Dark

SMR20280121C85
SMR Jan 21 2028 85.00 Call (SMR280121C00085000)
option OPRA

EOD

Aug 5, 2026

0.7600-5.000%(-0.0400)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8400	0.8400	0.7600	0.7600	-5.000%	50	4,551	0.000%
2026-08-04	0.8000	0.8000	0.8000	0.8000	+2.564%	10	4,551	-5.000%
2026-08-03	0.8400	0.8400	0.7200	0.7800	+11.429%	522	4,551	-2.564%
2026-07-31	0.7300	0.7300	0.6500	0.7000	0.000%	10	4,073	+8.571%
2026-07-30	0.7200	0.7200	0.6300	0.7000	+40.000%	5	4,073	+8.571%
2026-07-29	0.6500	0.6500	0.5000	0.5000	-23.077%	56	4,073	+52.000%
2026-07-28	0.6500	0.7100	0.6300	0.6500	-5.797%	8	4,037	+16.923%
2026-07-27	0.7000	0.7200	0.6900	0.6900	+2.985%	6	4,065	+10.145%
2026-07-24	0.6800	0.7000	0.6500	0.6700	-11.842%	79	4,065	+13.433%
2026-07-23	0.7500	0.7600	0.7500	0.7600	+7.042%	5	4,026	0.000%
2026-07-22	0.8000	0.8000	0.7100	0.7100	-1.389%	4	4,023	+7.042%
2026-07-21	0.8300	0.8300	0.6300	0.7200	+10.769%	2,101	4,023	+5.556%
2026-07-20	0.6600	0.6600	0.6500	0.6500	0.000%	19	3,089	+16.923%
2026-07-17	0.6200	0.6900	0.6100	0.6500	+10.169%	12	3,073	+16.923%
2026-07-16	0.6300	0.6500	0.5700	0.5900	-11.940%	254	3,063	+28.814%
2026-07-15	0.7700	0.7700	0.6500	0.6700	-14.103%	30	2,834	+13.433%
2026-07-14	0.7000	0.7800	0.6900	0.7800	+6.849%	12	2,833	-2.564%
2026-07-13	0.8600	0.8700	0.7300	0.7300	-16.092%	22	2,833	+4.110%
2026-07-10	0.9500	0.9500	0.8500	0.8700	-3.333%	247	2,832	-12.644%
2026-07-09	0.8900	0.9300	0.8900	0.9000	-10.000%	113	2,815	-15.556%
2026-07-08	0.8800	1.0500	0.8800	1.0000	+9.890%	19	2,803	-24.000%
2026-07-07	1.0000	1.0000	0.8800	0.9100	-14.151%	159	2,785	-16.484%
2026-07-06	1.0600	1.0600	1.0600	1.0600	+0.952%	2	2,677	-28.302%
2026-07-02	1.2500	1.2800	1.0500	1.0500	-13.934%	44	2,675	-27.619%
2026-07-01	1.1500	1.3800	1.0700	1.2200	+8.929%	71	2,675	-37.705%
2026-06-30	1.0800	1.2500	1.0800	1.1200	-5.085%	148	2,676	-32.143%
2026-06-29	1.2200	1.2200	1.1500	1.1800	+3.509%	10	2,665	-35.593%
2026-06-26	1.3000	1.3000	1.1000	1.1400	+3.636%	460	2,663	-33.333%
2026-06-25	1.2700	1.4500	1.0700	1.1000	-8.333%	30	2,354	-30.909%
2026-06-24	1.2700	1.2700	1.2000	1.2000	-14.286%	312	2,347	-36.667%
2026-06-23	1.4000	1.5000	1.3500	1.4000	-12.500%	9	2,104	-45.714%
2026-06-22	1.4500	1.7500	1.4500	1.6000	+3.226%	44	2,047	-52.500%
2026-06-18	1.3100	1.6000	1.3100	1.5500	+20.155%	13	2,032	-50.968%
2026-06-17	1.4000	1.4000	1.2500	1.2900	+8.403%	15	2,032	-41.085%
2026-06-16	1.3400	1.3400	1.1900	1.1900	-11.194%	54	2,032	-36.134%
2026-06-15	1.5000	1.5000	1.3400	1.3400	+11.667%	113	2,133	-43.284%
2026-06-12	1.3400	1.3500	1.2000	1.2000	-7.692%	31	2,133	-36.667%
2026-06-11	1.1800	1.3000	1.1600	1.3000	+8.333%	9	2,133	-41.538%
