Dark

SMR20280121C80
SMR Jan 21 2028 80.00 Call (SMR280121C00080000)
option OPRA

EOD

Oct 1, 2026

0.2100-27.586%(-0.0800)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3100	0.2100	0.2100	-27.586%	6	847	0.000%
2026-09-30	0.2900	0.2900	0.2900	0.2900	0.000%	5	847	-27.586%
2026-09-28	0.3200	0.3700	0.2700	0.2900	-9.375%	26	847	-27.586%
2026-09-23	0.4200	0.4300	0.2800	0.3200	0.000%	34	847	-34.375%
2026-09-22	0.3900	0.3900	0.3200	0.3200	-20.000%	6	847	-34.375%
2026-09-21	0.4400	0.4400	0.3800	0.4000	-4.762%	40	847	-47.500%
2026-09-18	0.4600	0.4800	0.3500	0.4200	+40.000%	82	817	-50.000%
2026-09-17	0.3700	0.3800	0.3000	0.3000	+3.448%	12	817	-30.000%
2026-09-16	0.3600	0.3700	0.2900	0.2900	-35.556%	12	817	-27.586%
2026-09-11	0.5000	0.5300	0.4000	0.4500	-23.729%	27	817	-53.333%
2026-09-10	0.6900	0.6900	0.5900	0.5900	-13.235%	10	812	-64.407%
2026-09-09	0.7000	0.7300	0.6600	0.6800	+1.493%	25	808	-69.118%
2026-09-08	0.6000	0.7000	0.5800	0.6700	+52.273%	45	808	-68.657%
2026-09-04	0.4400	0.5600	0.3900	0.4400	-12.000%	61	803	-52.273%
2026-09-03	0.5400	0.5400	0.4300	0.5000	-13.793%	9	803	-58.000%
2026-08-28	0.5800	0.5800	0.5800	0.5800	-3.333%	2	801	-63.793%
2026-08-27	0.6000	0.6000	0.6000	0.6000	+3.448%	1	799	-65.000%
2026-08-21	0.5800	0.5800	0.5800	0.5800	+16.000%	1	798	-63.793%
2026-08-20	0.5000	0.5100	0.5000	0.5000	0.000%	19	797	-58.000%
2026-08-18	0.5300	0.5300	0.5000	0.5000	-20.635%	12	794	-58.000%
2026-08-17	0.6100	0.6300	0.6100	0.6300	-11.268%	11	803	-66.667%
2026-08-13	0.7100	0.7100	0.7100	0.7100	+1.429%	1	804	-70.423%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-6.667%	6	803	-70.000%
2026-08-11	0.7500	0.7500	0.7500	0.7500	-11.765%	2	803	-72.000%
2026-08-07	0.8500	0.8500	0.8500	0.8500	+8.974%	1	801	-75.294%
2026-08-06	0.7800	0.7800	0.7800	0.7800	-3.704%	6	801	-73.077%
2026-08-03	0.8100	0.8100	0.8100	0.8100	+12.500%	1	807	-74.074%
2026-07-31	0.7200	0.7200	0.7200	0.7200	+20.000%	3	807	-70.833%
2026-07-29	0.6000	0.6000	0.6000	0.6000	-14.286%	11	804	-65.000%
2026-07-28	1.0200	1.0200	0.6500	0.7000	0.000%	54	804	-70.000%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-6.667%	2	790	-70.000%
2026-07-22	0.7500	0.7500	0.7500	0.7500	-5.063%	2	788	-72.000%
2026-07-21	0.7900	0.7900	0.7900	0.7900	+23.438%	1	786	-73.418%
2026-07-20	0.6400	0.6400	0.6400	0.6400	+1.587%	1	785	-67.188%
2026-07-17	0.6300	0.6300	0.6300	0.6300	-3.077%	1	784	-66.667%
2026-07-16	0.6500	0.6500	0.6500	0.6500	-13.333%	1	783	-67.692%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-6.250%	20	783	-72.000%
2026-07-14	0.7700	0.8100	0.7600	0.8000	-6.977%	9	783	-73.750%
2026-07-13	0.8600	0.8600	0.8600	0.8600	-14.000%	60	776	-75.581%
2026-07-07	1.1700	1.1700	1.0000	1.0000	-18.033%	12	776	-79.000%
