Dark

SMR20280121C50
SMR Jan 21 2028 50.00 Call (SMR280121C00050000)
option OPRA

EOD

Aug 5, 2026

1.30-5.797%(-0.08)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2200	1.3000	1.2100	1.3000	-5.797%	22	1,414	0.000%
2026-08-04	1.2900	1.4000	1.1200	1.3800	+12.195%	77	1,405	-5.797%
2026-08-03	1.1800	1.2300	1.0400	1.2300	+20.588%	39	1,364	+5.691%
2026-07-31	1.1000	1.1000	1.0200	1.0200	+29.114%	26	1,338	+27.451%
2026-07-30	0.7900	0.7900	0.7900	0.7900	-14.130%	2	1,330	+64.557%
2026-07-29	1.0000	1.0000	0.9200	0.9200	-16.364%	80	1,330	+41.304%
2026-07-28	1.0400	1.1000	1.0400	1.1000	0.000%	25	1,268	+18.182%
2026-07-27	1.0300	1.1300	1.0300	1.1000	+3.774%	61	1,270	+18.182%
2026-07-24	1.2100	1.2100	1.0400	1.0600	-7.826%	34	1,287	+22.642%
2026-07-23	1.1500	1.1500	1.1500	1.1500	-0.862%	26	1,286	+13.043%
2026-07-22	1.2100	1.2100	1.1600	1.1600	+3.571%	37	1,286	+12.069%
2026-07-21	1.1000	1.1500	1.1000	1.1200	+9.804%	11	1,263	+16.071%
2026-07-17	1.0100	1.0700	0.9500	1.0200	+9.677%	61	1,268	+27.451%
2026-07-16	1.1500	1.1500	0.9300	0.9300	-19.130%	61	1,268	+39.785%
2026-07-15	1.2500	1.2700	1.0200	1.1500	+0.877%	15	1,267	+13.043%
2026-07-14	1.2300	1.2300	1.1400	1.1400	-0.870%	10	1,269	+14.035%
2026-07-13	1.2500	1.2500	1.1500	1.1500	-11.538%	82	1,276	+13.043%
2026-07-10	1.3000	1.3000	1.3000	1.3000	-10.345%	8	1,276	0.000%
2026-07-09	1.4500	1.4500	1.4500	1.4500	+6.618%	2	1,275	-10.345%
2026-07-08	1.3800	1.4000	1.3500	1.3600	-3.546%	47	1,275	-4.412%
2026-07-07	1.5500	1.5500	1.3500	1.4100	-16.568%	35	1,275	-7.801%
2026-07-06	1.6900	1.6900	1.6900	1.6900	-0.588%	5	1,277	-23.077%
2026-07-02	1.7500	1.7900	1.7000	1.7000	-6.593%	8	1,273	-23.529%
2026-06-30	2.0500	2.0500	1.7500	1.8200	-1.622%	120	1,273	-28.571%
2026-06-29	1.6800	1.8500	1.6800	1.8500	0.000%	30	1,271	-29.730%
2026-06-26	1.8000	1.8500	1.8000	1.8500	+2.778%	3	1,261	-29.730%
2026-06-25	2.0000	2.0000	1.7100	1.8000	-3.743%	3	1,260	-27.778%
2026-06-24	1.7100	1.9000	1.7100	1.8700	-18.696%	103	1,258	-30.481%
2026-06-23	2.1000	2.3100	2.1000	2.3000	-4.959%	113	1,210	-43.478%
2026-06-22	2.4100	2.4200	2.3000	2.4200	+0.833%	143	1,199	-46.281%
2026-06-18	2.2000	2.4100	2.1600	2.4000	+20.000%	8	1,202	-45.833%
2026-06-17	1.9400	2.0000	1.9400	2.0000	+4.712%	28	1,202	-35.000%
2026-06-16	2.0700	2.1800	1.9100	1.9100	-12.385%	32	1,202	-31.937%
2026-06-15	2.3500	2.3500	2.1400	2.1800	+9.000%	32	1,118	-40.367%
2026-06-12	2.0100	2.0900	2.0000	2.0000	+9.290%	81	1,118	-35.000%
2026-06-11	1.8300	1.8300	1.8300	1.8300	+1.667%	20	1,118	-28.962%
2026-06-10	2.0000	2.0000	1.8000	1.8000	+2.857%	257	1,128	-27.778%
2026-06-09	2.4000	2.4700	1.7500	1.7500	-24.569%	135	1,160	-25.714%
2026-06-08	2.4000	2.4200	2.3200	2.3200	+1.754%	8	1,211	-43.966%
2026-06-05	2.8000	2.8000	2.2700	2.2800	-24.000%	118	1,213	-42.982%