2026-06-10	1.3800	1.3800	1.2000	1.2000	-9.774%	17	2,127	-36.667%
2026-06-09	1.5500	1.5500	1.3000	1.3300	-15.823%	52	2,126	-42.857%
2026-06-08	1.6500	1.6600	1.4900	1.5800	+21.538%	35	2,109	-51.899%
2026-06-05	2.0000	2.0000	1.3000	1.3000	-31.579%	276	2,107	-41.538%
2026-06-04	1.8400	2.1500	1.7500	1.9000	-3.553%	54	2,263	-60.000%
2026-06-03	2.2700	2.3000	1.6600	1.9700	-22.745%	179	2,256	-61.421%
2026-06-02	2.0200	2.5500	1.8000	2.5500	+25.616%	542	2,260	-70.196%
2026-06-01	1.8300	2.0600	1.7000	2.0300	+14.045%	336	2,551	-62.562%
2026-05-29	1.6000	1.9400	1.5000	1.7800	+7.879%	119	2,322	-57.303%
2026-05-28	1.5300	1.7000	1.5300	1.6500	+2.484%	43	2,272	-53.939%
2026-05-27	1.6100	1.7000	1.5200	1.6100	-1.227%	96	2,240	-52.795%
2026-05-26	1.6100	1.8000	1.5600	1.6300	+22.556%	147	2,189	-53.374%
2026-05-22	1.3000	1.4500	1.1500	1.3300	+0.758%	14	2,140	-42.857%
2026-05-21	1.2000	1.3500	1.1700	1.3200	+17.857%	30	2,149	-42.424%
2026-05-20	1.1500	1.3600	1.0700	1.1200	0.000%	221	2,149	-32.143%
2026-05-19	1.1200	1.1800	1.0600	1.1200	-8.197%	335	2,008	-32.143%
2026-05-18	1.3700	1.5900	1.1500	1.2200	-11.594%	119	2,008	-37.705%
2026-05-15	1.4000	1.4500	1.3500	1.3800	-12.658%	50	2,008	-44.928%
2026-05-14	1.4700	1.8500	1.4000	1.5800	+1.935%	94	1,648	-51.899%
2026-05-13	1.6500	1.7500	1.5500	1.5500	-4.321%	35	1,599	-50.968%
2026-05-12	1.7000	1.8000	1.5200	1.6200	-15.183%	80	1,599	-53.086%
2026-05-11	1.6300	2.0000	1.5800	1.9100	+20.886%	54	1,599	-60.209%
2026-05-08	1.5000	1.9400	1.4000	1.5800	-3.067%	45	1,584	-51.899%
2026-05-07	1.8000	1.8000	1.5000	1.6300	-11.892%	83	1,578	-53.374%
2026-05-06	1.6600	1.9000	1.6600	1.8500	+25.000%	110	1,541	-58.919%
2026-05-05	1.5800	1.8000	1.4800	1.4800	-10.303%	142	1,596	-48.649%
2026-05-04	1.9300	1.9300	1.5800	1.6500	+4.430%	41	1,537	-53.939%
2026-05-01	1.6000	1.7600	1.5500	1.5800	-0.629%	94	1,462	-51.899%
2026-04-30	1.4900	1.6000	1.4800	1.5900	+17.778%	59	1,462	-52.201%
2026-04-29	1.3500	1.3500	1.3500	1.3500	-10.596%	4	1,472	-43.704%
2026-04-28	1.7000	1.7000	1.4500	1.5100	-9.581%	106	1,475	-49.669%
2026-04-27	1.6700	1.6700	1.6700	1.6700	+3.086%	2	1,467	-54.491%
2026-04-24	1.7300	1.7600	1.5500	1.6200	-4.706%	162	1,465	-53.086%
2026-04-23	2.2300	2.2300	1.7000	1.7000	-10.526%	117	1,478	-55.294%
2026-04-22	1.5600	2.0900	1.5600	1.9000	+20.253%	103	1,480	-60.000%
2026-04-21	1.6700	1.9000	1.5800	1.5800	-11.236%	86	1,449	-51.899%
2026-04-20	1.5900	1.8600	1.5900	1.7800	+1.714%	90	1,449	-57.303%
2026-04-17	1.6200	2.0500	1.5800	1.7500	+23.239%	91	1,448	-56.571%
2026-04-16	1.5000	1.5100	1.4000	1.4200	-12.346%	15	1,411	-46.479%
2026-04-15	1.5000	1.6200	1.4200	1.6200	+47.273%	35	1,409	-53.086%
2026-04-14	1.3700	1.3700	1.1000	1.1000	+29.412%	76	1,399	-30.909%
