Dark

SMR20280121C8
SMR Jan 21 2028 8.00 Call (SMR280121C00008000)
option OPRA

EOD

Oct 1, 2026

3.10-2.516%(-0.08)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.1300	3.2000	3.1000	3.1000	-2.516%	19	5,176	0.000%
2026-09-30	3.2000	3.3000	3.1800	3.1800	-2.154%	23	5,181	-2.516%
2026-09-29	3.3300	3.3300	3.0500	3.2500	+1.562%	53	5,170	-4.615%
2026-09-28	3.4500	3.4600	3.2000	3.2000	-9.859%	260	5,140	-3.125%
2026-09-25	3.7500	3.7500	3.5000	3.5500	-3.533%	67	5,044	-12.676%
2026-09-24	3.7500	3.7500	3.5500	3.6800	-3.412%	46	4,998	-15.761%
2026-09-23	3.8000	3.8200	3.7500	3.8100	-3.788%	30	4,962	-18.635%
2026-09-22	3.8000	4.0400	3.8000	3.9600	-0.252%	48	4,952	-21.717%
2026-09-21	3.6500	4.0000	3.6500	3.9700	+8.767%	65	4,928	-21.914%
2026-09-18	4.1400	4.1400	3.5000	3.6500	-12.048%	102	4,918	-15.068%
2026-09-17	3.8500	4.2400	3.8500	4.1500	+19.597%	157	4,860	-25.301%
2026-09-16	3.6000	3.6000	3.4400	3.4700	-6.720%	104	4,903	-10.663%
2026-09-15	3.7700	3.9500	3.5800	3.7200	-1.847%	80	4,839	-16.667%
2026-09-14	3.8000	4.1000	3.6500	3.7900	-1.558%	1,183	4,827	-18.206%
2026-09-11	4.5000	4.6000	3.8400	3.8500	-22.222%	534	5,434	-19.481%
2026-09-10	5.3000	5.3000	4.9500	4.9500	-10.811%	8	5,466	-37.374%
2026-09-09	5.7400	5.8500	5.5500	5.5500	-7.807%	268	5,471	-44.144%
2026-09-08	5.2000	6.1000	5.0500	6.0200	+28.085%	324	5,300	-48.505%
2026-09-04	4.8000	4.8000	4.5500	4.7000	0.000%	48	5,393	-34.043%
2026-09-03	4.9500	4.9500	4.7000	4.7000	0.000%	63	5,393	-34.043%
2026-09-02	4.5000	4.7000	4.3000	4.7000	+8.046%	10	5,373	-34.043%
2026-09-01	4.2200	4.3600	4.1600	4.3500	-3.333%	30	5,377	-28.736%
2026-08-31	4.3500	4.5900	4.3500	4.5000	+0.223%	35	5,367	-31.111%
2026-08-28	4.9400	4.9400	4.4200	4.4900	-7.423%	56	5,381	-30.958%
2026-08-27	4.8500	5.0500	4.7900	4.8500	+6.593%	68	5,388	-36.082%
2026-08-26	5.3000	5.3000	4.3800	4.5500	-6.379%	214	5,377	-31.868%
2026-08-25	4.5200	5.1500	4.4500	4.8600	+8.969%	37	5,197	-36.214%
2026-08-24	4.5500	4.5500	4.1500	4.4600	-4.086%	23	5,190	-30.493%
2026-08-21	4.5100	4.8500	4.4500	4.6500	+6.897%	32	5,190	-33.333%
2026-08-20	4.5500	4.5500	4.1100	4.3500	-5.022%	65	5,184	-28.736%
2026-08-19	4.0500	4.6000	4.0500	4.5800	+12.255%	59	5,171	-32.314%
2026-08-18	4.3000	4.3500	4.0700	4.0800	-10.722%	125	5,192	-24.020%
2026-08-17	4.9000	4.9000	4.4500	4.5700	-3.789%	197	5,188	-32.166%
2026-08-14	5.1200	5.1200	4.6000	4.7500	-9.524%	73	5,233	-34.737%
2026-08-13	4.9300	5.2500	4.9000	5.2500	+6.061%	113	5,206	-40.952%
2026-08-12	5.0000	5.1000	4.8000	4.9500	-2.941%	94	5,269	-37.374%
