Dark

SMR20280121C70
SMR Jan 21 2028 70.00 Call (SMR280121C00070000)
option OPRA

EOD

Oct 1, 2026

0.2800-9.677%(-0.0300)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3500	0.3600	0.2500	0.2800	-9.677%	24	748	0.000%
2026-09-30	0.3500	0.3700	0.3000	0.3100	-13.889%	32	746	-9.677%
2026-09-29	0.3800	0.4400	0.3100	0.3600	+12.500%	30	745	-22.222%
2026-09-28	0.3700	0.3900	0.3100	0.3200	-17.949%	30	742	-12.500%
2026-09-25	0.4800	0.4800	0.3800	0.3900	+11.429%	20	743	-28.205%
2026-09-24	0.4000	0.4300	0.3300	0.3500	-12.500%	30	745	-20.000%
2026-09-23	0.4400	0.4700	0.3600	0.4000	-13.043%	45	743	-30.000%
2026-09-22	0.4500	0.5400	0.3800	0.4600	-2.128%	32	744	-39.130%
2026-09-21	0.4800	0.4900	0.3800	0.4700	+9.302%	22	741	-40.426%
2026-09-18	0.4800	0.4900	0.4000	0.4300	+7.500%	24	740	-34.884%
2026-09-17	0.4400	0.4600	0.4000	0.4000	0.000%	17	729	-30.000%
2026-09-16	0.4300	0.4700	0.3500	0.4000	0.000%	70	732	-30.000%
2026-09-15	0.4000	0.4800	0.4000	0.4000	-2.439%	18	750	-30.000%
2026-09-14	0.3900	0.5000	0.3900	0.4100	-28.070%	30	752	-31.707%
2026-09-11	0.6300	0.6300	0.5100	0.5700	-16.176%	132	742	-50.877%
2026-09-10	0.7100	0.7400	0.6400	0.6800	-2.857%	36	620	-58.824%
2026-09-08	0.6500	0.8100	0.5800	0.7000	+25.000%	7	619	-60.000%
2026-09-04	0.6900	0.6900	0.5600	0.5600	-1.754%	8	619	-50.000%
2026-09-03	0.6500	0.6500	0.5600	0.5700	+1.786%	20	619	-50.877%
2026-09-02	0.7000	0.7000	0.5600	0.5600	-3.448%	6	619	-50.000%
2026-08-28	0.5900	0.5900	0.5800	0.5800	-4.918%	10	619	-51.724%
2026-08-27	0.7100	0.7100	0.6100	0.6100	+17.308%	2	619	-54.098%
2026-08-18	0.5200	0.5200	0.5200	0.5200	-38.095%	5	619	-46.154%
2026-08-12	0.8400	0.8400	0.8400	0.8400	+20.000%	10	624	-66.667%
2026-08-11	0.7000	0.7000	0.7000	0.7000	-23.077%	5	624	-60.000%
2026-08-07	0.9300	0.9300	0.9100	0.9100	+1.111%	30	619	-69.231%
2026-08-06	0.9000	0.9500	0.9000	0.9000	-9.091%	7	609	-68.889%
2026-08-04	1.0000	1.0000	0.9900	0.9900	+65.000%	6	604	-71.717%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-20.000%	2	599	-53.333%
2026-07-30	0.7500	0.7500	0.7500	0.7500	-6.250%	1	599	-62.667%
2026-07-28	0.8000	0.8000	0.8000	0.8000	0.000%	7	599	-65.000%
2026-07-21	0.8700	0.8700	0.8000	0.8000	-1.235%	2	599	-65.000%
2026-07-20	0.7200	0.8100	0.7200	0.8100	+15.714%	2	597	-65.432%
2026-07-16	0.7000	0.7000	0.7000	0.7000	-17.647%	1	596	-60.000%
2026-07-15	0.8500	0.8500	0.8000	0.8500	0.000%	10	597	-67.059%
