Dark

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

EOD

Aug 5, 2026

6.10-0.813%(-0.05)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.1400	6.1400	5.9000	6.1000	-0.813%	23	1,851	0.000%
2026-08-04	6.0000	6.3500	6.0000	6.1500	+6.957%	39	1,843	-0.813%
2026-08-03	5.5500	5.9000	5.5500	5.7500	+2.679%	33	1,855	+6.087%
2026-07-31	5.5000	5.6000	5.4000	5.6000	+7.692%	14	1,881	+8.929%
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	+34.956%
2026-07-28	4.9000	5.1700	4.8800	5.1000	+0.990%	93	1,835	+19.608%
2026-07-27	5.3300	5.3300	5.0500	5.0500	+0.798%	28	1,778	+20.792%
2026-07-24	5.4500	5.4500	5.0000	5.0100	-10.536%	8	1,774	+21.756%
2026-07-23	5.2500	5.6000	5.2500	5.6000	+3.896%	7	1,773	+8.929%
2026-07-22	5.7500	5.7500	5.3000	5.3900	-2.000%	31	1,775	+13.173%
2026-07-21	5.1500	5.5200	5.1500	5.5000	+13.169%	34	1,787	+10.909%
2026-07-20	4.8700	4.9500	4.7000	4.8600	+1.250%	39	1,796	+25.514%
2026-07-17	4.4800	4.8000	4.3000	4.8000	+4.348%	99	1,787	+27.083%
2026-07-16	5.0000	5.0000	4.5600	4.6000	-12.381%	355	1,740	+32.609%
2026-07-15	5.5500	5.5500	5.2500	5.2500	-2.235%	9	1,601	+16.190%
2026-07-14	5.5100	5.5100	5.3500	5.3700	+1.321%	22	1,600	+13.594%
2026-07-13	5.7500	5.7500	5.3000	5.3000	-10.624%	70	1,580	+15.094%
2026-07-10	6.1000	6.1000	5.9000	5.9300	-2.627%	26	1,560	+2.867%
2026-07-09	5.8500	6.0900	5.7500	6.0900	+8.363%	22	1,564	+0.164%
2026-07-08	5.8000	5.8500	5.6000	5.6200	-5.546%	29	1,545	+8.541%
2026-07-07	6.3500	6.3500	5.7000	5.9500	-8.462%	83	1,517	+2.521%
2026-07-06	6.5700	6.7000	6.5000	6.5000	-2.985%	21	1,452	-6.154%
2026-07-02	7.0000	7.5500	6.4700	6.7000	-6.294%	47	1,465	-8.955%
2026-07-01	6.9500	7.1500	6.9500	7.1500	+2.878%	7	1,465	-14.685%
2026-06-30	7.0300	7.0300	6.7000	6.9500	-1.418%	11	1,469	-12.230%
2026-06-29	7.2500	7.3000	6.7000	7.0500	+3.982%	19	1,468	-13.475%
2026-06-26	6.9500	6.9500	6.7500	6.7800	+0.593%	29	1,470	-10.029%
2026-06-25	7.1000	8.7300	6.7400	6.7400	-4.397%	21	1,459	-9.496%
2026-06-24	7.6000	7.6000	6.8800	7.0500	-9.032%	30	1,451	-13.475%
2026-06-23	8.4000	8.4000	7.7500	7.7500	-5.488%	15	1,438	-21.290%
2026-06-22	8.2700	8.7000	8.2000	8.2000	-1.796%	49	1,446	-25.610%
2026-06-18	7.6000	8.5000	7.6000	8.3500	+12.081%	36	1,408	-26.946%
2026-06-17	6.9500	7.4500	6.8300	7.4500	+9.559%	17	1,408	-18.121%
2026-06-16	6.9500	7.0800	6.8000	6.8000	-12.821%	31	1,408	-10.294%
