Dark

SMR20280121C47
SMR Jan 21 2028 47.00 Call (SMR280121C00047000)
option OPRA

EOD

Oct 1, 2026

0.5100+6.250%(+0.0300)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5200	0.5900	0.4700	0.5100	+6.250%	26	177	0.000%
2026-09-30	0.5000	0.5600	0.4700	0.4800	-7.692%	29	179	+6.250%
2026-09-29	0.5800	0.5900	0.5100	0.5200	-5.455%	26	181	-1.923%
2026-09-28	0.6200	0.6200	0.5500	0.5500	-9.836%	22	179	-7.273%
2026-09-25	0.6800	0.6800	0.6100	0.6100	-3.175%	26	169	-16.393%
2026-09-24	0.6400	0.7000	0.6000	0.6300	-4.545%	12	169	-19.048%
2026-09-23	0.7200	0.7400	0.6400	0.6600	-7.042%	18	167	-22.727%
2026-09-22	0.7200	0.7700	0.6400	0.7100	+7.576%	32	166	-28.169%
2026-09-21	0.7100	0.7400	0.6400	0.6600	0.000%	19	164	-22.727%
2026-09-18	0.7600	0.7600	0.6600	0.6600	-5.714%	4	162	-22.727%
2026-09-17	0.7100	0.7600	0.6700	0.7000	+11.111%	28	162	-27.143%
2026-09-16	0.6300	0.7000	0.6000	0.6300	-5.970%	33	163	-19.048%
2026-09-15	0.7000	0.7100	0.6300	0.6700	-2.899%	24	160	-23.881%
2026-09-14	0.7000	0.7800	0.6400	0.6900	-9.211%	36	151	-26.087%
2026-09-11	0.8800	0.9200	0.7600	0.7600	-37.705%	21	153	-32.895%
2026-09-09	1.2100	1.2600	1.2000	1.2200	-7.576%	13	154	-58.197%
2026-09-08	1.0200	1.3600	0.9000	1.3200	+57.143%	32	155	-61.364%
2026-09-04	0.9000	0.9600	0.8400	0.8400	-19.231%	18	151	-39.286%
2026-09-03	0.9900	1.0400	0.8200	1.0400	+28.395%	51	151	-50.962%
2026-09-02	0.9400	1.2200	0.8000	0.8100	-10.989%	26	147	-37.037%
2026-08-25	0.9100	0.9100	0.9100	0.9100	-30.534%	10	152	-43.956%
2026-08-11	1.2400	1.3100	1.2400	1.3100	+9.167%	4	142	-61.069%
2026-08-10	1.2000	1.2000	1.2000	1.2000	0.000%	2	141	-57.500%
2026-07-27	1.2000	1.2000	1.2000	1.2000	-9.091%	12	142	-57.500%
2026-07-22	1.3200	1.3200	1.3200	1.3200	+10.000%	2	130	-61.364%
2026-07-21	1.2000	1.2000	1.2000	1.2000	+20.000%	5	130	-57.500%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-13.043%	1	130	-49.000%
2026-07-15	1.1500	1.1500	1.1500	1.1500	-7.258%	5	129	-55.652%
2026-07-13	1.2400	1.2400	1.2400	1.2400	-16.779%	1	129	-58.871%
2026-07-08	1.4900	1.4900	1.4900	1.4900	0.000%	1	130	-65.772%
2026-07-07	1.5200	1.5900	1.4900	1.4900	-23.980%	4	130	-65.772%
2026-07-01	1.9600	1.9600	1.9600	1.9600	+3.158%	1	131	-73.980%
2026-06-25	1.9000	1.9000	1.9000	1.9000	-17.391%	3	131	-73.158%
2026-06-23	2.3000	2.3000	2.3000	2.3000	-7.258%	2	131	-77.826%
2026-06-22	2.4800	2.4800	2.4800	2.4800	+18.095%	1	131	-79.435%
2026-06-12	2.1000	2.1000	2.1000	2.1000	+16.667%	1	131	-75.714%
2026-06-11	1.8000	1.8000	1.8000	1.8000	-6.250%	5	131	-71.667%
2026-06-10	2.0300	2.0300	1.9200	1.9200	-11.521%	17	131	-73.438%
2026-06-09	2.4100	2.4600	2.1700	2.1700	-16.538%	5	116	-76.498%
2026-06-05	2.6000	2.6000	2.6000	2.6000	+1.167%	4	116	-80.385%
2026-06-04	2.9000	2.9000	2.5700	2.5700	-22.121%	2	112	-80.156%
2026-06-03	3.3000	3.3000	3.3000	3.3000	-15.385%	1	112	-84.545%
2026-06-02	3.7500	3.9000	3.7500	3.9000	+66.667%	3	111	-86.923%
2026-05-29	2.6000	2.6000	2.3400	2.3400	+19.388%	4	109	-78.205%
2026-05-20	1.8100	1.9600	1.8100	1.9600	+3.158%	2	106	-73.980%