2026-07-14	0.8300	0.8500	0.8300	0.8500	-2.299%	2	594	-67.059%
2026-07-13	0.9000	0.9000	0.8500	0.8700	-13.000%	8	594	-67.816%
2026-07-09	1.0000	1.0000	1.0000	1.0000	-3.846%	1	592	-72.000%
2026-07-07	1.0400	1.0400	1.0400	1.0400	-22.388%	13	592	-73.077%
2026-07-02	1.3400	1.3400	1.3400	1.3400	-2.899%	1	605	-79.104%
2026-06-25	1.3800	1.3800	1.3800	1.3800	-1.429%	2	605	-79.710%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-10.256%	1	603	-80.000%
2026-06-18	1.5600	1.5600	1.5600	1.5600	+4.000%	1	602	-82.051%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-6.832%	27	602	-81.333%
2026-06-09	1.6500	1.6600	1.6100	1.6100	-19.500%	82	629	-82.609%
2026-06-08	2.0000	2.0000	2.0000	2.0000	+8.696%	16	561	-86.000%
2026-06-05	2.3000	2.3000	1.8400	1.8400	-14.419%	44	561	-84.783%
2026-06-04	2.1600	2.1600	2.1500	2.1500	-4.444%	22	524	-86.977%
2026-06-03	2.5000	2.5000	2.2500	2.2500	-22.414%	6	504	-87.556%
2026-06-02	2.9000	2.9000	2.8600	2.9000	+55.914%	7	502	-90.345%
2026-05-27	1.8600	1.8600	1.8600	1.8600	-5.584%	1	496	-84.946%
2026-05-26	1.9500	1.9700	1.9500	1.9700	+10.674%	3	497	-85.787%
2026-05-22	1.7800	1.7800	1.7800	1.7800	+34.848%	1	494	-84.270%
2026-05-21	1.3900	1.5000	1.3200	1.3200	-8.966%	26	493	-78.788%
2026-05-18	1.4500	1.6000	1.4000	1.4500	-14.201%	29	493	-80.690%
2026-05-15	1.6200	1.6900	1.6200	1.6900	-6.111%	19	467	-83.432%
2026-05-14	1.8100	1.9200	1.7300	1.8000	-0.552%	9	444	-84.444%
2026-05-13	1.8100	1.8100	1.8100	1.8100	-3.209%	1	438	-84.530%
2026-05-12	3.3500	3.3500	1.6200	1.8700	-28.897%	19	438	-85.027%
2026-05-11	2.1900	2.6300	2.1900	2.6300	+42.162%	3	438	-89.354%
2026-05-08	1.8000	1.8500	1.8000	1.8500	+1.648%	2	416	-84.865%
2026-05-07	2.2000	2.2000	1.8200	1.8200	-13.744%	34	415	-84.615%
2026-05-06	1.9800	2.1500	1.9800	2.1100	+14.054%	8	382	-86.730%
2026-05-04	1.8500	1.8500	1.8500	1.8500	-0.538%	1	382	-84.865%
2026-05-01	1.9200	1.9300	1.8600	1.8600	+8.772%	6	383	-84.946%
2026-04-30	1.7100	1.7100	1.7100	1.7100	-2.286%	22	383	-83.626%
2026-04-29	1.7500	1.7500	1.7500	1.7500	-7.895%	1	405	-84.000%
2026-04-24	2.1400	2.1400	1.9000	1.9000	-20.833%	13	404	-85.263%
2026-04-23	2.4600	2.4600	2.3200	2.4000	+29.032%	26	403	-88.333%
2026-04-22	1.8600	1.8600	1.8600	1.8600	+1.639%	1	415	-84.946%
2026-04-21	1.8300	1.8300	1.8300	1.8300	-13.679%	25	389	-84.699%
2026-04-20	2.1500	2.1900	2.1200	2.1200	+0.952%	4	389	-86.792%