2026-06-26	1.2200	1.2200	1.2200	1.2200	-2.400%	50	774	-82.787%
2026-06-25	1.2500	1.2500	1.2500	1.2500	-17.763%	3	774	-83.200%
2026-06-22	1.6000	1.6000	1.5200	1.5200	+4.828%	6	771	-86.184%
2026-06-18	1.4000	1.4500	1.4000	1.4500	+7.407%	5	785	-85.517%
2026-06-17	1.3000	1.4100	1.3000	1.3500	-15.625%	23	785	-84.444%
2026-06-15	1.4600	1.6000	1.4600	1.6000	+15.942%	12	785	-86.875%
2026-06-12	1.4000	1.4000	1.3800	1.3800	+5.344%	2	785	-84.783%
2026-06-11	1.2800	1.3100	1.2300	1.3100	+3.150%	77	785	-83.969%
2026-06-10	1.3300	1.3400	1.2600	1.2700	-6.618%	29	708	-83.465%
2026-06-09	1.3600	1.3600	1.3600	1.3600	-22.286%	4	700	-84.559%
2026-06-05	1.7500	1.7500	1.7500	1.7500	-16.667%	3	704	-88.000%
2026-06-04	1.9900	2.1000	1.9700	2.1000	0.000%	29	704	-90.000%
2026-06-03	2.4300	2.4300	1.9100	2.1000	-19.231%	44	675	-90.000%
2026-06-02	2.0000	2.6000	1.9600	2.6000	+22.066%	27	636	-91.923%
2026-06-01	2.1300	2.1300	2.1300	2.1300	+10.938%	1	629	-90.141%
2026-05-29	1.9300	1.9300	1.7900	1.9200	+17.791%	7	630	-89.063%
2026-05-28	1.6300	1.6300	1.6300	1.6300	-8.427%	1	632	-87.117%
2026-05-26	1.7000	2.2600	1.7000	1.7800	+45.902%	109	631	-88.202%
2026-05-21	1.3000	1.4000	1.2200	1.2200	+3.390%	16	522	-82.787%
2026-05-20	1.1800	1.1800	1.1800	1.1800	+12.381%	1	522	-82.203%
2026-05-19	1.0700	1.2100	1.0400	1.0500	-16.000%	37	507	-80.000%
2026-05-18	1.2500	1.3100	1.2500	1.2500	-18.831%	31	507	-83.200%
2026-05-15	1.5000	1.5400	1.3900	1.5400	+2.667%	9	507	-86.364%
2026-05-14	1.5000	1.5000	1.5000	1.5000	-13.793%	20	490	-86.000%
2026-05-13	1.6500	1.7500	1.6200	1.7400	+1.163%	20	506	-87.931%
2026-05-12	1.8000	1.8800	1.5900	1.7200	-14.000%	23	506	-87.791%
2026-05-11	1.7000	2.2500	1.7000	2.0000	+33.333%	42	506	-89.500%
2026-05-08	1.5500	1.6000	1.5000	1.5000	-6.250%	212	461	-86.000%
2026-05-07	1.6000	1.6000	1.6000	1.6000	-10.615%	1	249	-86.875%
2026-05-06	1.6900	1.8100	1.6900	1.7900	+13.291%	4	248	-88.268%
2026-05-05	1.5900	1.6000	1.5800	1.5800	-3.659%	3	250	-86.709%
2026-05-04	1.6000	1.7900	1.5600	1.6400	-5.747%	14	251	-87.195%
2026-05-01	1.7200	1.7400	1.6200	1.7400	+2.353%	4	251	-87.931%
2026-04-30	1.5900	1.8000	1.5600	1.7000	+24.088%	24	251	-87.647%
2026-04-29	1.5700	1.6500	1.3500	1.3700	-16.463%	60	247	-84.672%
2026-04-28	1.6600	1.7600	1.5100	1.6400	-11.351%	32	245	-87.195%
2026-04-27	1.7000	2.0500	1.5400	1.8500	+8.824%	77	235	-88.649%
2026-04-24	1.7700	1.7900	1.6500	1.7000	-13.265%	32	234	-87.647%
2026-04-23	2.1400	2.1400	1.9600	1.9600	+24.051%	3	217	-89.286%
2026-04-22	1.5800	1.5800	1.5800	1.5800	-16.402%	5	218	-86.709%
2026-04-20	1.7200	1.8900	1.7200	1.8900	+5.000%	2	218	-88.889%
2026-04-17	1.8300	1.8300	1.8000	1.8000	+15.385%	4	217	-88.333%
2026-04-16	1.5600	1.5600	1.5600	1.5600	+69.565%	1	214	-86.538%