2026-08-11	4.8000	5.1100	4.8000	5.1000	+8.051%	16	5,197	-39.216%
2026-08-10	5.2400	5.2400	4.7200	4.7200	-10.943%	39	5,200	-34.322%
2026-08-07	5.2000	5.5000	4.8500	5.3000	+5.368%	39	5,183	-41.509%
2026-08-06	4.8300	5.1500	4.8000	5.0300	+1.616%	117	5,187	-38.370%
2026-08-05	4.8000	5.0500	4.8000	4.9500	-2.941%	146	5,256	-37.374%
2026-08-04	4.9100	5.1700	4.8500	5.1000	+9.208%	214	5,302	-39.216%
2026-08-03	4.1500	4.7700	4.1500	4.6700	+9.882%	59	5,330	-33.619%
2026-07-31	4.6100	4.6100	4.2000	4.2500	-3.409%	72	5,318	-27.059%
2026-07-30	3.8900	4.4000	3.8900	4.4000	+22.222%	71	5,328	-29.545%
2026-07-29	4.1000	4.1000	3.5700	3.6000	-10.448%	454	5,362	-13.889%
2026-07-28	3.9900	4.2000	3.8000	4.0200	-7.586%	83	5,227	-22.886%
2026-07-27	4.2000	4.4000	3.9500	4.3500	+9.572%	215	5,193	-28.736%
2026-07-24	4.3500	4.3500	3.9500	3.9700	-13.696%	75	5,233	-21.914%
2026-07-23	4.4500	4.6500	4.1500	4.6000	+3.371%	59	5,196	-32.609%
2026-07-22	4.8000	4.8000	4.3500	4.4500	+1.136%	62	5,160	-30.337%
2026-07-21	4.2000	4.4500	4.1500	4.4000	+12.821%	139	5,104	-29.545%
2026-07-20	3.9200	4.0400	3.6500	3.9000	+3.448%	88	5,106	-20.513%
2026-07-17	3.6500	3.9000	3.5000	3.7700	+3.005%	168	5,061	-17.772%
2026-07-16	4.0500	4.0500	3.6400	3.6600	-13.064%	284	4,944	-15.301%
2026-07-15	4.5500	4.5500	4.0000	4.2100	-6.444%	57	4,729	-26.366%
2026-07-14	4.5000	4.5000	4.3500	4.5000	+4.651%	61	4,693	-31.111%
2026-07-13	4.8000	4.9000	4.2000	4.3000	-12.245%	417	4,652	-27.907%
2026-07-10	4.9500	4.9500	4.6600	4.9000	+1.031%	1,113	4,363	-36.735%
2026-07-09	4.8000	5.0000	4.7000	4.8500	+2.105%	225	3,262	-36.082%
2026-07-08	4.7000	5.0000	4.6000	4.7500	-1.656%	112	3,057	-34.737%
2026-07-07	5.2800	5.2800	4.6200	4.8300	-9.888%	302	2,965	-35.818%
2026-07-06	5.7500	5.7500	5.3600	5.3600	-1.651%	1,189	2,724	-42.164%
2026-07-02	5.8500	5.8500	5.4500	5.4500	-8.249%	41	1,619	-43.119%
2026-07-01	6.0100	6.1000	5.9400	5.9400	+3.304%	16	1,619	-47.811%
2026-06-30	5.8500	5.8500	5.5000	5.7500	+0.877%	124	1,621	-46.087%
2026-06-29	6.1500	6.2000	5.6600	5.7000	-0.350%	18	1,566	-45.614%
2026-06-26	5.7500	6.0000	5.6500	5.7200	+0.351%	85	1,556	-45.804%
2026-06-25	6.0000	6.0000	5.7000	5.7000	-3.061%	73	1,505	-45.614%
2026-06-24	5.9500	6.1200	5.8600	5.8800	-12.239%	16	1,449	-47.279%
2026-06-23	6.6000	7.2100	6.6000	6.7000	-2.616%	12	1,444	-53.731%
2026-06-22	7.1000	7.2900	6.8800	6.8800	-2.411%	27	1,449	-54.942%
2026-06-18	6.4300	7.3000	6.3500	7.0500	+12.440%	203	1,561	-56.028%
2026-06-17	5.9000	6.4900	5.7500	6.2700	+8.478%	419	1,561	-50.558%
2026-06-16	6.2800	6.5000	5.7800	5.7800	-12.424%	28	1,561	-46.367%