2026-05-19	1.9000	1.9000	1.9000	1.9000	-11.628%	1	107	-73.158%
2026-05-18	2.1500	2.1500	2.1500	2.1500	-5.702%	1	107	-76.279%
2026-05-15	2.2800	2.2800	2.2800	2.2800	-12.308%	1	107	-77.632%
2026-05-13	2.6000	2.6000	2.6000	2.6000	-2.622%	1	108	-80.385%
2026-05-06	2.6700	2.6700	2.6700	2.6700	0.000%	1	109	-80.899%
2026-05-05	2.6700	2.6700	2.6700	2.6700	-0.373%	1	109	-80.899%
2026-05-04	2.6800	2.6800	2.6800	2.6800	-4.286%	1	110	-80.970%
2026-04-30	2.4000	2.8300	2.4000	2.8000	+7.692%	12	109	-81.786%
2026-04-29	2.6000	2.6000	2.6000	2.6000	+0.775%	1	100	-80.385%
2026-04-28	2.5800	2.5800	2.5800	2.5800	-4.089%	1	99	-80.233%
2026-04-27	2.6900	2.6900	2.6900	2.6900	-14.603%	1	98	-81.041%
2026-04-23	3.1500	3.1500	3.1500	3.1500	+20.229%	1	98	-83.810%
2026-04-22	2.6200	2.6200	2.6200	2.6200	-5.755%	1	99	-80.534%
2026-04-21	2.7800	2.7800	2.7800	2.7800	+16.318%	1	98	-81.655%
2026-04-20	2.7000	2.9600	2.3900	2.3900	-2.049%	13	98	-78.661%
2026-04-16	2.4400	2.4400	2.4400	2.4400	+2.954%	45	98	-79.098%
2026-04-15	1.8900	2.3700	1.8900	2.3700	+12.857%	8	98	-78.481%
2026-04-14	1.9700	2.1000	1.9700	2.1000	+37.255%	2	105	-75.714%
2026-04-13	1.5300	1.5300	1.5300	1.5300	-23.116%	1	105	-66.667%
2026-04-01	1.9900	1.9900	1.9900	1.9900	-21.032%	1	105	-74.372%
2026-03-19	2.5200	2.5200	2.5200	2.5200	-32.620%	1	105	-79.762%
2026-03-18	3.7400	3.7400	3.7400	3.7400	+45.525%	1	105	-86.364%
2026-03-17	2.5700	2.5700	2.5700	2.5700	-7.554%	1	105	-80.156%
2026-03-16	2.7800	2.7800	2.7800	2.7800	+4.511%	1	105	-81.655%
2026-03-12	2.6600	2.6600	2.6600	2.6600	-3.623%	1	105	-80.827%
2026-03-11	2.7600	2.7600	2.7600	2.7600	-5.155%	1	104	-81.522%
2026-03-10	2.9100	2.9100	2.9100	2.9100	+9.398%	1	105	-82.474%
2026-03-09	2.6600	2.6600	2.6600	2.6600	-6.993%	1	105	-80.827%
2026-03-06	2.8600	2.8600	2.8600	2.8600	-10.903%	1	105	-82.168%
2026-03-04	3.2100	3.2100	3.2100	3.2100	+14.643%	1	104	-84.112%
2026-03-03	2.8000	2.8000	2.8000	2.8000	-18.841%	1	104	-81.786%
2026-02-27	3.7400	3.7400	3.4500	3.4500	+0.291%	6	104	-85.217%
2026-02-26	3.4400	3.4400	3.4400	3.4400	-0.290%	1	102	-85.174%
2026-02-24	3.4500	3.4500	3.4500	3.4500	+3.293%	55	102	-85.217%
2026-02-23	3.3400	3.3400	3.3400	3.3400	-25.446%	4	47	-84.731%
2026-02-20	4.4800	4.4800	4.4800	4.4800	+33.731%	1	47	-88.616%
2026-02-17	3.8000	3.8000	3.3500	3.3500	-26.374%	3	47	-84.776%
2026-02-12	4.5500	4.5500	4.5500	4.5500	-5.208%	2	47	-88.791%
2026-02-06	4.8000	4.8000	4.8000	4.8000	+8.108%	2	46	-89.375%
2026-02-05	4.4400	4.4400	4.4400	4.4400	-10.303%	2	46	-88.514%
2026-02-04	5.4500	5.4500	4.9500	4.9500	-23.017%	3	44	-89.697%
2026-01-26	6.4300	6.4300	6.4300	6.4300	-11.433%	1	41	-92.068%
2026-01-23	7.2600	7.2600	7.2600	7.2600	+3.714%	1	42	-92.975%
2026-01-13	7.0000	7.0000	7.0000	7.0000	+1.744%	1	41	-92.714%
2026-01-12	6.9400	6.9400	6.8800	6.8800	-4.841%	3	42	-92.587%
2026-01-09	7.6000	7.6000	7.2300	7.2300	+12.093%	7	43	-92.946%
2026-01-08	6.4500	6.4500	6.4500	6.4500	+48.276%	4	46	-92.093%
2025-12-26	4.3500	4.3500	4.3500	4.3500	-6.250%	1	50	-88.276%
2025-12-23	4.6400	4.6400	4.6400	4.6400	-11.787%	2	50	-89.009%