2026-06-04	2.8000	3.0000	2.7500	3.0000	+2.740%	7	1,224	-56.667%
2026-06-03	3.1500	3.3000	2.8400	2.9200	-20.000%	47	1,225	-55.479%
2026-06-02	3.0200	3.7500	3.0200	3.6500	+18.123%	37	1,211	-64.384%
2026-06-01	2.8800	3.2100	2.5700	3.0900	+10.357%	104	1,181	-57.929%
2026-05-29	2.5000	2.8500	2.3700	2.8000	+7.280%	105	1,136	-53.571%
2026-05-28	2.5400	2.6100	2.5400	2.6100	+4.400%	34	1,081	-50.192%
2026-05-27	2.5000	2.5000	2.5000	2.5000	-0.398%	8	1,053	-48.000%
2026-05-26	2.8700	2.9400	2.5100	2.5100	+9.130%	57	1,053	-48.207%
2026-05-22	2.0900	2.4000	2.0900	2.3000	+6.977%	68	1,051	-43.478%
2026-05-21	2.0200	2.2700	2.0200	2.1500	+10.256%	47	1,041	-39.535%
2026-05-20	1.8400	1.9500	1.8400	1.9500	+17.470%	39	1,041	-33.333%
2026-05-19	1.7000	1.7000	1.6600	1.6600	-16.583%	12	991	-21.687%
2026-05-18	2.0600	2.0600	1.8800	1.9900	+4.188%	12	991	-34.673%
2026-05-15	2.6100	2.6100	1.9100	1.9100	-22.672%	8	991	-31.937%
2026-05-14	2.2000	2.5600	2.2000	2.4700	+0.816%	35	985	-47.368%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-1.210%	5	965	-46.939%
2026-05-12	2.4500	2.4800	2.4000	2.4800	-18.152%	31	965	-47.581%
2026-05-11	2.4000	3.0300	2.3900	3.0300	+19.291%	36	965	-57.096%
2026-05-08	2.5000	2.5400	2.4400	2.5400	-5.224%	3	937	-48.819%
2026-05-07	2.6800	2.6800	2.6800	2.6800	-10.667%	1	935	-51.493%
2026-05-06	2.5700	3.0000	2.5600	3.0000	+17.647%	20	935	-56.667%
2026-05-05	2.5500	2.5500	2.5500	2.5500	-1.544%	1	917	-49.020%
2026-05-04	2.4900	2.6400	2.4900	2.5900	+3.600%	53	918	-49.807%
2026-05-01	2.6100	2.6100	2.5000	2.5000	-3.101%	3	874	-48.000%
2026-04-30	2.2900	2.5800	2.2900	2.5800	+12.174%	19	874	-49.612%
2026-04-29	2.2200	2.3000	2.2200	2.3000	-8.000%	15	855	-43.478%
2026-04-28	2.4500	2.5000	2.3000	2.5000	-8.425%	138	858	-48.000%
2026-04-27	2.6500	2.7300	2.5000	2.7300	+9.200%	19	746	-52.381%
2026-04-24	2.7500	2.7500	2.5000	2.5000	-10.714%	44	728	-48.000%
2026-04-23	3.5000	3.5000	2.8000	2.8000	-9.677%	24	701	-53.571%
2026-04-22	2.6800	3.1000	2.6100	3.1000	+29.167%	23	721	-58.065%
2026-04-21	2.4200	2.4200	2.4000	2.4000	-11.439%	4	706	-45.833%
2026-04-20	2.6200	2.7100	2.6200	2.7100	-1.095%	2	706	-52.030%
2026-04-17	2.4900	2.7800	2.4900	2.7400	+19.651%	11	706	-52.555%
2026-04-16	2.1800	2.3200	2.1800	2.2900	-6.531%	166	697	-43.231%
2026-04-15	1.7800	2.4500	1.7800	2.4500	+39.205%	45	681	-46.939%
2026-04-14	2.0000	2.0100	1.6700	1.7600	+18.121%	112	664	-26.136%
2026-04-13	1.2400	1.6100	1.2400	1.4900	-2.614%	62	682	-12.752%
2026-04-10	1.6400	1.6400	1.4800	1.5300	-0.649%	93	701	-15.033%
2026-04-09	1.6100	1.6100	1.5400	1.5400	-19.792%	18	691	-15.584%
2026-04-08	1.6800	1.9200	1.6800	1.9200	+11.628%	4	704	-32.292%
2026-04-06	1.7200	1.7200	1.7200	1.7200	-3.371%	1	705	-24.419%
2026-04-02	1.5300	1.7800	1.5300	1.7800	-2.732%	5	703	-26.966%