2026-06-15	6.5000	6.8800	6.4000	6.6000	+10.924%	31	1,543	-53.030%
2026-06-12	5.7500	6.2000	5.7000	5.9500	+6.250%	23	1,543	-47.899%
2026-06-11	5.3600	5.6200	5.3000	5.6000	+4.673%	91	1,543	-44.643%
2026-06-10	5.8200	5.9400	5.3500	5.3500	-8.859%	143	1,514	-42.056%
2026-06-09	6.5000	6.5000	5.6000	5.8700	-10.382%	126	1,550	-47.189%
2026-06-08	6.7300	6.8500	6.5500	6.5500	+2.344%	11	1,462	-52.672%
2026-06-05	6.9000	7.0500	6.4000	6.4000	-20.000%	115	1,460	-51.563%
2026-06-04	7.6000	8.0000	7.6000	8.0000	0.000%	9	1,352	-61.250%
2026-06-03	8.8000	9.4000	7.5000	8.0000	-16.318%	257	1,344	-61.250%
2026-06-02	8.5000	9.6500	8.3500	9.5600	+11.163%	220	1,133	-67.573%
2026-06-01	8.0500	8.7400	7.5500	8.6000	+6.173%	99	1,133	-63.953%
2026-05-29	7.6000	8.5500	7.2000	8.1000	+4.247%	84	1,075	-61.728%
2026-05-28	7.5000	7.8800	7.3900	7.7700	+2.237%	31	1,053	-60.103%
2026-05-27	7.3900	7.7500	7.3500	7.6000	0.000%	13	1,036	-59.211%
2026-05-26	7.6800	8.2000	7.5500	7.6000	+10.145%	164	1,038	-59.211%
2026-05-22	7.0100	7.2500	6.9000	6.9000	+2.222%	6	1,057	-55.072%
2026-05-21	6.5000	6.7500	6.4500	6.7500	+7.143%	20	1,055	-54.074%
2026-05-20	6.0500	6.3000	6.0500	6.3000	+6.961%	9	1,055	-50.794%
2026-05-19	5.9500	6.0000	5.6000	5.8900	-4.228%	59	1,031	-47.368%
2026-05-18	6.6900	6.8500	6.0300	6.1500	-11.511%	95	1,031	-49.593%
2026-05-15	7.0000	7.0000	6.8000	6.9500	-9.623%	13	1,031	-55.396%
2026-05-14	7.3500	7.6900	7.2600	7.6900	+3.221%	14	926	-59.688%
2026-05-13	7.6500	7.7000	7.4000	7.4500	+2.759%	86	922	-58.389%
2026-05-12	8.1000	8.1000	7.2500	7.2500	-16.185%	143	922	-57.241%
2026-05-11	7.6500	8.9500	7.6500	8.6500	+9.494%	131	922	-64.162%
2026-05-08	7.5600	7.9000	7.2800	7.9000	-3.659%	307	684	-60.759%
2026-05-07	8.4000	8.4200	8.0000	8.2000	-4.094%	14	533	-62.195%
2026-05-06	8.0200	8.6400	8.0000	8.5500	+15.541%	29	523	-63.743%
2026-05-05	7.2800	7.4000	7.2800	7.4000	-5.371%	204	527	-58.108%
2026-05-04	7.6600	7.8500	7.4800	7.8200	-0.255%	7	688	-60.358%
2026-05-01	7.7400	7.8400	7.5700	7.8400	-1.259%	19	681	-60.459%
2026-04-30	7.1500	7.9400	7.1500	7.9400	+16.765%	32	681	-60.957%
2026-04-29	6.9000	7.0000	6.8000	6.8000	-6.207%	8	661	-54.412%
2026-04-28	7.5500	7.6400	7.2500	7.2500	-9.601%	14	651	-57.241%
2026-04-27	8.0400	8.1600	7.6700	8.0200	+7.651%	20	648	-61.347%
2026-04-24	7.8000	7.8400	7.4500	7.4500	-12.353%	20	636	-58.389%
2026-04-23	9.2000	9.3000	7.8000	8.5000	-5.556%	47	622	-63.529%
2026-04-22	7.8800	9.0000	7.8800	9.0000	+20.805%	108	623	-65.556%
2026-04-21	8.2400	8.4500	7.4000	7.4500	-8.589%	33	516	-58.389%