2025-12-22	4.8500	5.6000	4.8500	5.2600	+6.911%	5	49	-90.304%
2025-12-19	4.8500	4.9200	4.5000	4.9200	+0.408%	7	49	-89.634%
2025-12-18	4.9000	4.9000	4.9000	4.9000	+3.158%	1	54	-89.592%
2025-12-17	5.2800	5.2800	4.6200	4.7500	-12.362%	8	54	-89.263%
2025-12-16	5.4200	5.4200	5.4200	5.4200	-2.867%	1	50	-90.590%
2025-12-15	5.7500	5.9200	5.5800	5.5800	-3.293%	4	50	-90.860%
2025-12-03	5.7800	5.7800	5.7700	5.7700	-5.565%	2	50	-91.161%
2025-12-02	6.1400	6.1400	6.1100	6.1100	+9.695%	2	51	-91.653%
2025-12-01	5.5700	5.5700	5.5700	5.5700	-20.429%	1	50	-90.844%
2025-11-28	7.0000	7.0000	6.9300	7.0000	+7.692%	11	50	-92.714%
2025-11-21	5.8500	6.5000	5.4000	6.5000	-5.523%	4	40	-92.154%
2025-11-20	6.8800	6.8800	6.8800	6.8800	-19.720%	1	38	-92.587%
2025-11-18	8.5700	8.5700	8.5700	8.5700	+8.344%	2	38	-94.049%
2025-11-17	8.1600	8.1600	7.9100	7.9100	-13.552%	3	40	-93.552%
2025-11-14	9.1500	9.1500	9.1500	9.1500	-11.850%	1	38	-94.426%
2025-11-13	10.3800	10.3800	10.3800	10.3800	-15.610%	1	38	-95.087%
2025-11-11	12.3000	12.3000	12.3000	12.3000	-11.891%	2	36	-95.854%
2025-11-10	13.9600	13.9600	13.9600	13.9600	+12.945%	1	36	-96.347%
2025-11-07	12.7300	12.7300	12.3600	12.3600	-24.772%	2	35	-95.874%
2025-11-06	16.4300	16.4300	16.4300	16.4300	-12.092%	1	36	-96.896%
2025-11-04	20.5800	20.5800	18.6900	18.6900	-13.672%	2	36	-97.271%
2025-11-03	21.8500	23.5300	21.2500	21.6500	-11.270%	17	44	-97.644%
2025-10-31	24.4000	24.4000	24.4000	24.4000	+4.946%	2	44	-97.910%
2025-10-29	22.9500	23.2500	22.9500	23.2500	+22.368%	4	42	-97.806%
2025-10-24	19.0000	19.0000	19.0000	19.0000	+7.771%	2	42	-97.316%
2025-10-22	17.6200	17.6300	17.6200	17.6300	-24.497%	4	40	-97.107%
2025-10-20	23.3500	23.3500	23.3500	23.3500	+2.502%	1	39	-97.816%
2025-10-17	22.7800	22.7800	22.7800	22.7800	-20.930%	3	38	-97.761%
2025-10-15	28.8100	28.8100	28.8100	28.8100	+25.261%	1	38	-98.230%
2025-10-14	23.8500	24.3000	23.0000	23.0000	0.000%	6	39	-97.783%
2025-10-13	22.7000	23.0000	21.3100	23.0000	+9.524%	14	38	-97.783%
2025-10-10	20.2800	21.0000	20.2800	21.0000	+12.299%	2	35	-97.571%
2025-10-07	18.7000	18.7000	18.7000	18.7000	+21.824%	7	34	-97.273%
2025-10-01	15.3500	15.3500	15.3500	15.3500	-11.933%	1	27	-96.678%
2025-09-29	17.4300	17.4300	17.4300	17.4300	+4.685%	1	28	-97.074%
2025-09-26	16.6000	16.6500	16.3000	16.6500	+24.254%	3	29	-96.937%
2025-09-25	13.4000	13.4000	13.4000	13.4000	-31.668%	1	29	-96.194%
2025-09-23	19.6100	19.6100	19.6100	19.6100	-13.764%	1	30	-97.399%
2025-09-22	20.9500	23.2000	20.6000	22.7400	+6.461%	20	29	-97.757%
2025-09-19	21.3600	21.3600	21.3600	21.3600	+55.685%	1	10	-97.612%
2025-09-17	13.7200	13.7200	13.7200	13.7200	-8.411%	1	9	-96.283%
2025-09-16	14.9800	14.9800	14.9800	14.9800	-1.963%	1	9	-96.595%
2025-09-15	14.6800	15.9500	14.6800	15.2800	0.000%	9	9	-96.662%

.dark-mode .hq3hDn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hq3hDn{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C47SMR Jan 21 2028 47.00 Call (SMR280121C00047000)option OPRA

SMR20280121C47
SMR Jan 21 2028 47.00 Call (SMR280121C00047000)
option OPRA