Dark

SMR20280121C5
SMR Jan 21 2028 5.00 Call (SMR280121C00005000)
option OPRA

EOD

Oct 1, 2026

4.30-2.273%(-0.10)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.2700	4.3300	4.2500	4.3000	-2.273%	34	2,085	0.000%
2026-09-30	4.3000	4.4000	4.2700	4.4000	+2.326%	24	2,057	-2.273%
2026-09-29	4.4500	4.4500	4.3000	4.3000	-3.587%	8	2,049	0.000%
2026-09-28	4.5000	4.5500	4.4600	4.4600	-0.889%	14	2,041	-3.587%
2026-09-25	4.7500	4.8300	4.5000	4.5000	-6.250%	18	2,037	-4.444%
2026-09-24	4.9200	4.9500	4.8000	4.8000	-4.950%	22	2,029	-10.417%
2026-09-23	4.9500	5.0800	4.9500	5.0500	-2.885%	4	2,031	-14.851%
2026-09-22	5.0000	5.2500	5.0000	5.2000	-0.574%	29	2,033	-17.308%
2026-09-21	5.1200	5.2500	5.0800	5.2300	+10.105%	26	2,038	-17.782%
2026-09-18	5.1100	5.1100	4.7000	4.7500	-13.004%	20	2,029	-9.474%
2026-09-17	5.1000	5.4600	5.1000	5.4600	+18.696%	15	2,015	-21.245%
2026-09-16	4.7300	4.8500	4.6000	4.6000	-7.071%	15	2,020	-6.522%
2026-09-15	4.9000	4.9500	4.8700	4.9500	-1.000%	4	2,011	-13.131%
2026-09-14	4.9000	5.2500	4.7500	5.0000	-2.534%	23	2,011	-14.000%
2026-09-11	6.0600	6.0600	5.1300	5.1300	-22.741%	138	2,010	-16.179%
2026-09-10	6.6300	7.0000	6.6200	6.6400	-5.143%	15	1,945	-35.241%
2026-09-09	7.4400	7.4400	7.0000	7.0000	-6.667%	7	1,939	-38.571%
2026-09-08	6.2000	7.6500	6.2000	7.5000	+25.000%	79	1,934	-42.667%
2026-09-04	6.0500	6.0500	5.8500	6.0000	-2.439%	14	1,985	-28.333%
2026-09-03	6.1500	6.2000	6.1500	6.1500	+7.143%	18	1,985	-30.081%
2026-09-02	5.7000	5.8500	5.6500	5.7400	+1.593%	18	1,993	-25.087%
2026-09-01	5.5500	5.6500	5.4000	5.6500	-1.739%	23	1,981	-23.894%
2026-08-31	5.7500	5.8500	5.7500	5.7500	0.000%	11	1,973	-25.217%
2026-08-28	6.1400	6.1400	5.7500	5.7500	-6.504%	10	1,963	-25.217%
2026-08-27	6.1000	6.2000	6.1000	6.1500	+6.034%	21	1,957	-30.081%
2026-08-26	6.5000	6.5000	5.6000	5.8000	-6.452%	43	1,947	-25.862%
2026-08-25	5.7800	6.3500	5.5600	6.2000	+9.541%	58	1,910	-30.645%
2026-08-24	5.5500	5.7000	5.5000	5.6600	-5.667%	7	1,908	-24.028%
2026-08-21	5.9500	6.0000	5.9500	6.0000	+7.335%	11	1,910	-28.333%
2026-08-20	5.4500	5.5900	5.3500	5.5900	-1.062%	7	1,901	-23.077%
2026-08-19	5.3000	5.7500	5.3000	5.6500	+8.654%	44	1,900	-23.894%
2026-08-18	5.6000	5.6000	5.2000	5.2000	-12.605%	34	1,879	-17.308%
2026-08-17	6.0000	6.0000	5.9300	5.9500	+2.586%	25	1,855	-27.731%
2026-08-14	6.3700	6.3700	5.8000	5.8000	-9.516%	9	1,838	-25.862%
2026-08-13	6.2500	6.4100	6.1600	6.4100	+3.387%	24	1,837	-32.917%