2026-04-01	2.0000	2.0000	1.8300	1.8300	-2.660%	6	703	-28.962%
2026-03-31	1.8500	1.8800	1.8400	1.8800	+1.622%	4	705	-30.851%
2026-03-30	1.7600	2.1100	1.7000	1.8500	+1.648%	12	706	-29.730%
2026-03-27	1.9200	2.0600	1.8200	1.8200	-15.349%	31	709	-28.571%
2026-03-26	2.1900	2.1900	2.1400	2.1500	-6.522%	13	700	-39.535%
2026-03-25	2.3000	2.3000	2.3000	2.3000	+1.322%	21	697	-43.478%
2026-03-24	2.0700	2.3000	2.0700	2.2700	-3.814%	11	697	-42.731%
2026-03-23	2.3600	2.3600	2.3600	2.3600	-0.422%	5	701	-44.915%
2026-03-20	2.3700	2.3700	2.3700	2.3700	-2.869%	7	696	-45.148%
2026-03-19	2.4400	2.6200	2.4400	2.4400	-34.409%	9	693	-46.721%
2026-03-18	2.6700	3.7200	2.5500	3.7200	+36.264%	8	692	-65.054%
2026-03-17	2.4500	2.7500	2.4500	2.7300	+9.200%	42	694	-52.381%
2026-03-16	2.5600	2.7700	2.5000	2.5000	-1.961%	5	681	-48.000%
2026-03-13	2.6600	2.6600	2.5200	2.5500	-3.774%	6	677	-49.020%
2026-03-12	2.6400	2.6800	2.5000	2.6500	-1.852%	54	682	-50.943%
2026-03-11	2.6500	3.0000	2.6500	2.7000	+1.124%	112	670	-51.852%
2026-03-10	2.8000	2.8800	2.6700	2.6700	+5.534%	31	560	-51.311%
2026-03-09	2.7500	2.7500	2.5300	2.5300	-6.296%	4	531	-48.617%
2026-03-06	2.7600	3.1500	2.7000	2.7000	-1.818%	6	532	-51.852%
2026-03-05	2.8100	2.8100	2.7300	2.7500	-6.780%	3	534	-52.727%
2026-03-03	3.3400	3.3400	2.9000	2.9500	-8.951%	6	535	-55.932%
2026-03-02	3.0000	3.3500	2.7400	3.2400	-1.520%	6	541	-59.877%
2026-02-27	3.6000	3.6000	3.2900	3.2900	+1.231%	29	534	-60.486%
2026-02-26	3.1200	3.4100	2.7600	3.2500	-2.985%	7	509	-60.000%
2026-02-25	3.4100	3.5000	3.3500	3.3500	+11.667%	6	502	-61.194%
2026-02-24	3.0200	3.0200	3.0000	3.0000	0.000%	21	502	-56.667%
2026-02-23	3.4000	3.4000	3.0000	3.0000	-17.808%	43	521	-56.667%
2026-02-20	3.8200	3.8200	3.4000	3.6500	-18.345%	25	511	-64.384%
2026-02-19	4.4700	4.4700	4.4700	4.4700	+23.140%	1	510	-70.917%
2026-02-17	3.6000	3.7800	3.6000	3.6300	+0.833%	4	509	-64.187%
2026-02-13	3.7200	4.1500	3.4000	3.6000	-4.000%	5	511	-63.889%
2026-02-12	4.1000	4.5500	3.7500	3.7500	-27.606%	14	511	-65.333%
2026-02-10	5.0000	5.2500	5.0000	5.1800	-7.335%	144	502	-74.903%
2026-02-09	5.5900	5.5900	5.5900	5.5900	+3.519%	3	366	-76.744%
2026-02-06	4.4000	5.4000	3.9100	5.4000	+28.571%	11	363	-75.926%
2026-02-05	4.8000	4.8000	3.9500	4.2000	-9.091%	38	358	-69.048%
2026-02-04	5.1500	5.1500	4.4200	4.6200	-7.600%	24	347	-71.861%
2026-02-03	5.3700	5.4000	5.0000	5.0000	+1.010%	101	358	-74.000%
2026-02-02	4.9600	5.2900	4.7000	4.9500	-13.158%	23	401	-73.737%
2026-01-30	5.5000	5.7000	5.3700	5.7000	-6.710%	18	393	-77.193%
2026-01-29	6.0500	6.1100	6.0500	6.1100	-7.564%	16	399	-78.723%
2026-01-28	6.5000	6.6100	6.5000	6.6100	+10.167%	6	389	-80.333%
2026-01-27	5.7500	6.0000	5.7500	6.0000	-12.023%	12	389	-78.333%
2026-01-22	6.8200	6.8200	6.8200	6.8200	+26.296%	2	393	-80.938%