2026-04-13	0.9500	1.0200	0.9200	0.9200	-7.071%	27	214	-77.174%
2026-04-09	1.1000	1.1000	0.9900	0.9900	-5.714%	4	201	-78.788%
2026-04-08	1.0500	1.0500	1.0500	1.0500	-4.545%	2	197	-80.000%
2026-04-02	1.1000	1.1000	1.1000	1.1000	-5.983%	1	197	-80.909%
2026-04-01	1.1700	1.1700	1.1700	1.1700	+1.739%	1	197	-82.051%
2026-03-30	1.1900	1.2000	1.1500	1.1500	-0.862%	5	197	-81.739%
2026-03-27	1.1400	1.1600	1.1400	1.1600	-24.183%	19	192	-81.897%
2026-03-20	1.5300	1.5300	1.5300	1.5300	-19.474%	5	178	-86.275%
2026-03-17	1.9000	1.9000	1.9000	1.9000	+6.742%	6	183	-88.947%
2026-03-16	1.7800	1.7800	1.7800	1.7800	+4.706%	1	177	-88.202%
2026-03-12	1.7000	1.7000	1.7000	1.7000	-15.423%	2	177	-87.647%
2026-03-09	1.8200	2.0100	1.8200	2.0100	+8.649%	7	175	-89.552%
2026-03-06	1.8700	1.8700	1.8500	1.8500	-9.756%	2	169	-88.649%
2026-03-03	2.0500	2.0500	2.0500	2.0500	-8.889%	3	168	-89.756%
2026-03-02	2.2500	2.2500	2.2500	2.2500	-4.661%	2	168	-90.667%
2026-02-27	2.3600	2.3600	2.3600	2.3600	+7.763%	2	168	-91.102%
2026-02-26	2.1900	2.1900	2.1900	2.1900	-5.195%	1	168	-90.411%
2026-02-25	2.3300	2.3300	2.3100	2.3100	+2.667%	5	167	-90.909%
2026-02-24	2.0800	2.3000	2.0800	2.2500	+6.132%	27	167	-90.667%
2026-02-23	2.2300	2.3000	2.0900	2.1200	-20.599%	28	183	-90.094%
2026-02-20	2.6700	2.6700	2.6700	2.6700	-4.643%	1	170	-92.135%
2026-02-19	2.8000	2.8000	2.8000	2.8000	+16.667%	1	170	-92.500%
2026-02-18	2.8700	2.8700	2.4000	2.4000	-11.111%	2	171	-91.250%
2026-02-13	2.6000	2.7400	2.6000	2.7000	-22.857%	4	169	-92.222%
2026-02-12	3.5000	3.5000	3.5000	3.5000	+22.807%	1	169	-94.000%
2026-02-11	3.1500	3.4000	2.8400	2.8500	-22.973%	11	169	-92.632%
2026-02-06	3.7000	3.7000	3.7000	3.7000	+28.028%	5	173	-94.324%
2026-02-05	3.2200	3.2200	2.8900	2.8900	-20.822%	4	171	-92.734%
2026-02-03	3.6500	3.6500	3.6500	3.6500	+2.817%	2	169	-94.247%
2026-02-02	3.6800	3.6800	3.5000	3.5500	-19.318%	7	170	-94.085%
2026-01-30	4.4000	4.4000	4.4000	4.4000	-1.124%	1	176	-95.227%
2026-01-29	4.6000	4.6000	4.4500	4.4500	+5.952%	2	176	-95.281%
2026-01-27	4.2000	4.2000	4.2000	4.2000	-7.285%	1	176	-95.000%
2026-01-26	4.5300	4.5300	4.5300	4.5300	-9.400%	2	176	-95.364%
2026-01-23	5.0000	5.0000	5.0000	5.0000	0.000%	3	174	-95.800%
2026-01-22	4.7500	5.0000	4.7500	5.0000	0.000%	3	174	-95.800%
2026-01-21	4.6000	5.0000	4.6000	5.0000	+11.111%	4	173	-95.800%
2026-01-20	4.8200	4.8200	4.5000	4.5000	-5.063%	11	171	-95.333%
2026-01-16	4.5500	4.7400	4.5500	4.7400	+3.043%	2	170	-95.570%
2026-01-12	4.6000	4.6000	4.6000	4.6000	-20.139%	2	170	-95.435%
2026-01-09	5.7700	5.7700	5.7600	5.7600	+37.143%	6	170	-96.354%
2026-01-08	4.0500	4.2000	4.0500	4.2000	-7.692%	22	170	-95.000%
2026-01-07	4.5000	4.6000	4.5000	4.5500	+12.346%	9	184	-95.385%
2026-01-06	4.0500	4.0500	4.0500	4.0500	-11.957%	1	192	-94.815%
