Dark

SMR20260821C10
SMR Aug 21 2026 10.00 Call (SMR260821C00010000)
option OPRA

EOD

Aug 5, 2026

0.6400-14.667%(-0.1100)1,126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7100	0.7900	0.5700	0.6400	-14.667%	1,126	7,232	0.000%
2026-08-04	0.6700	0.8500	0.5900	0.7500	+41.509%	1,457	7,050	-14.667%
2026-08-03	0.3600	0.5800	0.3000	0.5300	+47.222%	818	6,864	+20.755%
2026-07-31	0.5200	0.5500	0.3500	0.3600	-16.279%	1,336	6,532	+77.778%
2026-07-30	0.2700	0.4400	0.2700	0.4300	+104.762%	443	5,723	+48.837%
2026-07-29	0.2800	0.3600	0.2100	0.2100	-40.000%	262	5,595	+204.762%
2026-07-28	0.3400	0.4600	0.2700	0.3500	-22.222%	103	5,750	+82.857%
2026-07-27	0.4000	0.5000	0.3400	0.4500	+21.622%	344	5,764	+42.222%
2026-07-24	0.5500	0.5500	0.3600	0.3700	-38.333%	396	5,675	+72.973%
2026-07-23	0.5500	0.6200	0.4600	0.6000	+13.208%	408	5,734	+6.667%
2026-07-22	0.6800	0.6900	0.5100	0.5300	-8.621%	638	5,801	+20.755%
2026-07-21	0.4500	0.6000	0.4200	0.5800	+65.714%	2,271	5,708	+10.345%
2026-07-20	0.3800	0.4000	0.2800	0.3500	0.000%	904	5,493	+82.857%
2026-07-17	0.3000	0.3900	0.2600	0.3500	+2.941%	845	4,939	+82.857%
2026-07-16	0.4500	0.4500	0.3200	0.3400	-39.286%	1,483	4,949	+88.235%
2026-07-15	0.7500	0.7500	0.4700	0.5600	-12.500%	361	4,241	+14.286%
2026-07-14	0.6500	0.6700	0.5900	0.6400	+8.475%	400	4,119	0.000%
2026-07-13	0.8900	0.8900	0.5500	0.5900	-35.165%	689	3,942	+8.475%
2026-07-10	0.8500	0.9400	0.8000	0.9100	-4.211%	254	3,880	-29.670%
2026-07-09	0.8400	0.9900	0.8000	0.9500	+10.465%	247	3,755	-32.632%
2026-07-08	0.8600	0.9900	0.7700	0.8600	-11.340%	749	3,696	-25.581%
2026-07-07	1.1800	1.2600	0.8200	0.9700	-25.385%	705	3,417	-34.021%
2026-07-06	1.4000	1.4700	1.2500	1.3000	-8.451%	384	3,126	-50.769%
2026-07-02	1.8500	2.0600	1.3000	1.4200	-11.250%	320	2,736	-54.930%
2026-07-01	1.6500	1.8800	1.6000	1.6000	+1.266%	312	2,736	-60.000%
2026-06-30	1.5900	1.7100	1.4500	1.5800	-11.236%	241	2,641	-59.494%
2026-06-29	1.8900	1.9200	1.5300	1.7800	+5.325%	401	2,541	-64.045%
2026-06-26	1.8000	1.8000	1.5500	1.6900	-3.977%	375	2,593	-62.130%
2026-06-25	1.6700	1.8700	1.5900	1.7600	+1.734%	361	2,386	-63.636%
2026-06-24	1.8500	2.0100	1.6500	1.7300	-31.621%	303	2,305	-63.006%
2026-06-23	2.4200	2.9400	2.4200	2.5300	+5.417%	53	2,213	-74.704%
2026-06-22	2.5400	2.9800	2.4000	2.4000	-17.526%	112	2,171	-73.333%
2026-06-18	2.3800	2.9600	2.2500	2.9100	+34.722%	125	2,290	-78.007%
2026-06-17	1.6800	2.3000	1.6800	2.1600	+27.811%	145	2,290	-70.370%
2026-06-16	2.2600	2.3800	1.6900	1.6900	-28.085%	363	2,290	-62.130%
2026-06-15	2.2600	2.6600	2.2100	2.3500	+27.027%	1,201	1,180	-72.766%
2026-06-12	1.7100	2.1000	1.7100	1.8500	+3.352%	1,522	1,180	-65.405%
2026-06-11	1.8300	1.8300	1.5400	1.7900	+14.013%	245	1,180	-64.246%
2026-06-10	2.0000	2.0200	1.5600	1.5700	-20.305%	123	1,069	-59.236%
2026-06-09	2.5200	2.5700	1.8000	1.9700	-22.134%	274	1,028	-67.513%