2026-06-15	7.9000	7.9000	7.6500	7.8000	+12.717%	16	1,384	-21.795%
2026-06-12	7.1000	7.3000	6.9000	6.9200	+6.955%	42	1,384	-11.850%
2026-06-11	6.2700	6.5500	6.2500	6.4700	+1.094%	69	1,384	-5.719%
2026-06-10	7.0500	7.0500	6.4000	6.4000	-7.914%	15	1,354	-4.688%
2026-06-09	7.5000	7.5000	6.7500	6.9500	-9.150%	41	1,343	-12.230%
2026-06-08	7.8000	7.8000	7.6500	7.6500	+6.250%	7	1,302	-20.261%
2026-06-05	8.1000	8.5000	7.2000	7.2000	-20.000%	126	1,295	-15.278%
2026-06-04	9.0400	9.1500	8.9200	9.0000	-1.747%	207	1,180	-32.222%
2026-06-03	9.8000	9.8000	8.1000	9.1600	-15.576%	40	1,139	-33.406%
2026-06-02	10.5000	10.8700	10.5000	10.8500	+11.856%	39	1,120	-43.779%
2026-06-01	9.2500	10.0200	9.0300	9.7000	+3.191%	60	1,109	-37.113%
2026-05-29	8.9000	9.7500	8.6000	9.4000	+3.867%	57	1,094	-35.106%
2026-05-28	8.5500	9.3000	8.5500	9.0500	+2.841%	35	1,075	-32.597%
2026-05-27	8.7200	9.0000	8.6800	8.8000	-1.012%	8	1,059	-30.682%
2026-05-26	9.2500	9.2500	8.8000	8.8900	+7.758%	17	1,057	-31.384%
2026-05-22	8.1500	8.5500	8.1500	8.2500	+4.695%	30	1,045	-26.061%
2026-05-21	7.3500	7.8800	7.3500	7.8800	+7.945%	13	1,047	-22.589%
2026-05-20	7.0500	7.4500	7.0500	7.3000	+5.036%	12	1,047	-16.438%
2026-05-19	7.0000	7.3000	6.7000	6.9500	-3.472%	37	1,040	-12.230%
2026-05-18	7.9500	7.9500	7.1500	7.2000	-12.409%	40	1,040	-15.278%
2026-05-15	8.3000	8.5000	8.0000	8.2200	-7.640%	27	1,040	-25.791%
2026-05-14	8.5000	9.0500	8.5000	8.9000	+1.251%	15	1,028	-31.461%
2026-05-13	8.7000	9.1800	8.7000	8.7900	+1.034%	51	1,020	-30.603%
2026-05-12	9.5400	9.5400	8.3400	8.7000	-12.121%	68	1,020	-29.885%
2026-05-11	8.9000	9.9000	8.9000	9.9000	+7.027%	12	1,020	-38.384%
2026-05-08	8.5900	9.2500	8.4300	9.2500	+3.352%	31	983	-34.054%
2026-05-07	9.3000	9.6000	8.9500	8.9500	-12.255%	96	961	-31.844%
2026-05-06	9.4000	10.2000	9.4000	10.2000	+18.605%	17	922	-40.196%
2026-05-05	9.0000	9.0000	8.6000	8.6000	-3.587%	108	926	-29.070%
2026-05-04	8.9200	8.9200	8.9200	8.9200	-1.436%	1	919	-31.614%
2026-05-01	9.0500	9.0500	9.0500	9.0500	+2.260%	1	917	-32.597%
2026-04-30	8.9000	9.0000	8.8000	8.8500	+9.259%	72	917	-31.073%
2026-04-29	8.1000	8.5500	7.9000	8.1000	-5.923%	16	862	-24.691%
2026-04-28	8.8500	8.8500	8.4000	8.6100	-13.030%	11	855	-29.152%
2026-04-27	9.5100	9.9000	9.5100	9.9000	+6.452%	3	851	-38.384%
2026-04-24	9.0000	9.3000	8.8500	9.3000	-5.102%	166	848	-34.409%
