Dark

SMR20260821C11
SMR Aug 21 2026 11.00 Call (SMR260821C00011000)
option OPRA

EOD

Aug 5, 2026

0.3600-21.739%(-0.1000)213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.3500	0.4100	0.3400	0.3600	-21.739%	213	4,577	0.000%
2026-08-04	0.3700	0.5200	0.3400	0.4600	+48.387%	737	4,556	-21.739%
2026-08-03	0.2000	0.3400	0.1700	0.3100	+55.000%	546	4,173	+16.129%
2026-07-31	0.2800	0.3100	0.1900	0.2000	-16.667%	378	3,858	+80.000%
2026-07-30	0.1500	0.2500	0.1500	0.2400	+71.429%	290	3,870	+50.000%
2026-07-29	0.1800	0.2200	0.1300	0.1400	-26.316%	192	3,656	+157.143%
2026-07-28	0.1800	0.2400	0.1600	0.1900	-24.000%	108	3,645	+89.474%
2026-07-27	0.2400	0.3000	0.1800	0.2500	+19.048%	275	3,644	+44.000%
2026-07-24	0.3900	0.3900	0.2100	0.2100	-44.737%	112	3,599	+71.429%
2026-07-23	0.3000	0.3800	0.3000	0.3800	+11.765%	76	3,561	-5.263%
2026-07-22	0.4200	0.4300	0.3200	0.3400	-2.857%	289	3,538	+5.882%
2026-07-21	0.2800	0.3700	0.2500	0.3500	+45.833%	372	3,332	+2.857%
2026-07-20	0.2400	0.2700	0.1800	0.2400	0.000%	677	3,083	+50.000%
2026-07-17	0.2000	0.2500	0.1800	0.2400	+9.091%	534	2,594	+50.000%
2026-07-16	0.3000	0.3000	0.2100	0.2200	-38.889%	321	2,575	+63.636%
2026-07-15	0.4700	0.4900	0.3100	0.3600	-16.279%	194	2,674	0.000%
2026-07-14	0.4400	0.4500	0.3900	0.4300	+10.256%	120	2,619	-16.279%
2026-07-13	0.6100	0.6100	0.3700	0.3900	-39.063%	394	2,603	-7.692%
2026-07-10	0.7200	0.7200	0.5700	0.6400	-5.882%	73	2,646	-43.750%
2026-07-09	0.6200	0.7100	0.5700	0.6800	+9.677%	281	2,613	-47.059%
2026-07-08	0.6200	0.6600	0.5600	0.6200	-8.824%	383	2,485	-41.935%
2026-07-07	0.8200	0.8200	0.6100	0.6800	-29.167%	426	2,693	-47.059%
2026-07-06	1.0500	1.1100	0.9500	0.9600	-7.692%	313	2,636	-62.500%
2026-07-02	1.3500	1.5500	0.9700	1.0400	-16.129%	410	2,568	-65.385%
2026-07-01	1.3500	1.4600	1.2400	1.2400	+0.813%	235	2,568	-70.968%
2026-06-30	1.2500	1.4000	1.1100	1.2300	-12.143%	434	2,573	-70.732%
2026-06-29	1.4700	1.5400	1.1800	1.4000	+9.375%	249	2,174	-74.286%
2026-06-26	1.3200	1.4000	1.1900	1.2800	+0.787%	307	2,121	-71.875%
2026-06-25	1.5500	1.5500	1.2500	1.2700	-8.633%	1,635	2,024	-71.654%
2026-06-24	1.5200	1.6500	1.2700	1.3900	-21.023%	173	2,623	-74.101%
2026-06-23	1.8300	2.4300	1.7600	1.7600	-12.871%	1,129	2,519	-79.545%
2026-06-22	2.0800	2.4500	1.9000	2.0200	-17.886%	1,939	1,787	-82.178%
2026-06-18	1.8500	2.4600	1.6400	2.4600	+46.429%	857	1,323	-85.366%
2026-06-17	1.5500	1.9000	1.4800	1.6800	+27.273%	612	1,323	-78.571%
2026-06-16	1.7600	1.8000	1.3200	1.3200	-26.667%	162	1,323	-72.727%