2026-04-13	0.7700	0.9000	0.7700	0.8500	-7.609%	23	1,396	-10.588%
2026-04-10	0.8500	0.9800	0.8500	0.9200	+2.222%	7	1,394	-17.391%
2026-04-09	0.9400	0.9800	0.8900	0.9000	0.000%	23	1,395	-15.556%
2026-04-08	1.0200	1.0200	0.9000	0.9000	-10.000%	9	1,416	-15.556%
2026-04-07	1.0200	1.0200	0.9100	1.0000	-0.990%	42	1,410	-24.000%
2026-04-06	1.1300	1.1300	0.9500	1.0100	+1.000%	8	1,429	-24.752%
2026-04-02	0.9900	1.0500	0.9900	1.0000	-10.714%	8	1,427	-24.000%
2026-04-01	1.1500	1.1600	1.1200	1.1200	-5.085%	72	1,427	-32.143%
2026-03-31	1.1200	1.2100	1.0400	1.1800	+9.259%	23	1,361	-35.593%
2026-03-30	1.1800	1.1800	1.0800	1.0800	-6.087%	9	1,357	-29.630%
2026-03-27	1.2200	1.2200	1.1200	1.1500	-9.449%	13	1,349	-33.913%
2026-03-26	1.2500	1.3500	1.1900	1.2700	-5.926%	16	1,340	-40.157%
2026-03-25	1.5000	1.5000	1.3500	1.3500	0.000%	5	1,328	-43.704%
2026-03-24	1.3800	1.4500	1.3500	1.3500	-27.419%	32	1,327	-43.704%
2026-03-23	1.4500	1.8600	1.4000	1.8600	+24.832%	42	1,326	-59.140%
2026-03-20	1.4500	1.5000	1.4500	1.4900	-2.614%	61	1,350	-48.993%
2026-03-19	1.5000	1.7000	1.3300	1.5300	-4.375%	24	1,348	-50.327%
2026-03-18	1.6300	1.9000	1.6000	1.6000	-3.614%	33	1,356	-52.500%
2026-03-17	1.6000	1.6800	1.6000	1.6600	+0.606%	3	1,346	-54.217%
2026-03-16	1.6600	1.6600	1.6500	1.6500	+3.125%	21	1,346	-53.939%
2026-03-13	1.6700	1.9200	1.5500	1.6000	0.000%	9	1,325	-52.500%
2026-03-12	1.7000	1.8300	1.6000	1.6000	-5.882%	6	1,328	-52.500%
2026-03-11	1.9500	1.9500	1.7000	1.7000	-3.409%	30	1,327	-55.294%
2026-03-10	1.7500	1.8000	1.7000	1.7600	-3.825%	676	1,308	-56.818%
2026-03-09	1.6100	1.8300	1.6100	1.8300	+6.395%	14	872	-58.470%
2026-03-06	1.7800	1.8400	1.6600	1.7200	-3.371%	37	865	-55.814%
2026-03-05	1.7400	1.8400	1.7000	1.7800	-7.772%	10	845	-57.303%
2026-03-04	1.9200	2.0500	1.9200	1.9300	+4.324%	29	838	-60.622%
2026-03-03	2.1000	2.1000	1.8000	1.8500	-7.035%	32	825	-58.919%
2026-03-02	2.0000	2.2000	1.9700	1.9900	-12.335%	42	816	-61.809%
2026-02-27	2.2000	2.2700	2.2000	2.2700	-0.439%	2	801	-66.520%
2026-02-26	2.0600	2.2800	1.7000	2.2800	+4.110%	9	800	-66.667%
2026-02-25	2.1900	2.3000	2.0500	2.1900	-0.455%	8	803	-65.297%
2026-02-24	2.2000	2.3900	2.0400	2.2000	+12.245%	53	803	-65.455%
2026-02-23	2.1700	2.3500	1.9100	1.9600	-18.333%	88	815	-61.224%
2026-02-20	2.5000	2.5600	2.4000	2.4000	0.000%	15	785	-68.333%
2026-02-19	2.4600	2.4600	2.4000	2.4000	-0.415%	63	776	-68.333%
2026-02-18	2.5500	2.5500	2.2500	2.4100	-3.600%	21	726	-68.465%
2026-02-17	2.4300	2.5000	2.3000	2.5000	0.000%	99	723	-69.600%
2026-02-13	2.5400	2.7000	2.0000	2.5000	0.000%	17	653	-69.600%
2026-02-12	3.5000	3.5000	2.5000	2.5000	-7.407%	11	653	-69.600%