2026-04-23	10.4000	10.4000	9.8000	9.8000	-4.390%	4	899	-37.755%
2026-04-22	9.4000	10.2500	9.1500	10.2500	+20.588%	23	900	-40.488%
2026-04-21	9.7000	9.7000	8.5000	8.5000	-10.526%	14	899	-28.235%
2026-04-20	9.5000	9.5000	9.5000	9.5000	0.000%	1	899	-35.789%
2026-04-17	9.4000	9.8200	9.2000	9.5000	+12.161%	31	899	-35.789%
2026-04-16	9.0700	9.0700	8.0500	8.4700	-1.512%	135	894	-27.981%
2026-04-15	8.1000	8.8500	8.1000	8.6000	+20.448%	93	764	-29.070%
2026-04-14	7.7500	8.0000	7.1000	7.1400	+9.008%	30	733	-14.566%
2026-04-13	6.0000	6.6000	6.0000	6.5500	+0.769%	24	733	-6.870%
2026-04-10	6.6000	6.6000	6.4500	6.5000	+2.041%	22	732	-6.154%
2026-04-09	6.7000	6.7000	6.3600	6.3700	-5.769%	9	732	-4.239%
2026-04-08	7.0000	7.0000	6.7600	6.7600	+8.857%	22	732	-9.763%
2026-04-07	6.6000	6.6000	6.2100	6.2100	-12.412%	29	729	-1.771%
2026-04-02	7.2300	7.2300	7.0900	7.0900	-2.877%	3	725	-13.963%
2026-04-01	7.6000	7.6000	7.2600	7.3000	0.000%	27	725	-16.438%
2026-03-31	7.3000	7.3000	7.3000	7.3000	+1.389%	1	718	-16.438%
2026-03-30	7.4500	7.4500	7.2000	7.2000	-8.861%	3	718	-15.278%
2026-03-26	8.0000	8.0000	7.9000	7.9000	-5.728%	3	716	-22.785%
2026-03-24	8.3800	8.3800	8.3800	8.3800	-3.345%	2	714	-27.208%
2026-03-20	8.7500	8.7500	8.6700	8.6700	+1.761%	25	714	-29.642%
2026-03-19	8.5000	8.7500	8.4000	8.5200	-6.374%	632	713	-28.404%
2026-03-18	9.1000	9.1000	9.1000	9.1000	+1.111%	7	249	-32.967%
2026-03-16	9.0000	9.0000	9.0000	9.0000	-0.442%	2	242	-32.222%
2026-03-13	9.0400	9.0400	9.0400	9.0400	+1.006%	1	237	-32.522%
2026-03-12	8.9500	9.1000	8.9000	8.9500	-2.293%	16	236	-31.844%
2026-03-11	9.1600	9.1600	9.1600	9.1600	+0.659%	10	223	-33.406%
2026-03-10	9.1000	9.1000	9.1000	9.1000	+4.598%	1	213	-32.967%
2026-03-09	8.5400	8.7000	8.5400	8.7000	+2.959%	21	212	-29.885%
2026-03-06	8.8100	9.0000	8.4500	8.4500	-13.776%	43	192	-27.811%
2026-03-04	9.4500	9.8000	9.4500	9.8000	+2.833%	4	170	-37.755%
2026-03-03	9.0000	9.5300	8.6500	9.5300	-6.293%	8	166	-35.992%
2026-03-02	9.2800	10.3000	9.2800	10.1700	+2.727%	3	157	-40.020%
2026-02-27	9.6000	9.9000	9.6000	9.9000	-3.415%	6	156	-38.384%
2026-02-25	10.1000	10.5000	10.1000	10.2500	+5.670%	6	148	-40.488%
2026-02-24	9.7000	9.7000	9.7000	9.7000	+4.077%	1	148	-37.113%
2026-02-23	10.0000	10.0000	9.2000	9.3200	-10.385%	5	147	-34.549%
2026-02-20	10.5000	10.5000	10.4000	10.4000	-5.455%	2	144	-41.346%