2026-01-21	6.9000	6.9000	5.4000	5.4000	-13.600%	15	391	-75.926%
2026-01-16	6.2500	6.2500	6.2500	6.2500	-3.101%	5	387	-79.200%
2026-01-14	6.2500	6.4500	6.2500	6.4500	-3.875%	5	387	-79.845%
2026-01-12	6.6700	6.7100	6.6700	6.7100	-4.143%	3	385	-80.626%
2026-01-09	7.1100	7.5000	7.0000	7.0000	+14.943%	6	385	-81.429%
2026-01-08	6.1000	6.3500	6.0300	6.0900	-5.581%	108	381	-78.654%
2026-01-07	6.4000	6.4500	6.4000	6.4500	+9.322%	2	289	-79.845%
2026-01-06	5.9000	5.9000	5.9000	5.9000	-2.640%	1	288	-77.966%
2026-01-05	5.5000	6.5000	5.5000	6.0600	+35.268%	45	257	-78.548%
2026-01-02	3.8100	4.4800	3.8100	4.4800	+17.277%	28	257	-70.982%
2025-12-31	3.8000	3.8200	3.5900	3.8200	+27.333%	31	271	-65.969%
2025-12-30	3.6000	3.6000	3.0000	3.0000	-22.280%	22	271	-56.667%
2025-12-29	3.8500	3.8600	3.8500	3.8600	-4.691%	4	257	-66.321%
2025-12-26	4.0500	4.1800	4.0500	4.0500	-15.625%	18	259	-67.901%
2025-12-23	4.8000	4.8000	4.8000	4.8000	-3.421%	1	264	-72.917%
2025-12-22	5.0300	5.0500	4.9600	4.9700	+8.043%	6	265	-73.843%
2025-12-19	4.5500	4.7700	4.5500	4.6000	-0.648%	10	262	-71.739%
2025-12-18	4.8000	4.8000	4.2000	4.6300	-5.317%	21	262	-71.922%
2025-12-17	5.0000	5.0000	4.7800	4.8900	+3.822%	4	276	-73.415%
2025-12-16	4.8800	5.1100	4.7000	4.7100	-15.893%	7	272	-72.399%
2025-12-15	5.7300	5.8500	5.5000	5.6000	-6.667%	9	272	-76.786%
2025-12-12	6.9500	6.9500	6.0000	6.0000	-14.286%	6	269	-78.333%
2025-12-11	6.0000	7.0000	6.0000	7.0000	+6.383%	2	273	-81.429%
2025-12-10	6.6700	6.6700	6.5800	6.5800	-9.241%	4	273	-80.243%
2025-12-09	6.9700	7.2500	6.9700	7.2500	-9.375%	25	274	-82.069%
2025-12-04	8.0000	8.0000	8.0000	8.0000	+36.752%	1	264	-83.750%
2025-12-03	5.5500	5.8500	5.5500	5.8500	-2.500%	6	263	-77.778%
2025-12-02	6.0000	6.1000	6.0000	6.0000	+6.195%	6	268	-78.333%
2025-12-01	5.6500	5.6500	5.6500	5.6500	-7.072%	5	267	-76.991%
2025-11-26	6.0000	6.0800	6.0000	6.0800	+1.333%	2	266	-78.618%
2025-11-25	6.4700	6.4700	6.0000	6.0000	-4.306%	11	266	-78.333%
2025-11-24	6.4000	6.4000	6.2700	6.2700	+3.980%	9	255	-79.266%
2025-11-21	5.9500	6.0300	5.5600	6.0300	-26.553%	26	249	-78.441%
2025-11-20	8.2100	8.2100	8.2100	8.2100	+6.485%	1	248	-84.166%
2025-11-19	7.5500	7.7100	6.8500	7.7100	-3.625%	15	247	-83.139%
2025-11-18	7.6000	8.0000	7.4000	8.0000	-2.558%	13	250	-83.750%
2025-11-17	7.9300	8.2100	7.9300	8.2100	-6.705%	4	246	-84.166%
2025-11-14	8.5000	8.8000	8.1700	8.8000	+0.802%	3	247	-85.227%
2025-11-13	9.0000	9.0100	8.7300	8.7300	-16.219%	4	245	-85.109%
2025-11-12	11.0500	11.0500	10.4200	10.4200	-10.558%	2	242	-87.524%
2025-11-11	11.4500	11.6500	11.4500	11.6500	-0.171%	3	242	-88.841%
2025-11-10	12.7500	12.7500	11.6700	11.6700	-9.884%	25	242	-88.860%
2025-11-07	12.1500	12.9500	10.4300	12.9500	-18.553%	24	242	-89.961%
2025-11-06	18.0000	18.0000	15.9000	15.9000	-16.316%	25	245	-91.824%