2026-04-17	2.0400	2.1000	2.0400	2.1000	+18.644%	4	389	-86.667%
2026-04-15	1.2800	1.8200	1.2800	1.7700	+34.091%	55	390	-84.181%
2026-04-14	1.4900	1.4900	1.3200	1.3200	+22.222%	4	389	-78.788%
2026-04-13	0.9000	1.0800	0.9000	1.0800	-0.917%	6	389	-74.074%
2026-04-10	1.0900	1.0900	1.0900	1.0900	0.000%	30	390	-74.312%
2026-04-09	1.0900	1.0900	1.0900	1.0900	-9.917%	1	420	-74.312%
2026-04-08	1.0000	1.2400	1.0000	1.2100	-4.724%	7	419	-76.860%
2026-04-06	1.2700	1.2700	1.2700	1.2700	-4.511%	1	418	-77.953%
2026-04-01	1.3500	1.3500	1.3300	1.3300	-2.920%	25	418	-78.947%
2026-03-30	1.3700	1.3700	1.3700	1.3700	-4.196%	1	393	-79.562%
2026-03-27	1.3700	1.4300	1.3700	1.4300	-22.703%	2	393	-80.420%
2026-03-25	1.8500	1.8500	1.8500	1.8500	-0.538%	1	394	-84.865%
2026-03-20	1.8900	1.8900	1.8600	1.8600	-4.615%	7	395	-84.946%
2026-03-19	1.9500	1.9500	1.9500	1.9500	0.000%	2	398	-85.641%
2026-03-18	1.9500	1.9500	1.9500	1.9500	+5.405%	5	398	-85.641%
2026-03-13	1.8000	1.8500	1.8000	1.8500	-6.091%	2	398	-84.865%
2026-03-12	1.9800	2.0000	1.9700	1.9700	-6.190%	30	399	-85.787%
2026-03-11	2.1000	2.1000	2.0500	2.1000	-2.326%	30	400	-86.667%
2026-03-10	1.9000	2.1500	1.9000	2.1500	+13.158%	7	400	-86.977%
2026-03-09	1.9000	1.9000	1.9000	1.9000	-7.317%	1	394	-85.263%
2026-03-06	2.0800	2.0800	1.9900	2.0500	-2.381%	8	393	-86.341%
2026-03-05	2.1300	2.1300	2.1000	2.1000	-6.667%	36	392	-86.667%
2026-03-04	2.4000	2.4000	2.2500	2.2500	+3.211%	2	395	-87.556%
2026-03-03	2.6000	2.6000	2.1800	2.1800	-9.167%	9	395	-87.156%
2026-03-02	2.4000	2.4000	2.4000	2.4000	-5.512%	5	392	-88.333%
2026-02-26	2.3500	2.5600	2.0100	2.5400	+12.889%	6	392	-88.976%
2026-02-23	2.5500	2.5500	2.2000	2.2500	-25.000%	6	391	-87.556%
2026-02-19	3.0000	3.0000	3.0000	3.0000	+5.263%	1	390	-90.667%
2026-02-18	2.8500	2.8500	2.8500	2.8500	+2.518%	1	391	-90.175%
2026-02-17	2.7000	2.8000	2.6000	2.7800	-2.456%	5	391	-89.928%
2026-02-13	2.7800	2.8500	2.7800	2.8500	-9.524%	2	389	-90.175%
2026-02-12	3.0500	3.1500	3.0500	3.1500	+5.000%	7	389	-91.111%
2026-02-11	3.2000	3.2000	3.0000	3.0000	-18.919%	2	389	-90.667%
2026-02-04	3.5000	3.7000	3.5000	3.7000	-4.639%	11	389	-92.432%
2026-02-03	3.8800	3.8800	3.8800	3.8800	0.000%	3	399	-92.784%
2026-02-02	4.3000	4.4500	3.5600	3.8800	-13.004%	23	398	-92.784%
2026-01-30	4.7000	4.7000	4.2500	4.4600	-9.899%	9	391	-93.722%
2026-01-29	5.0000	5.0000	4.9500	4.9500	+2.062%	2	387	-94.343%