2026-02-19	11.0000	11.0000	11.0000	11.0000	+5.263%	2	142	-44.545%
2026-02-18	11.0000	11.0000	10.4500	10.4500	-1.878%	29	142	-41.627%
2026-02-17	10.6500	10.6500	10.6500	10.6500	-4.911%	12	115	-42.723%
2026-02-13	11.2000	11.2000	11.2000	11.2000	-7.054%	1	114	-45.536%
2026-02-11	12.3500	12.3500	11.7600	12.0500	-9.057%	4	114	-49.378%
2026-02-06	13.2500	13.2500	13.2500	13.2500	+11.345%	4	112	-53.962%
2026-02-05	11.7500	12.0000	11.7000	11.9000	-8.812%	17	112	-48.739%
2026-02-04	12.6000	13.0500	12.6000	13.0500	-0.760%	14	103	-53.257%
2026-02-02	14.0000	14.0000	13.1500	13.1500	-12.333%	3	95	-53.612%
2026-01-30	15.0000	15.0000	15.0000	15.0000	-9.091%	1	94	-59.333%
2026-01-28	16.5000	16.5000	16.5000	16.5000	+10.000%	12	94	-63.030%
2026-01-26	16.3000	16.3000	15.0000	15.0000	-9.366%	4	86	-59.333%
2026-01-23	16.7000	16.7000	16.5500	16.5500	+3.438%	5	86	-63.142%
2026-01-15	16.0000	16.0000	16.0000	16.0000	-8.046%	1	87	-61.875%
2026-01-09	17.4000	17.4000	17.4000	17.4000	+7.407%	2	86	-64.943%
2026-01-08	16.2000	16.2000	16.2000	16.2000	+1.250%	1	84	-62.346%
2026-01-07	16.0000	16.0000	16.0000	16.0000	+29.032%	1	83	-61.875%
2026-01-02	11.5500	12.4000	11.5500	12.4000	+13.761%	4	84	-50.806%
2025-12-31	10.9500	11.0000	10.9000	10.9000	0.000%	11	78	-44.037%
2025-12-30	10.9000	10.9000	10.9000	10.9000	-5.217%	12	78	-44.037%
2025-12-29	11.4000	11.9000	11.4000	11.5000	0.000%	9	66	-46.957%
2025-12-26	12.1500	12.1500	11.5000	11.5000	-13.142%	18	61	-46.957%
2025-12-22	13.2400	13.2400	13.2400	13.2400	+1.846%	1	45	-53.927%
2025-12-19	13.0000	13.0000	13.0000	13.0000	+2.686%	1	44	-53.077%
2025-12-18	12.9300	13.1500	12.6600	12.6600	+4.628%	7	43	-51.817%
2025-12-17	13.2000	13.2000	12.1000	12.1000	-12.192%	6	36	-49.587%
2025-12-16	13.5000	13.7800	13.5000	13.7800	-6.449%	8	35	-55.733%
2025-12-15	14.7300	14.7300	14.7300	14.7300	-16.116%	2	27	-58.588%
2025-12-11	16.1000	17.5600	16.1000	17.5600	-2.444%	3	25	-65.262%
2025-12-05	18.0000	18.0000	18.0000	18.0000	+15.016%	3	22	-66.111%
2025-12-03	15.6500	15.6500	15.6500	15.6500	+0.968%	5	19	-61.022%
2025-12-02	15.5000	15.5000	15.5000	15.5000	+2.445%	1	14	-60.645%
2025-11-25	15.4500	15.4500	15.1300	15.1300	0.000%	25	13	-59.683%

.dark-mode .lmmnXB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmmnXB{ 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