2025-11-04	19.0000	19.0000	19.0000	19.0000	-10.377%	1	235	-93.158%
2025-11-03	22.5000	22.5000	21.2000	21.2000	-5.778%	2	236	-93.868%
2025-10-31	22.5000	22.5000	22.5000	22.5000	+2.975%	10	236	-94.222%
2025-10-30	22.3700	22.7500	21.8500	21.8500	-1.577%	5	226	-94.050%
2025-10-29	20.8200	22.6000	20.6200	22.2000	+0.226%	71	229	-94.144%
2025-10-28	19.4500	22.3800	19.4500	22.1500	+20.840%	9	187	-94.131%
2025-10-27	18.0300	18.3300	18.0300	18.3300	+1.608%	3	191	-92.908%
2025-10-24	18.0400	18.0400	18.0400	18.0400	+7.381%	1	191	-92.794%
2025-10-23	14.9400	16.8000	14.9400	16.8000	+17.483%	4	191	-92.262%
2025-10-22	17.0000	17.0000	14.3000	14.3000	-20.776%	18	188	-90.909%
2025-10-21	18.9000	20.1200	18.0500	18.0500	-16.512%	52	184	-92.798%
2025-10-20	22.5000	22.7500	21.6200	21.6200	-1.279%	10	180	-93.987%
2025-10-17	24.5000	25.1400	21.3700	21.9000	-14.620%	26	180	-94.064%
2025-10-16	29.7500	31.0000	25.6500	25.6500	-11.856%	24	164	-94.932%
2025-10-15	24.2000	30.0000	24.2000	29.1000	+29.333%	54	155	-95.533%
2025-10-14	21.2500	22.5500	21.2500	22.5000	-4.661%	6	130	-94.222%
2025-10-13	20.7700	23.6000	20.6400	23.6000	+38.416%	11	124	-94.492%
2025-10-10	18.5500	20.5000	17.0500	17.0500	-2.571%	9	128	-92.375%
2025-10-09	17.0000	17.5000	17.0000	17.5000	+10.759%	10	127	-92.571%
2025-10-08	16.8000	16.8000	15.8000	15.8000	-7.059%	10	133	-91.772%
2025-10-07	17.0000	17.0000	17.0000	17.0000	-15.000%	1	131	-92.353%
2025-10-06	19.1500	20.0000	18.4000	20.0000	+19.048%	19	130	-93.500%
2025-10-03	16.2500	17.2000	16.2500	16.8000	+8.949%	5	120	-92.262%
2025-10-02	15.6200	16.4800	15.3000	15.4200	+2.800%	7	120	-91.569%
2025-10-01	14.7000	15.1000	13.4500	15.0000	-1.639%	8	116	-91.333%
2025-09-30	15.3500	15.4000	15.0000	15.2500	-7.855%	9	117	-91.475%
2025-09-29	16.5000	16.5500	16.3000	16.5500	+6.362%	8	113	-92.145%
2025-09-26	15.9000	15.9000	15.5600	15.5600	+0.973%	3	107	-91.645%
2025-09-25	14.6000	16.9500	14.6000	15.4100	-13.911%	5	104	-91.564%
2025-09-24	17.4500	18.5000	17.4500	17.9000	-5.789%	22	102	-92.737%
2025-09-23	19.5500	19.5500	19.0000	19.0000	-13.636%	7	108	-93.158%
2025-09-22	19.2800	22.6500	19.2800	22.0000	-4.348%	28	106	-94.091%
2025-09-19	17.6500	23.0000	17.0000	23.0000	+41.104%	12	91	-94.348%
2025-09-18	14.5200	17.7500	14.3000	16.3000	+16.930%	112	86	-92.025%
2025-09-17	13.8000	13.9400	13.3000	13.9400	-6.631%	10	20	-90.674%
2025-09-16	14.5200	14.9300	14.2000	14.9300	-2.418%	8	11	-91.293%
2025-09-15	13.4000	15.3000	13.4000	15.3000	0.000%	6	6	-91.503%

.dark-mode .SY69Vx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SY69Vx{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C50SMR Jan 21 2028 50.00 Call (SMR280121C00050000)option OPRA

SMR20280121C50
SMR Jan 21 2028 50.00 Call (SMR280121C00050000)
option OPRA