2026-01-27	5.0000	5.0000	4.8500	4.8500	+4.301%	4	386	-94.227%
2026-01-26	4.8500	4.9800	4.6500	4.6500	-13.889%	9	390	-93.978%
2026-01-23	5.4000	5.4000	5.4000	5.4000	-3.571%	10	385	-94.815%
2026-01-22	5.4000	5.6000	5.4000	5.6000	+12.000%	32	385	-95.000%
2026-01-21	4.6000	5.0000	4.6000	5.0000	-1.961%	16	384	-94.400%
2026-01-16	5.1000	5.1000	5.1000	5.1000	+0.394%	1	383	-94.510%
2026-01-15	5.0800	5.0800	5.0800	5.0800	+10.435%	15	383	-94.488%
2026-01-09	4.6000	4.6000	4.6000	4.6000	-7.071%	1	373	-93.913%
2026-01-08	4.7000	5.0000	4.5900	4.9500	-4.255%	121	374	-94.343%
2026-01-07	5.1700	5.1700	5.1700	5.1700	+56.667%	2	276	-94.584%
2026-01-02	3.5000	3.5000	3.3000	3.3000	+21.324%	29	278	-91.515%
2025-12-31	2.9000	2.9000	2.7200	2.7200	-8.725%	23	241	-89.706%
2025-12-30	2.8700	2.9800	2.8700	2.9800	-1.325%	4	241	-90.604%
2025-12-29	2.8200	3.0200	2.8200	3.0200	-5.625%	52	239	-90.728%
2025-12-23	3.2000	3.2000	3.2000	3.2000	-13.514%	25	198	-91.250%
2025-12-22	3.7000	3.7000	3.7000	3.7000	+5.714%	1	210	-92.432%
2025-12-18	3.5500	3.5500	3.5000	3.5000	-10.941%	2	210	-92.000%
2025-12-17	3.9300	3.9300	3.9300	3.9300	-0.506%	2	210	-92.875%
2025-12-16	3.8000	3.9500	3.8000	3.9500	-5.952%	11	210	-92.911%
2025-12-15	4.3000	4.3000	4.2000	4.2000	-15.323%	7	199	-93.333%
2025-12-11	4.9600	4.9600	4.9600	4.9600	-6.591%	5	195	-94.355%
2025-12-10	5.0700	5.3100	5.0700	5.3100	-11.940%	3	195	-94.727%
2025-12-08	6.2900	6.2900	6.0300	6.0300	+4.870%	3	194	-95.357%
2025-12-05	6.0800	6.0800	5.7500	5.7500	-11.810%	5	192	-95.130%
2025-12-04	6.5200	6.5200	6.5200	6.5200	+44.889%	1	192	-95.706%
2025-12-03	4.5000	4.5000	4.5000	4.5000	-3.226%	1	191	-93.778%
2025-12-02	5.2000	5.2000	4.3000	4.6500	+1.087%	15	190	-93.978%
2025-11-28	4.9500	4.9500	4.6000	4.6000	-22.034%	5	190	-93.913%
2025-11-21	5.9000	5.9000	5.9000	5.9000	+18.000%	1	189	-95.254%
2025-11-20	6.8500	6.8500	5.0000	5.0000	-20.000%	17	189	-94.400%
2025-11-19	6.0000	6.2500	6.0000	6.2500	-0.794%	6	187	-95.520%
2025-11-18	6.3000	6.3000	6.3000	6.3000	+8.621%	2	181	-95.556%
2025-11-17	7.1500	7.1500	5.8000	5.8000	-23.684%	2	179	-95.172%
2025-11-14	7.6000	7.6000	6.1200	7.6000	+8.571%	14	179	-96.316%
2025-11-13	8.1000	8.7500	7.0000	7.0000	-18.605%	16	182	-96.000%
2025-11-12	8.7000	8.7000	8.6000	8.6000	-2.935%	5	184	-96.744%
2025-11-11	9.3500	9.5500	8.0000	8.8600	+4.235%	17	184	-96.840%
2025-11-10	8.5000	8.5000	8.5000	8.5000	-22.161%	1	184	-96.706%