2026-02-11	3.1200	3.1200	2.7000	2.7000	-22.857%	12	648	-71.852%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-6.417%	12	655	-78.286%
2026-02-09	3.5700	3.7400	2.7600	3.7400	+3.315%	7	647	-79.679%
2026-02-06	3.1500	3.6500	3.0500	3.6200	+27.018%	11	646	-79.006%
2026-02-05	3.0000	3.0500	2.7800	2.8500	-8.065%	15	643	-73.333%
2026-02-04	3.2500	3.5000	3.1000	3.1000	-13.889%	29	646	-75.484%
2026-02-03	3.5500	3.7000	3.4700	3.6000	+8.108%	34	625	-78.889%
2026-02-02	3.6500	3.7000	3.1000	3.3300	-12.368%	58	602	-77.177%
2026-01-30	4.2000	4.4700	3.8000	3.8000	-8.434%	3	593	-80.000%
2026-01-29	4.2900	4.2900	4.1500	4.1500	-10.173%	8	590	-81.687%
2026-01-28	4.3400	4.6200	4.3400	4.6200	+8.451%	41	591	-83.550%
2026-01-27	3.8500	4.3300	3.8500	4.2600	+6.500%	18	618	-82.160%
2026-01-26	4.4400	4.5500	4.0000	4.0000	-11.504%	13	603	-81.000%
2026-01-23	4.4000	4.5200	4.4000	4.5200	-4.842%	3	610	-83.186%
2026-01-22	5.0000	5.0000	4.7100	4.7500	+5.556%	7	610	-84.000%
2026-01-21	4.6200	4.6500	4.0000	4.5000	+11.663%	15	607	-83.111%
2026-01-20	4.5900	4.5900	4.0300	4.0300	-11.623%	37	608	-81.141%
2026-01-16	5.0500	5.0500	4.1000	4.5600	+4.828%	13	570	-83.333%
2026-01-15	4.3500	4.3500	4.3500	4.3500	-0.229%	1	570	-82.529%
2026-01-14	4.1000	4.4000	3.8000	4.3600	+1.395%	40	570	-82.569%
2026-01-13	4.4600	4.5000	4.3000	4.3000	-2.273%	13	565	-82.326%
2026-01-12	4.4500	4.4500	4.4000	4.4000	-10.751%	37	562	-82.727%
2026-01-09	3.4500	5.5400	3.4500	4.9300	+23.250%	25	525	-84.584%
2026-01-08	4.2200	4.2200	4.0000	4.0000	-4.762%	2	519	-81.000%
2026-01-07	3.1500	4.5500	3.1500	4.2000	-1.176%	15	517	-81.905%
2026-01-06	4.5000	4.5000	3.8000	4.2500	+6.784%	17	514	-82.118%
2026-01-05	3.5200	4.3000	3.0000	3.9800	+32.667%	31	507	-80.905%
2026-01-02	2.6500	3.0000	2.6500	3.0000	+28.205%	6	507	-74.667%
2025-12-31	2.4000	2.5000	2.0500	2.3400	-8.949%	108	411	-67.521%
2025-12-30	2.5000	2.6000	2.4600	2.5700	-5.515%	77	411	-70.428%
2025-12-29	2.7000	2.7200	2.4000	2.7200	+1.493%	52	383	-72.059%
2025-12-26	2.6100	2.8400	2.5100	2.6800	-4.286%	72	348	-71.642%
2025-12-24	2.9300	2.9300	2.7500	2.8000	-2.778%	12	340	-72.857%
2025-12-23	3.0900	3.1100	2.6200	2.8800	-12.991%	23	340	-73.611%
2025-12-22	3.1000	3.4000	3.1000	3.3100	+6.774%	23	320	-77.039%
2025-12-19	2.5200	3.3500	2.5200	3.1000	+6.529%	21	320	-75.484%
2025-12-18	3.0000	3.8000	2.9100	2.9100	+4.676%	16	309	-73.883%
2025-12-17	3.0000	3.1000	2.7600	2.7800	-10.323%	15	300	-72.662%
2025-12-16	3.3700	3.7200	3.1000	3.1000	-8.824%	11	289	-75.484%
2025-12-15	3.5900	3.7500	3.4000	3.4000	-2.857%	63	293	-77.647%
2025-12-12	4.3000	4.3000	3.5000	3.5000	-24.078%	2	271	-78.286%
2025-12-11	4.1500	4.6100	4.1500	4.6100	+4.773%	43	269	-83.514%