2026-06-15	2.0800	2.1800	1.8000	1.8000	+14.650%	355	1,154	-80.000%
2026-06-12	1.4200	1.7300	1.4200	1.5700	+7.534%	228	1,154	-77.070%
2026-06-11	1.2000	1.4600	1.2000	1.4600	+14.063%	283	1,154	-75.342%
2026-06-10	1.6000	1.7300	1.2700	1.2800	-18.471%	85	1,149	-71.875%
2026-06-09	2.0800	2.1200	1.4100	1.5700	-23.415%	269	1,166	-77.070%
2026-06-08	2.1200	2.2800	2.0000	2.0500	+2.500%	167	1,054	-82.439%
2026-06-05	2.5000	2.5000	1.8200	2.0000	-33.333%	125	1,000	-82.000%
2026-06-04	3.0000	3.0000	2.8200	3.0000	-7.692%	14	962	-88.000%
2026-06-03	3.8000	3.8000	3.0000	3.2500	-27.778%	27	968	-88.923%
2026-06-02	3.6000	4.7400	3.6000	4.5000	+21.951%	75	967	-92.000%
2026-06-01	3.0000	4.0000	3.0000	3.6900	+8.529%	152	976	-90.244%
2026-05-29	2.9800	3.6500	2.7500	3.4000	+3.030%	69	925	-89.412%
2026-05-28	2.6300	3.3000	2.6300	3.3000	+10.738%	13	892	-89.091%
2026-05-27	2.9800	2.9800	2.9800	2.9800	-1.325%	1	893	-87.919%
2026-05-26	3.1600	3.4600	3.0200	3.0200	+18.431%	71	890	-88.079%
2026-05-22	2.4600	2.8000	2.4600	2.5500	+1.190%	45	843	-85.882%
2026-05-21	1.9400	2.5200	1.9400	2.5200	+26.000%	215	849	-85.714%
2026-05-20	1.7500	2.0600	1.7500	2.0000	+14.286%	219	849	-82.000%
2026-05-19	1.8000	1.8700	1.5600	1.7500	-10.256%	200	795	-79.429%
2026-05-18	2.3200	2.3200	1.8200	1.9500	-22.311%	514	795	-81.538%
2026-05-15	2.5800	2.5800	2.4500	2.5100	-15.772%	37	795	-85.657%
2026-05-14	2.9100	3.0000	2.9100	2.9800	-5.397%	11	558	-87.919%
2026-05-13	3.0000	3.3000	3.0000	3.1500	+12.500%	17	554	-88.571%
2026-05-12	3.3000	3.3000	2.8000	2.8000	-30.000%	41	554	-87.143%
2026-05-11	3.0700	4.1000	3.0700	4.0000	+36.519%	133	554	-91.000%
2026-05-08	3.0500	3.0500	2.9300	2.9300	-13.569%	8	434	-87.713%
2026-05-07	3.8500	3.8500	3.3600	3.3900	-18.900%	11	428	-89.381%
2026-05-06	3.4900	4.1800	3.4200	4.1800	+34.839%	23	433	-91.388%
2026-05-05	2.9700	3.1500	2.9600	3.1000	-0.958%	13	439	-88.387%
2026-05-04	3.4500	3.4500	3.1300	3.1300	-7.941%	2	435	-88.498%
2026-05-01	3.1500	3.4000	3.1500	3.4000	-4.225%	15	424	-89.412%
2026-04-30	3.1400	3.5700	3.1400	3.5500	+30.515%	10	424	-89.859%
2026-04-29	2.8500	2.8500	2.6000	2.7200	-12.540%	168	427	-86.765%
2026-04-28	3.4500	3.4500	3.0000	3.1100	-15.946%	17	363	-88.424%
2026-04-27	3.7000	3.7000	3.7000	3.7000	+10.448%	10	365	-90.270%
2026-04-24	3.6000	3.6000	3.3000	3.3500	-11.842%	47	367	-89.254%
2026-04-23	4.5000	4.5000	3.8000	3.8000	-15.556%	15	375	-90.526%
2026-04-22	3.7000	4.5000	3.7000	4.5000	+36.364%	4	369	-92.000%