2025-11-07	10.4000	10.9200	8.8500	10.9200	-22.000%	27	184	-97.436%
2025-11-06	14.0000	14.0000	14.0000	14.0000	-10.083%	3	173	-98.000%
2025-11-05	15.5500	15.5700	15.5500	15.5700	+9.648%	2	173	-98.202%
2025-11-04	15.6000	15.6000	14.2000	14.2000	-25.263%	33	172	-98.028%
2025-10-31	18.7500	19.0000	18.7000	19.0000	+1.118%	7	172	-98.526%
2025-10-29	19.0000	19.0000	18.7900	18.7900	-1.105%	3	174	-98.510%
2025-10-28	17.5000	19.0000	17.5000	19.0000	+39.501%	29	173	-98.526%
2025-10-23	13.3600	13.6200	13.3600	13.6200	+16.410%	3	172	-97.944%
2025-10-22	14.0000	14.0000	11.7000	11.7000	-23.779%	17	172	-97.607%
2025-10-21	15.9000	15.9000	15.2000	15.3500	-15.146%	3	162	-98.176%
2025-10-20	20.0000	20.0000	17.2000	18.0900	-2.163%	27	159	-98.452%
2025-10-17	21.0000	21.5000	17.7000	18.4900	-12.783%	20	182	-98.486%
2025-10-16	24.7500	27.0000	21.2000	21.2000	-12.936%	26	179	-98.679%
2025-10-15	20.0000	25.6600	20.0000	24.3500	+28.158%	62	162	-98.850%
2025-10-14	16.0300	19.1000	16.0300	19.0000	+5.850%	20	140	-98.526%
2025-10-13	16.0000	18.3000	16.0000	17.9500	+28.214%	11	126	-98.440%
2025-10-10	15.7200	16.5000	14.0000	14.0000	-3.448%	38	123	-98.000%
2025-10-09	12.3000	14.5000	12.3000	14.5000	+12.928%	5	114	-98.069%
2025-10-08	13.3900	13.3900	12.4500	12.8400	-5.240%	12	113	-97.819%
2025-10-07	15.5000	15.5000	13.5500	13.5500	-8.938%	4	104	-97.934%
2025-10-06	16.0000	16.0000	14.5400	14.8800	+4.789%	15	100	-98.118%
2025-10-03	13.8200	14.2000	13.8200	14.2000	+7.576%	2	91	-98.028%
2025-10-02	11.9000	13.2000	11.9000	13.2000	+15.891%	2	89	-97.879%
2025-10-01	10.8300	11.6000	10.8300	11.3900	-2.650%	8	89	-97.542%
2025-09-30	12.0000	12.0000	11.3000	11.7000	-7.656%	15	88	-97.607%
2025-09-29	13.2500	13.2500	12.6700	12.6700	+0.876%	8	84	-97.790%
2025-09-26	12.5600	12.5600	12.5600	12.5600	+1.454%	2	78	-97.771%
2025-09-25	11.8100	13.3500	11.8100	12.3800	-9.569%	60	78	-97.738%
2025-09-24	14.3300	14.3300	13.6900	13.6900	-11.104%	3	120	-97.955%
2025-09-23	16.3000	16.8000	15.4000	15.4000	-12.000%	60	120	-98.182%
2025-09-22	15.4400	18.2000	15.4400	17.5000	0.000%	73	69	-98.400%

.dark-mode .Lj6hx8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lj6hx8{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C70SMR Jan 21 2028 70.00 Call (SMR280121C00070000)option OPRA

SMR20280121C70
SMR Jan 21 2028 70.00 Call (SMR280121C00070000)
option OPRA