2026-04-20	7.9200	8.1500	7.9200	8.1500	-0.367%	6	516	-61.963%
2026-04-17	8.0000	8.4500	7.9000	8.1800	+13.611%	131	517	-62.103%
2026-04-16	7.2000	7.4500	6.8600	7.2000	-3.096%	16	405	-56.944%
2026-04-15	7.0000	7.6600	7.0000	7.4300	+22.204%	22	399	-58.277%
2026-04-14	6.7000	6.8500	5.8900	6.0800	+10.545%	100	398	-49.013%
2026-04-13	5.0000	5.5500	4.9500	5.5000	+5.769%	23	363	-43.636%
2026-04-10	5.5500	5.5500	5.2000	5.2000	-4.587%	25	341	-40.385%
2026-04-09	5.4500	5.6000	5.3500	5.4500	-5.217%	13	318	-43.119%
2026-04-08	5.8000	5.8000	5.6200	5.7500	+11.004%	32	310	-46.087%
2026-04-07	5.7300	5.7300	5.1800	5.1800	-14.380%	123	299	-40.154%
2026-04-06	6.1800	6.1800	6.0500	6.0500	-1.626%	21	232	-48.760%
2026-04-02	5.8000	6.1500	5.7000	6.1500	+2.500%	77	212	-49.593%
2026-04-01	6.2500	6.2500	6.0000	6.0000	-11.635%	2	212	-48.333%
2026-03-30	6.7900	6.7900	6.7900	6.7900	+10.407%	1	211	-54.345%
2026-03-27	6.3000	6.3000	6.1500	6.1500	-12.143%	2	210	-49.593%
2026-03-26	7.0000	7.0000	7.0000	7.0000	-2.507%	1	208	-55.714%
2026-03-24	7.1800	7.1800	7.1800	7.1800	-1.644%	3	208	-56.825%
2026-03-23	7.3700	7.3700	7.3000	7.3000	+2.817%	12	211	-57.534%
2026-03-20	7.5900	7.6500	7.1000	7.1000	-3.794%	3	199	-56.338%
2026-03-19	7.0500	7.3800	7.0500	7.3800	-6.582%	3	197	-57.995%
2026-03-18	7.9200	7.9200	7.9000	7.9000	+1.282%	2	198	-60.759%
2026-03-16	7.8000	7.8000	7.8000	7.8000	+4.698%	10	196	-60.256%
2026-03-13	7.3000	7.4500	7.3000	7.4500	-3.871%	34	196	-58.389%
2026-03-12	8.0000	8.1000	7.7500	7.7500	+0.389%	22	162	-60.000%
2026-03-11	8.1500	8.1500	7.7200	7.7200	-4.926%	7	177	-59.845%
2026-03-10	8.0500	8.1200	8.0500	8.1200	+5.455%	3	171	-61.823%
2026-03-09	7.2000	7.7000	7.2000	7.7000	0.000%	8	169	-59.740%
2026-03-06	7.5300	7.7000	7.5300	7.7000	-6.098%	33	163	-59.740%
2026-03-05	8.2000	8.2000	8.2000	8.2000	-1.205%	1	137	-62.195%
2026-03-04	8.4500	8.6000	8.3000	8.3000	-2.353%	28	136	-62.651%
2026-03-03	8.0000	8.5000	8.0000	8.5000	-4.494%	3	127	-63.529%
2026-03-02	8.5800	9.3500	8.5800	8.9000	0.000%	4	127	-65.169%
2026-02-26	8.9000	8.9000	8.9000	8.9000	-3.156%	1	124	-65.169%
2026-02-25	9.0600	9.1900	9.0600	9.1900	+12.623%	3	124	-66.268%
2026-02-23	8.8300	8.8300	8.0800	8.1600	-9.333%	49	124	-62.010%
2026-02-20	9.0500	9.0500	9.0000	9.0000	-10.448%	2	104	-65.556%
2026-02-18	10.0500	10.0500	10.0500	10.0500	+11.050%	10	103	-69.154%
2026-02-17	9.2500	9.5000	9.0500	9.0500	-9.500%	4	93	-65.746%
2026-02-13	9.8500	10.0000	9.8000	10.0000	+2.041%	6	88	-69.000%
2026-02-12	11.8500	11.9500	9.8000	9.8000	-7.460%	11	88	-68.367%