2026-08-12	6.2000	6.3200	5.9700	6.2000	-3.125%	14	1,829	-30.645%
2026-08-11	6.1000	6.4000	6.0900	6.4000	+8.475%	26	1,832	-32.813%
2026-08-10	6.1000	6.1000	5.9000	5.9000	-7.087%	6	1,824	-27.119%
2026-08-07	6.2000	6.6500	6.2000	6.3500	+4.441%	22	1,825	-32.283%
2026-08-06	6.2500	6.5000	6.0000	6.0800	-0.328%	33	1,828	-29.276%
2026-08-05	6.1400	6.1400	5.9000	6.1000	-0.813%	23	1,851	-29.508%
2026-08-04	6.0000	6.3500	6.0000	6.1500	+6.957%	39	1,843	-30.081%
2026-08-03	5.5500	5.9000	5.5500	5.7500	+2.679%	33	1,855	-25.217%
2026-07-31	5.5000	5.6000	5.4000	5.6000	+7.692%	14	1,881	-23.214%
2026-07-30	4.9500	5.2000	4.9500	5.2000	+15.044%	13	1,879	-17.308%
2026-07-29	4.9500	4.9500	4.5200	4.5200	-11.373%	71	1,890	-4.867%
2026-07-28	4.9000	5.1700	4.8800	5.1000	+0.990%	93	1,835	-15.686%
2026-07-27	5.3300	5.3300	5.0500	5.0500	+0.798%	28	1,778	-14.851%
2026-07-24	5.4500	5.4500	5.0000	5.0100	-10.536%	8	1,774	-14.172%
2026-07-23	5.2500	5.6000	5.2500	5.6000	+3.896%	7	1,773	-23.214%
2026-07-22	5.7500	5.7500	5.3000	5.3900	-2.000%	31	1,775	-20.223%
2026-07-21	5.1500	5.5200	5.1500	5.5000	+13.169%	34	1,787	-21.818%
2026-07-20	4.8700	4.9500	4.7000	4.8600	+1.250%	39	1,796	-11.523%
2026-07-17	4.4800	4.8000	4.3000	4.8000	+4.348%	99	1,787	-10.417%
2026-07-16	5.0000	5.0000	4.5600	4.6000	-12.381%	355	1,740	-6.522%
2026-07-15	5.5500	5.5500	5.2500	5.2500	-2.235%	9	1,601	-18.095%
2026-07-14	5.5100	5.5100	5.3500	5.3700	+1.321%	22	1,600	-19.926%
2026-07-13	5.7500	5.7500	5.3000	5.3000	-10.624%	70	1,580	-18.868%
2026-07-10	6.1000	6.1000	5.9000	5.9300	-2.627%	26	1,560	-27.487%
2026-07-09	5.8500	6.0900	5.7500	6.0900	+8.363%	22	1,564	-29.392%
2026-07-08	5.8000	5.8500	5.6000	5.6200	-5.546%	29	1,545	-23.488%
2026-07-07	6.3500	6.3500	5.7000	5.9500	-8.462%	83	1,517	-27.731%
2026-07-06	6.5700	6.7000	6.5000	6.5000	-2.985%	21	1,452	-33.846%
2026-07-02	7.0000	7.5500	6.4700	6.7000	-6.294%	47	1,465	-35.821%
2026-07-01	6.9500	7.1500	6.9500	7.1500	+2.878%	7	1,465	-39.860%
2026-06-30	7.0300	7.0300	6.7000	6.9500	-1.418%	11	1,469	-38.129%
2026-06-29	7.2500	7.3000	6.7000	7.0500	+3.982%	19	1,468	-39.007%
2026-06-26	6.9500	6.9500	6.7500	6.7800	+0.593%	29	1,470	-36.578%
2026-06-25	7.1000	8.7300	6.7400	6.7400	-4.397%	21	1,459	-36.202%
2026-06-24	7.6000	7.6000	6.8800	7.0500	-9.032%	30	1,451	-39.007%
2026-06-23	8.4000	8.4000	7.7500	7.7500	-5.488%	15	1,438	-44.516%
2026-06-22	8.2700	8.7000	8.2000	8.2000	-1.796%	49	1,446	-47.561%