2026-06-08	2.4600	2.6000	2.4400	2.5300	+6.751%	236	992	-74.704%
2026-06-05	2.6800	2.9600	2.1000	2.3700	-30.294%	135	823	-72.996%
2026-06-04	3.4000	3.5500	3.3500	3.4000	-10.526%	41	814	-81.176%
2026-06-03	4.3000	4.3000	3.5000	3.8000	-26.357%	87	800	-83.158%
2026-06-02	4.4500	5.3500	4.2000	5.1600	+20.000%	182	786	-87.597%
2026-06-01	3.7000	4.5000	3.7000	4.3000	+13.757%	87	810	-85.116%
2026-05-29	3.6000	4.2000	3.2000	3.7800	+8.000%	154	786	-83.069%
2026-05-28	3.4000	3.8000	3.2500	3.5000	-2.778%	29	701	-81.714%
2026-05-27	3.5100	3.6000	3.3600	3.6000	0.000%	44	704	-82.222%
2026-05-26	3.6500	4.0000	3.6000	3.6000	+22.034%	53	713	-82.222%
2026-05-22	3.0800	3.2000	2.9500	2.9500	0.000%	60	736	-78.305%
2026-05-21	2.4100	2.9500	2.4100	2.9500	+22.407%	103	744	-78.305%
2026-05-20	2.1500	2.4500	2.1500	2.4100	+15.311%	78	744	-73.444%
2026-05-19	2.0900	2.1500	1.8700	2.0900	-12.917%	159	752	-69.378%
2026-05-18	2.7000	2.7000	2.1700	2.4000	-19.192%	195	752	-73.333%
2026-05-15	2.9500	2.9700	2.9500	2.9700	-24.810%	7	752	-78.451%
2026-05-14	3.9500	3.9500	3.9500	3.9500	+2.597%	1	573	-83.797%
2026-05-13	3.5000	3.8700	3.5000	3.8500	+6.944%	27	573	-83.377%
2026-05-12	4.2500	4.2500	3.1500	3.6000	-23.890%	57	573	-82.222%
2026-05-11	4.5000	4.8200	4.3700	4.7300	+22.857%	62	573	-86.469%
2026-05-08	3.5000	3.8500	3.4200	3.8500	-5.405%	39	528	-83.377%
2026-05-07	4.4000	4.4000	4.0700	4.0700	-14.316%	65	538	-84.275%
2026-05-06	3.9500	4.8000	3.9500	4.7500	+35.714%	37	513	-86.526%
2026-05-05	3.8800	3.8800	3.5000	3.5000	-11.392%	37	529	-81.714%
2026-05-04	3.8700	3.9500	3.8700	3.9500	+1.542%	7	507	-83.797%
2026-05-01	3.9000	3.9000	3.8900	3.8900	-5.122%	60	498	-83.548%
2026-04-30	3.5000	4.1000	3.5000	4.1000	+30.159%	509	498	-84.390%
2026-04-29	3.1500	3.2500	3.0000	3.1500	-12.011%	323	790	-79.683%
2026-04-28	3.8500	3.8500	3.5200	3.5800	-17.890%	205	585	-82.123%
2026-04-27	3.7500	4.3600	3.7500	4.3600	+12.953%	340	430	-85.321%
2026-04-24	4.4000	4.4000	3.8000	3.8600	-12.273%	205	572	-83.420%
2026-04-23	4.7500	4.7500	4.0000	4.4000	-1.124%	105	409	-85.455%
2026-04-22	4.3500	4.4500	4.3500	4.4500	+25.352%	4	325	-85.618%
2026-04-21	4.0000	4.1500	3.5500	3.5500	-19.318%	7	327	-81.972%
2026-04-20	3.9400	4.4000	3.9400	4.4000	-1.786%	7	327	-85.455%
2026-04-17	4.4500	4.8500	4.3000	4.4800	+24.444%	43	322	-85.714%
2026-04-16	3.2500	3.6000	3.2500	3.6000	-7.692%	9	311	-82.222%
2026-04-15	3.8000	3.9000	3.6200	3.9000	+44.444%	62	306	-83.590%
2026-04-14	2.9200	3.1500	2.7000	2.7000	+25.581%	64	296	-76.296%
2026-04-13	2.1500	2.1500	2.1500	2.1500	+5.911%	3	245	-70.233%
2026-04-10	2.1000	2.1000	1.9900	2.0300	-4.245%	15	245	-68.473%
2026-04-09	2.3300	2.3300	2.1200	2.1200	-7.018%	19	238	-69.811%
2026-04-08	2.6000	2.6000	2.2800	2.2800	+12.871%	39	240	-71.930%
2026-04-07	2.4800	2.4800	2.0200	2.0200	-27.338%	154	271	-68.317%
2026-04-06	2.7800	2.7800	2.7800	2.7800	+8.171%	2	187	-76.978%