2026-04-21	3.7000	4.0000	3.3000	3.3000	-14.286%	92	375	-89.091%
2026-04-20	3.6300	3.8500	3.6300	3.8500	-10.465%	5	375	-90.649%
2026-04-17	3.6000	4.3000	3.6000	4.3000	+40.523%	57	371	-91.628%
2026-04-16	3.3500	3.3500	2.8500	3.0600	-4.969%	108	376	-88.235%
2026-04-15	2.9000	3.5500	2.9000	3.2200	+38.197%	70	322	-88.820%
2026-04-14	2.5000	2.8400	2.2500	2.3300	+25.946%	175	281	-84.549%
2026-04-13	1.7400	1.8500	1.7400	1.8500	+8.824%	2	190	-80.541%
2026-04-10	1.8700	1.8700	1.7000	1.7000	-3.955%	9	190	-78.824%
2026-04-09	1.8300	1.8300	1.7500	1.7700	-9.231%	24	190	-79.661%
2026-04-08	2.2000	2.2000	1.9500	1.9500	+5.405%	72	179	-81.538%
2026-04-07	1.9600	1.9600	1.8000	1.8500	-19.913%	26	144	-80.541%
2026-04-06	2.3500	2.3500	2.3000	2.3100	+2.212%	37	134	-84.416%
2026-04-02	2.0900	2.2600	2.0600	2.2600	-5.042%	50	84	-84.071%
2026-04-01	2.7500	2.7500	2.3200	2.3800	-11.852%	14	84	-84.874%
2026-03-31	2.4100	2.7000	2.4100	2.7000	+18.421%	5	72	-86.667%
2026-03-30	2.6500	2.7000	2.2800	2.2800	-7.692%	16	75	-84.211%
2026-03-27	2.5000	2.5300	2.4000	2.4700	-11.786%	60	68	-85.425%
2026-03-26	2.9000	2.9000	2.7300	2.8000	-14.373%	18	49	-87.143%
2026-03-23	3.2700	3.2700	3.2700	3.2700	-4.386%	1	31	-88.991%
2026-03-20	3.4200	3.4200	3.4200	3.4200	-11.628%	1	30	-89.474%
2026-03-18	3.8700	3.8700	3.8700	3.8700	-2.025%	1	30	-90.698%
2026-03-17	3.9500	3.9500	3.9500	3.9500	+9.722%	1	30	-90.886%
2026-03-16	3.6000	3.6000	3.6000	3.6000	-13.669%	1	29	-90.000%
2026-03-11	4.1700	4.1700	4.1700	4.1700	+1.707%	2	28	-91.367%
2026-03-10	4.2000	4.2000	4.1000	4.1000	+9.333%	2	26	-91.220%
2026-03-09	3.6000	3.7500	3.6000	3.7500	+1.351%	6	26	-90.400%
2026-03-06	3.7900	3.8000	3.6800	3.7000	-2.632%	8	21	-90.270%
2026-03-05	3.7500	3.8000	3.7500	3.8000	-24.000%	2	16	-90.526%
2026-03-02	5.0000	5.0000	5.0000	5.0000	+12.360%	1	17	-92.800%
2026-02-26	4.9200	4.9200	4.4500	4.4500	-12.229%	31	16	-91.910%
2026-02-25	5.0700	5.0700	5.0700	5.0700	+9.032%	1	37	-92.899%
2026-02-24	4.6500	4.6500	4.6500	4.6500	+6.897%	30	37	-92.258%
2026-02-23	4.3500	4.3500	4.3500	4.3500	-43.506%	7	14	-91.724%
2026-01-02	7.7000	7.7000	7.7000	7.7000	+30.508%	1	7	-95.325%
2025-12-31	5.9000	5.9000	5.9000	5.9000	-7.378%	7	7	-93.898%
2025-12-29	6.3700	6.3700	6.3700	6.3700	0.000%	7	7	-94.349%

.dark-mode .YKJZQS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YKJZQS{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C11SMR Aug 21 2026 11.00 Call (SMR260821C00011000)option OPRA

SMR20260821C11
SMR Aug 21 2026 11.00 Call (SMR260821C00011000)
option OPRA