2026-06-18	7.6000	8.5000	7.6000	8.3500	+12.081%	36	1,408	-48.503%
2026-06-17	6.9500	7.4500	6.8300	7.4500	+9.559%	17	1,408	-42.282%
2026-06-16	6.9500	7.0800	6.8000	6.8000	-12.821%	31	1,408	-36.765%
2026-06-15	7.9000	7.9000	7.6500	7.8000	+12.717%	16	1,384	-44.872%
2026-06-12	7.1000	7.3000	6.9000	6.9200	+6.955%	42	1,384	-37.861%
2026-06-11	6.2700	6.5500	6.2500	6.4700	+1.094%	69	1,384	-33.539%
2026-06-10	7.0500	7.0500	6.4000	6.4000	-7.914%	15	1,354	-32.813%
2026-06-09	7.5000	7.5000	6.7500	6.9500	-9.150%	41	1,343	-38.129%
2026-06-08	7.8000	7.8000	7.6500	7.6500	+6.250%	7	1,302	-43.791%
2026-06-05	8.1000	8.5000	7.2000	7.2000	-20.000%	126	1,295	-40.278%
2026-06-04	9.0400	9.1500	8.9200	9.0000	-1.747%	207	1,180	-52.222%
2026-06-03	9.8000	9.8000	8.1000	9.1600	-15.576%	40	1,139	-53.057%
2026-06-02	10.5000	10.8700	10.5000	10.8500	+11.856%	39	1,120	-60.369%
2026-06-01	9.2500	10.0200	9.0300	9.7000	+3.191%	60	1,109	-55.670%
2026-05-29	8.9000	9.7500	8.6000	9.4000	+3.867%	57	1,094	-54.255%
2026-05-28	8.5500	9.3000	8.5500	9.0500	+2.841%	35	1,075	-52.486%
2026-05-27	8.7200	9.0000	8.6800	8.8000	-1.012%	8	1,059	-51.136%
2026-05-26	9.2500	9.2500	8.8000	8.8900	+7.758%	17	1,057	-51.631%
2026-05-22	8.1500	8.5500	8.1500	8.2500	+4.695%	30	1,045	-47.879%
2026-05-21	7.3500	7.8800	7.3500	7.8800	+7.945%	13	1,047	-45.431%
2026-05-20	7.0500	7.4500	7.0500	7.3000	+5.036%	12	1,047	-41.096%
2026-05-19	7.0000	7.3000	6.7000	6.9500	-3.472%	37	1,040	-38.129%
2026-05-18	7.9500	7.9500	7.1500	7.2000	-12.409%	40	1,040	-40.278%
2026-05-15	8.3000	8.5000	8.0000	8.2200	-7.640%	27	1,040	-47.689%
2026-05-14	8.5000	9.0500	8.5000	8.9000	+1.251%	15	1,028	-51.685%
2026-05-13	8.7000	9.1800	8.7000	8.7900	+1.034%	51	1,020	-51.081%
2026-05-12	9.5400	9.5400	8.3400	8.7000	-12.121%	68	1,020	-50.575%
2026-05-11	8.9000	9.9000	8.9000	9.9000	+7.027%	12	1,020	-56.566%
2026-05-08	8.5900	9.2500	8.4300	9.2500	+3.352%	31	983	-53.514%
2026-05-07	9.3000	9.6000	8.9500	8.9500	-12.255%	96	961	-51.955%
2026-05-06	9.4000	10.2000	9.4000	10.2000	+18.605%	17	922	-57.843%
2026-05-05	9.0000	9.0000	8.6000	8.6000	-3.587%	108	926	-50.000%
2026-05-04	8.9200	8.9200	8.9200	8.9200	-1.436%	1	919	-51.794%
2026-05-01	9.0500	9.0500	9.0500	9.0500	+2.260%	1	917	-52.486%
2026-04-30	8.9000	9.0000	8.8000	8.8500	+9.259%	72	917	-51.412%
2026-04-29	8.1000	8.5500	7.9000	8.1000	-5.923%	16	862	-46.914%
2026-04-28	8.8500	8.8500	8.4000	8.6100	-13.030%	11	855	-50.058%
2026-04-27	9.5100	9.9000	9.5100	9.9000	+6.452%	3	851	-56.566%