2026-04-02	2.4600	2.5700	2.4600	2.5700	-5.861%	4	183	-75.097%
2026-04-01	3.1700	3.1700	2.7300	2.7300	-12.219%	13	183	-76.557%
2026-03-31	2.8800	3.1100	2.8800	3.1100	+15.613%	44	181	-79.421%
2026-03-30	2.9000	2.9800	2.6500	2.6900	-3.929%	94	202	-76.208%
2026-03-27	3.3000	3.3000	2.7700	2.8000	-17.647%	22	109	-77.143%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-9.333%	2	94	-81.176%
2026-03-23	3.7500	3.7500	3.7500	3.7500	+2.740%	1	94	-82.933%
2026-03-20	4.0700	4.0700	3.6500	3.6500	-10.539%	17	93	-82.466%
2026-03-19	3.8500	4.0800	3.8100	4.0800	0.000%	22	90	-84.314%
2026-03-16	4.2700	4.2700	4.0800	4.0800	-4.673%	12	72	-84.314%
2026-03-13	4.4400	4.4400	4.2800	4.2800	+1.905%	6	77	-85.047%
2026-03-09	4.2000	4.2000	4.2000	4.2000	0.000%	1	73	-84.762%
2026-03-06	4.3200	4.3200	4.2000	4.2000	0.000%	3	74	-84.762%
2026-03-05	4.2000	4.2000	4.2000	4.2000	-12.317%	3	71	-84.762%
2026-03-04	4.7900	4.7900	4.7900	4.7900	+8.126%	10	71	-86.639%
2026-03-03	4.5600	4.5600	4.4300	4.4300	-15.134%	7	64	-85.553%
2026-03-02	5.2200	5.2200	5.2200	5.2200	+3.366%	1	62	-87.739%
2026-02-27	5.0000	5.0500	5.0000	5.0500	-5.959%	4	62	-87.327%
2026-02-26	4.9000	5.3700	4.9000	5.3700	-4.107%	12	62	-88.082%
2026-02-25	5.5000	5.6000	5.4000	5.6000	+3.704%	24	51	-88.571%
2026-02-24	5.3600	5.4000	4.9000	5.4000	+11.340%	25	51	-88.148%
2026-02-23	4.9000	4.9000	4.7800	4.8500	-21.774%	9	31	-86.804%
2026-02-18	6.4800	6.4800	6.2000	6.2000	-12.057%	2	22	-89.677%
2026-02-11	7.1900	7.1900	7.0500	7.0500	-25.000%	3	21	-90.922%
2026-02-10	9.4000	9.4000	9.4000	9.4000	+25.333%	2	23	-93.191%
2026-02-06	7.5000	7.5000	7.5000	7.5000	+4.167%	10	21	-91.467%
2026-02-05	7.2000	7.2000	7.2000	7.2000	-2.041%	1	31	-91.111%
2026-02-04	7.9500	7.9500	7.3500	7.3500	-25.758%	11	30	-91.293%
2026-01-26	10.3000	10.3000	9.9000	9.9000	-19.838%	4	22	-93.535%
2026-01-22	11.6500	12.3500	11.6500	12.3500	+12.992%	6	19	-94.818%
2026-01-15	10.9300	10.9300	10.9300	10.9300	+3.406%	5	20	-94.145%
2026-01-08	10.7700	10.7700	10.5700	10.5700	-6.708%	3	15	-93.945%
2026-01-07	11.3300	11.3300	11.3300	11.3300	+3.945%	1	17	-94.351%
2026-01-06	10.6200	10.9000	10.6200	10.9000	+4.607%	3	16	-94.128%
2026-01-05	10.4200	10.4200	10.4200	10.4200	+26.303%	1	12	-93.858%
2026-01-02	7.2500	8.2500	7.2500	8.2500	+26.923%	10	12	-92.242%
2025-12-31	6.4900	6.5000	6.4900	6.5000	-3.561%	4	4	-90.154%
2025-12-30	6.7400	6.7400	6.7400	6.7400	-5.470%	1	4	-90.504%
2025-12-29	6.6500	7.1300	6.6500	7.1300	-2.993%	3	3	-91.024%
2025-12-26	7.1500	7.3500	7.1500	7.3500	-13.529%	2	3	-91.293%
2025-12-19	8.5000	8.5000	8.5000	8.5000	0.000%	2	2	-92.471%

.dark-mode .z0BkkZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z0BkkZ{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C10SMR Aug 21 2026 10.00 Call (SMR260821C00010000)option OPRA

SMR20260821C10
SMR Aug 21 2026 10.00 Call (SMR260821C00010000)
option OPRA