2026-01-05	4.3900	4.6000	4.1000	4.6000	+74.242%	11	195	-95.435%
2026-01-02	2.6400	2.6400	2.6400	2.6400	+1.931%	100	195	-92.045%
2025-12-31	2.5000	2.5900	2.5000	2.5900	-1.145%	5	196	-91.892%
2025-12-30	2.6200	2.6200	2.6200	2.6200	-0.758%	5	196	-91.985%
2025-12-29	2.6400	2.6400	2.6400	2.6400	-6.714%	1	196	-92.045%
2025-12-26	2.9500	2.9500	2.8000	2.8300	-7.516%	10	195	-92.580%
2025-12-23	3.2800	3.2800	3.0600	3.0600	-11.304%	10	200	-93.137%
2025-12-22	3.4000	4.0000	3.2000	3.4500	+4.545%	14	197	-93.913%
2025-12-19	3.3500	3.3500	3.3000	3.3000	-4.348%	3	196	-93.636%
2025-12-17	3.4500	3.4500	3.4500	3.4500	-0.576%	1	194	-93.913%
2025-12-16	3.5000	3.6200	3.4500	3.4700	-10.567%	5	193	-93.948%
2025-12-15	3.9500	3.9500	3.8500	3.8800	-3.000%	39	190	-94.588%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-15.789%	4	156	-94.750%
2025-12-10	4.7500	4.7500	4.7500	4.7500	-7.767%	1	156	-95.579%
2025-12-09	5.1500	5.1500	5.1500	5.1500	-8.526%	1	157	-95.922%
2025-12-08	5.6300	5.6300	5.6300	5.6300	+1.993%	1	156	-96.270%
2025-12-05	5.5000	5.5200	5.4900	5.5200	-8.458%	4	157	-96.196%
2025-12-04	5.1200	6.0300	5.1200	6.0300	+37.045%	26	153	-96.517%
2025-12-03	4.2200	4.4000	4.2200	4.4000	-4.555%	24	147	-95.227%
2025-12-02	4.0500	4.6100	4.0500	4.6100	+21.316%	6	143	-95.445%
2025-12-01	3.8000	3.8000	3.8000	3.8000	-15.556%	34	137	-94.474%
2025-11-24	4.4800	4.5500	4.2000	4.5000	+18.421%	14	103	-95.333%
2025-11-21	5.4000	5.4000	3.8000	3.8000	-26.641%	17	91	-94.474%
2025-11-17	5.4500	5.4500	5.1800	5.1800	-17.778%	23	84	-95.946%
2025-11-14	6.2500	6.3500	6.1500	6.3000	-5.689%	11	76	-96.667%
2025-11-13	7.5500	7.5500	6.6800	6.6800	-28.095%	3	69	-96.856%
2025-11-10	10.0500	10.0500	9.2900	9.2900	-3.229%	6	68	-97.740%
2025-11-07	9.5000	9.6000	9.5000	9.6000	-20.661%	2	67	-97.813%
2025-11-06	12.3900	12.3900	12.1000	12.1000	-31.054%	2	67	-98.264%
2025-10-31	17.4800	17.5500	17.4800	17.5500	+4.776%	26	67	-98.803%
2025-10-29	16.7500	16.7500	16.7500	16.7500	+9.334%	20	70	-98.746%
2025-10-28	15.3200	15.3200	15.3200	15.3200	+12.647%	5	50	-98.629%
2025-10-27	13.6000	13.6000	13.6000	13.6000	-2.857%	1	47	-98.456%
2025-10-24	14.0000	14.0000	14.0000	14.0000	+27.737%	1	47	-98.500%
2025-10-22	12.5000	13.0000	10.8200	10.9600	-19.293%	23	48	-98.084%
2025-10-21	13.5800	13.5800	13.5800	13.5800	-13.338%	1	29	-98.454%
2025-10-20	17.3000	17.3000	15.6700	15.6700	-8.363%	26	28	-98.660%
2025-10-17	16.8300	17.1000	16.8300	17.1000	0.000%	4	0	-98.772%

.dark-mode .qr8szr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qr8szr{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C80SMR Jan 21 2028 80.00 Call (SMR280121C00080000)option OPRA

SMR20280121C80
SMR Jan 21 2028 80.00 Call (SMR280121C00080000)
option OPRA