2026-04-24	9.0000	9.3000	8.8500	9.3000	-5.102%	166	848	-53.763%
2026-04-23	10.4000	10.4000	9.8000	9.8000	-4.390%	4	899	-56.122%
2026-04-22	9.4000	10.2500	9.1500	10.2500	+20.588%	23	900	-58.049%
2026-04-21	9.7000	9.7000	8.5000	8.5000	-10.526%	14	899	-49.412%
2026-04-20	9.5000	9.5000	9.5000	9.5000	0.000%	1	899	-54.737%
2026-04-17	9.4000	9.8200	9.2000	9.5000	+12.161%	31	899	-54.737%
2026-04-16	9.0700	9.0700	8.0500	8.4700	-1.512%	135	894	-49.233%
2026-04-15	8.1000	8.8500	8.1000	8.6000	+20.448%	93	764	-50.000%
2026-04-14	7.7500	8.0000	7.1000	7.1400	+9.008%	30	733	-39.776%
2026-04-13	6.0000	6.6000	6.0000	6.5500	+0.769%	24	733	-34.351%
2026-04-10	6.6000	6.6000	6.4500	6.5000	+2.041%	22	732	-33.846%
2026-04-09	6.7000	6.7000	6.3600	6.3700	-5.769%	9	732	-32.496%
2026-04-08	7.0000	7.0000	6.7600	6.7600	+8.857%	22	732	-36.391%
2026-04-07	6.6000	6.6000	6.2100	6.2100	-12.412%	29	729	-30.757%
2026-04-02	7.2300	7.2300	7.0900	7.0900	-2.877%	3	725	-39.351%
2026-04-01	7.6000	7.6000	7.2600	7.3000	0.000%	27	725	-41.096%
2026-03-31	7.3000	7.3000	7.3000	7.3000	+1.389%	1	718	-41.096%
2026-03-30	7.4500	7.4500	7.2000	7.2000	-8.861%	3	718	-40.278%
2026-03-26	8.0000	8.0000	7.9000	7.9000	-5.728%	3	716	-45.570%
2026-03-24	8.3800	8.3800	8.3800	8.3800	-3.345%	2	714	-48.687%
2026-03-20	8.7500	8.7500	8.6700	8.6700	+1.761%	25	714	-50.404%
2026-03-19	8.5000	8.7500	8.4000	8.5200	-6.374%	632	713	-49.531%
2026-03-18	9.1000	9.1000	9.1000	9.1000	+1.111%	7	249	-52.747%
2026-03-16	9.0000	9.0000	9.0000	9.0000	-0.442%	2	242	-52.222%
2026-03-13	9.0400	9.0400	9.0400	9.0400	+1.006%	1	237	-52.434%
2026-03-12	8.9500	9.1000	8.9000	8.9500	-2.293%	16	236	-51.955%
2026-03-11	9.1600	9.1600	9.1600	9.1600	+0.659%	10	223	-53.057%
2026-03-10	9.1000	9.1000	9.1000	9.1000	+4.598%	1	213	-52.747%
2026-03-09	8.5400	8.7000	8.5400	8.7000	+2.959%	21	212	-50.575%
2026-03-06	8.8100	9.0000	8.4500	8.4500	-13.776%	43	192	-49.112%
2026-03-04	9.4500	9.8000	9.4500	9.8000	+2.833%	4	170	-56.122%
2026-03-03	9.0000	9.5300	8.6500	9.5300	-6.293%	8	166	-54.879%
2026-03-02	9.2800	10.3000	9.2800	10.1700	+2.727%	3	157	-57.719%
2026-02-27	9.6000	9.9000	9.6000	9.9000	-3.415%	6	156	-56.566%
2026-02-25	10.1000	10.5000	10.1000	10.2500	+5.670%	6	148	-58.049%
2026-02-24	9.7000	9.7000	9.7000	9.7000	+4.077%	1	148	-55.670%
2026-02-23	10.0000	10.0000	9.2000	9.3200	-10.385%	5	147	-53.863%
2026-02-20	10.5000	10.5000	10.4000	10.4000	-5.455%	2	144	-58.654%