2025-12-10	4.5000	4.5000	4.4000	4.4000	-12.000%	80	263	-82.727%
2025-12-09	5.0200	5.0200	5.0000	5.0000	+4.167%	4	262	-84.800%
2025-12-08	5.1900	5.2500	4.8000	4.8000	-4.382%	6	258	-84.167%
2025-12-05	5.1500	5.3500	5.0200	5.0200	-12.391%	37	257	-84.861%
2025-12-04	4.0500	5.7300	4.0500	5.7300	+41.481%	118	270	-86.736%
2025-12-03	3.7500	4.0500	3.7500	4.0500	+1.250%	53	259	-81.235%
2025-12-02	3.9600	4.0000	3.8000	4.0000	+14.286%	8	224	-81.000%
2025-12-01	4.0000	4.2000	3.5000	3.5000	-18.605%	8	221	-78.286%
2025-11-28	3.8900	4.3000	3.8900	4.3000	+8.312%	4	214	-82.326%
2025-11-26	3.9700	3.9700	3.9700	3.9700	-0.750%	1	209	-80.856%
2025-11-25	4.3500	4.3500	4.0000	4.0000	-9.091%	4	209	-81.000%
2025-11-24	4.3500	4.4000	4.3500	4.4000	+5.263%	5	205	-82.727%
2025-11-21	4.5000	4.5000	3.6100	4.1800	-13.636%	47	202	-81.818%
2025-11-20	4.9900	4.9900	4.8400	4.8400	-4.158%	4	184	-84.298%
2025-11-19	5.3300	5.3300	4.5500	5.0500	-6.481%	13	184	-84.950%
2025-11-18	5.2000	5.7000	5.2000	5.4000	+9.533%	8	190	-85.926%
2025-11-17	5.4500	5.5000	4.9300	4.9300	-15.726%	58	182	-84.584%
2025-11-14	6.2000	6.2000	5.6000	5.8500	-15.217%	16	148	-87.009%
2025-11-13	6.8000	7.2000	6.8000	6.9000	-6.883%	4	140	-88.986%
2025-11-12	7.9500	8.0300	7.4100	7.4100	-3.766%	4	136	-89.744%
2025-11-11	8.2000	8.2000	7.7000	7.7000	-11.290%	26	134	-90.130%
2025-11-10	9.9000	9.9000	8.6800	8.6800	-9.489%	7	134	-91.244%
2025-11-07	8.9300	10.0000	7.7200	9.5900	-15.877%	81	127	-92.075%
2025-11-06	12.7500	12.7500	11.4000	11.4000	-14.286%	34	95	-93.333%
2025-11-05	13.7500	13.7500	13.3000	13.3000	+1.838%	51	75	-94.286%
2025-11-04	14.9400	14.9400	12.4500	13.0600	-17.079%	6	78	-94.181%
2025-11-03	15.5700	15.8400	15.5700	15.7500	-1.563%	21	67	-95.175%
2025-10-31	16.7700	16.7700	16.0000	16.0000	-4.762%	26	67	-95.250%
2025-10-30	16.7000	17.1000	16.5000	16.8000	+0.299%	19	42	-95.476%
2025-10-29	16.5000	16.7500	16.5000	16.7500	-1.471%	5	42	-95.463%
2025-10-28	14.0000	17.0000	14.0000	17.0000	+35.458%	11	41	-95.529%
2025-10-27	13.0900	13.0900	12.5500	12.5500	-3.089%	22	38	-93.944%
2025-10-24	12.5700	12.9500	12.5700	12.9500	+15.625%	6	34	-94.131%
2025-10-23	11.1300	11.2000	10.4400	11.2000	+3.704%	10	28	-93.214%
2025-10-22	12.0000	12.0000	10.2500	10.8000	-20.000%	12	20	-92.963%
2025-10-21	14.7000	14.7000	13.1200	13.5000	-18.182%	7	9	-94.370%
2025-10-17	15.8000	16.5000	15.7000	16.5000	0.000%	6	6	-95.394%

.dark-mode .yfrpV3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yfrpV3{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20280121C85SMR Jan 21 2028 85.00 Call (SMR280121C00085000)option OPRA

SMR20280121C85
SMR Jan 21 2028 85.00 Call (SMR280121C00085000)
option OPRA