-11-04	20.1000	20.1000	18.5000	18.5000	-15.909%	11	139	-97.135%
2025-11-03	23.5000	23.5000	22.0000	22.0000	-7.757%	14	153	-97.591%
2025-10-31	23.7900	24.6000	23.3200	23.8500	+0.084%	8	153	-97.778%
2025-10-30	23.9000	25.1500	23.8300	23.8300	-1.732%	3	152	-97.776%
2025-10-29	22.7100	24.2500	22.7100	24.2500	+7.539%	14	150	-97.814%
2025-10-28	20.8000	24.0600	20.8000	22.5500	+19.375%	7	142	-97.650%
2025-10-27	19.0200	20.1000	18.6800	18.8900	-0.683%	22	141	-97.194%
2025-10-24	19.5000	19.5000	19.0200	19.0200	+14.578%	3	141	-97.213%
2025-10-23	16.6000	16.6000	16.6000	16.6000	+0.484%	1	139	-96.807%
2025-10-22	17.8900	17.8900	15.2000	16.5200	-13.053%	30	139	-96.792%
2025-10-21	20.2000	20.5900	19.0000	19.0000	-18.699%	19	138	-97.211%
2025-10-20	23.4500	23.4500	23.3700	23.3700	-0.553%	2	128	-97.732%
2025-10-17	24.7300	24.7300	22.0800	23.5000	-10.816%	16	127	-97.745%
2025-10-16	33.0800	33.0800	26.3500	26.3500	-10.068%	37	120	-97.989%
2025-10-15	27.8100	29.3000	27.8100	29.3000	+23.368%	2	117	-98.191%
2025-10-14	21.8000	23.7500	21.8000	23.7500	+3.261%	21	115	-97.768%
2025-10-13	23.0000	23.0000	23.0000	23.0000	0.000%	2	94	-97.696%
2025-10-10	23.0000	23.0000	23.0000	23.0000	+21.053%	10	92	-97.696%
2025-10-09	19.0000	19.0000	19.0000	19.0000	+9.384%	1	82	-97.211%
2025-10-08	17.5000	17.5000	17.3700	17.3700	-2.635%	5	83	-96.949%
2025-10-07	17.8400	17.8400	17.8400	17.8400	-11.244%	1	79	-97.029%
2025-10-06	20.3600	20.8500	20.0800	20.1000	+9.896%	8	78	-97.363%
2025-10-03	18.2900	18.2900	18.2900	18.2900	+7.588%	2	73	-97.102%
2025-10-02	16.5000	17.2500	16.3000	17.0000	+9.890%	6	73	-96.882%
2025-10-01	15.4700	15.4700	15.4700	15.4700	-3.493%	1	73	-96.574%
2025-09-30	16.0000	16.0300	16.0000	16.0300	-6.093%	5	73	-96.694%
2025-09-26	17.0700	17.0700	17.0700	17.0700	-1.671%	1	69	-96.895%
2025-09-25	17.0000	17.5500	16.4500	17.3600	-6.162%	19	69	-96.947%
2025-09-24	18.6000	18.6000	18.5000	18.5000	-10.542%	2	58	-97.135%
2025-09-23	22.1500	22.6000	20.6800	20.6800	-5.138%	28	58	-97.437%
2025-09-22	22.5700	23.2000	20.9000	21.8000	-3.111%	29	41	-97.569%
2025-09-19	19.5000	23.5000	19.5000	22.5000	+26.263%	13	24	-97.644%
2025-09-18	15.2300	17.9800	15.2300	17.8200	+13.866%	12	12	-97.026%
2025-09-16	15.6500	15.6500	15.6500	15.6500	0.000%	1	1	-96.613%

.dark-mode .Dm2D8K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dm2D8K{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C45SMR Jan 21 2028 45.00 Call (SMR280121C00045000)option OPRA

SMR20280121C45
SMR Jan 21 2028 45.00 Call (SMR280121C00045000)
option OPRA