2026-02-19	11.0000	11.0000	11.0000	11.0000	+5.263%	2	142	-60.909%
2026-02-18	11.0000	11.0000	10.4500	10.4500	-1.878%	29	142	-58.852%
2026-02-17	10.6500	10.6500	10.6500	10.6500	-4.911%	12	115	-59.624%
2026-02-13	11.2000	11.2000	11.2000	11.2000	-7.054%	1	114	-61.607%
2026-02-11	12.3500	12.3500	11.7600	12.0500	-9.057%	4	114	-64.315%
2026-02-06	13.2500	13.2500	13.2500	13.2500	+11.345%	4	112	-67.547%
2026-02-05	11.7500	12.0000	11.7000	11.9000	-8.812%	17	112	-63.866%
2026-02-04	12.6000	13.0500	12.6000	13.0500	-0.760%	14	103	-67.050%
2026-02-02	14.0000	14.0000	13.1500	13.1500	-12.333%	3	95	-67.300%
2026-01-30	15.0000	15.0000	15.0000	15.0000	-9.091%	1	94	-71.333%
2026-01-28	16.5000	16.5000	16.5000	16.5000	+10.000%	12	94	-73.939%
2026-01-26	16.3000	16.3000	15.0000	15.0000	-9.366%	4	86	-71.333%
2026-01-23	16.7000	16.7000	16.5500	16.5500	+3.438%	5	86	-74.018%
2026-01-15	16.0000	16.0000	16.0000	16.0000	-8.046%	1	87	-73.125%
2026-01-09	17.4000	17.4000	17.4000	17.4000	+7.407%	2	86	-75.287%
2026-01-08	16.2000	16.2000	16.2000	16.2000	+1.250%	1	84	-73.457%
2026-01-07	16.0000	16.0000	16.0000	16.0000	+29.032%	1	83	-73.125%
2026-01-02	11.5500	12.4000	11.5500	12.4000	+13.761%	4	84	-65.323%
2025-12-31	10.9500	11.0000	10.9000	10.9000	0.000%	11	78	-60.550%
2025-12-30	10.9000	10.9000	10.9000	10.9000	-5.217%	12	78	-60.550%
2025-12-29	11.4000	11.9000	11.4000	11.5000	0.000%	9	66	-62.609%
2025-12-26	12.1500	12.1500	11.5000	11.5000	-13.142%	18	61	-62.609%
2025-12-22	13.2400	13.2400	13.2400	13.2400	+1.846%	1	45	-67.523%
2025-12-19	13.0000	13.0000	13.0000	13.0000	+2.686%	1	44	-66.923%
2025-12-18	12.9300	13.1500	12.6600	12.6600	+4.628%	7	43	-66.035%
2025-12-17	13.2000	13.2000	12.1000	12.1000	-12.192%	6	36	-64.463%
2025-12-16	13.5000	13.7800	13.5000	13.7800	-6.449%	8	35	-68.795%
2025-12-15	14.7300	14.7300	14.7300	14.7300	-16.116%	2	27	-70.808%
2025-12-11	16.1000	17.5600	16.1000	17.5600	-2.444%	3	25	-75.513%
2025-12-05	18.0000	18.0000	18.0000	18.0000	+15.016%	3	22	-76.111%
2025-12-03	15.6500	15.6500	15.6500	15.6500	+0.968%	5	19	-72.524%
2025-12-02	15.5000	15.5000	15.5000	15.5000	+2.445%	1	14	-72.258%
2025-11-25	15.4500	15.4500	15.1300	15.1300	0.000%	25	13	-71.580%

.dark-mode .mF2Bdh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mF2Bdh{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C5SMR Jan 21 2028 5.00 Call (SMR280121C00005000)option OPRA

SMR20280121C5
SMR Jan 21 2028 5.00 Call (SMR280121C00005000)
option OPRA