2026-02-11	11.3500	11.3500	10.5900	10.5900	-14.666%	2	78	-70.727%
2026-02-10	12.4100	12.4100	12.4100	12.4100	-3.047%	1	77	-75.020%
2026-02-09	12.3000	12.8000	12.3000	12.8000	+22.488%	2	76	-75.781%
2026-02-05	10.4500	10.4500	10.4500	10.4500	-17.260%	3	74	-70.335%
2026-02-04	12.6300	12.6300	12.6300	12.6300	+5.690%	1	76	-75.455%
2026-02-02	11.9500	11.9500	11.9500	11.9500	-25.078%	3	75	-74.059%
2026-01-28	14.7500	15.9500	14.2600	15.9500	+11.851%	5	75	-80.564%
2026-01-27	14.3000	14.3000	14.2600	14.2600	+1.495%	2	77	-78.261%
2026-01-26	14.0500	14.0500	14.0500	14.0500	-8.170%	1	75	-77.936%
2026-01-22	15.3000	15.3000	15.3000	15.3000	+13.333%	1	76	-79.739%
2026-01-21	13.5000	13.5000	13.5000	13.5000	-6.897%	2	77	-77.037%
2026-01-20	14.5000	14.5000	14.5000	14.5000	-8.228%	2	77	-78.621%
2026-01-16	15.8000	15.8000	15.8000	15.8000	+12.857%	1	74	-80.380%
2026-01-15	14.0000	14.0000	14.0000	14.0000	-16.667%	2	74	-77.857%
2026-01-12	16.8000	16.8000	16.8000	16.8000	+5.660%	3	74	-81.548%
2026-01-09	15.9000	15.9000	15.9000	15.9000	+8.163%	10	71	-80.503%
2026-01-07	14.5000	15.2500	14.5000	14.7000	+5.000%	8	71	-78.912%
2026-01-06	14.0000	14.0000	14.0000	14.0000	0.000%	10	68	-77.857%
2026-01-05	14.0000	14.0000	14.0000	14.0000	+20.690%	1	59	-77.857%
2026-01-02	11.4000	11.6000	11.4000	11.6000	+14.173%	7	59	-73.276%
2025-12-29	10.1000	10.1600	10.1000	10.1600	+0.594%	5	56	-69.488%
2025-12-26	10.1000	10.1000	10.1000	10.1000	-9.498%	1	55	-69.307%
2025-12-24	11.1600	11.1600	11.1600	11.1600	-2.957%	1	57	-72.222%
2025-12-23	12.2000	12.2000	11.3000	11.5000	-4.167%	24	57	-73.043%
2025-12-22	12.3500	12.5000	12.0000	12.0000	+4.348%	4	34	-74.167%
2025-12-18	11.5000	11.5000	11.5000	11.5000	0.000%	10	34	-73.043%
2025-12-17	12.0000	12.0000	11.5000	11.5000	-4.564%	5	24	-73.043%
2025-12-16	12.1700	12.1700	12.0500	12.0500	-8.712%	2	20	-74.274%
2025-12-15	13.2000	13.2000	13.2000	13.2000	-5.714%	1	20	-76.515%
2025-12-11	14.0000	14.0000	14.0000	14.0000	-15.152%	1	19	-77.857%
2025-12-05	16.5000	16.5000	16.5000	16.5000	+11.486%	2	19	-81.212%
2025-12-03	14.8000	14.8000	14.8000	14.8000	+4.965%	5	17	-79.054%
2025-12-02	14.1000	14.1000	14.1000	14.1000	+2.397%	1	12	-78.014%
2025-11-25	14.1000	14.1000	13.7700	13.7700	+0.953%	20	11	-77.487%
2025-11-21	14.4500	14.4500	13.6400	13.6400	0.000%	3	3	-77.273%

.dark-mode .dFhdcM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dFhdcM{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C8SMR Jan 21 2028 8.00 Call (SMR280121C00008000)option OPRA

SMR20280121C8
SMR Jan 21 2028 8.00 Call (SMR280121C00008000)
option OPRA