Dark

SMR20260821C12
SMR Aug 21 2026 12.00 Call (SMR260821C00012000)
option OPRA

EOD

Aug 5, 2026

0.2300-17.857%(-0.0500)416

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2200	0.2400	0.2000	0.2300	-17.857%	416	4,898	0.000%
2026-08-04	0.2000	0.3200	0.2000	0.2800	+55.556%	444	4,748	-17.857%
2026-08-03	0.1100	0.2000	0.1100	0.1800	+38.462%	115	4,602	+27.778%
2026-07-31	0.1800	0.2000	0.1200	0.1300	-7.143%	111	4,590	+76.923%
2026-07-30	0.1000	0.1400	0.1000	0.1400	+75.000%	216	4,645	+64.286%
2026-07-29	0.1100	0.1100	0.0800	0.0800	-38.462%	171	4,612	+187.500%
2026-07-28	0.1000	0.1300	0.0900	0.1300	-13.333%	144	4,744	+76.923%
2026-07-27	0.1400	0.1900	0.1100	0.1500	+7.143%	216	4,662	+53.333%
2026-07-24	0.1800	0.1800	0.1400	0.1400	-44.000%	34	4,620	+64.286%
2026-07-23	0.2200	0.2500	0.1800	0.2500	+13.636%	298	4,622	-8.000%
2026-07-22	0.2800	0.2800	0.2100	0.2200	-4.348%	173	4,712	+4.545%
2026-07-21	0.1700	0.2400	0.1700	0.2300	+53.333%	452	4,604	0.000%
2026-07-20	0.1600	0.1700	0.1200	0.1500	-11.765%	1,651	4,456	+53.333%
2026-07-17	0.1400	0.2200	0.1200	0.1700	+6.250%	106	3,843	+35.294%
2026-07-16	0.2000	0.2200	0.1500	0.1600	-40.741%	710	3,858	+43.750%
2026-07-15	0.3300	0.3500	0.2300	0.2700	-3.571%	160	4,085	-14.815%
2026-07-14	0.3100	0.3800	0.2700	0.2800	-3.448%	428	4,101	-17.857%
2026-07-13	0.4100	0.4100	0.2600	0.2900	-38.298%	903	3,803	-20.690%
2026-07-10	0.5000	0.5100	0.4000	0.4700	-4.082%	819	3,920	-51.064%
2026-07-09	0.4800	0.5200	0.4100	0.4900	+11.364%	689	3,856	-53.061%
2026-07-08	0.4700	0.5900	0.4100	0.4400	-15.385%	970	3,868	-47.727%
2026-07-07	0.5700	0.6400	0.4300	0.5200	-29.730%	1,673	4,259	-55.769%
2026-07-06	0.8000	0.8700	0.7100	0.7400	-7.500%	455	4,111	-68.919%
2026-07-02	1.0000	1.2700	0.7300	0.8000	-16.667%	931	3,567	-71.250%
2026-07-01	0.9900	1.1400	0.8600	0.9600	+2.128%	497	3,567	-76.042%
2026-06-30	1.1400	1.1400	0.8500	0.9400	-11.321%	1,415	3,389	-75.532%
2026-06-29	1.0700	1.1500	0.9000	1.0600	+6.000%	300	2,892	-78.302%
2026-06-26	1.1000	1.1300	0.9200	1.0000	0.000%	232	2,769	-77.000%
2026-06-25	1.0900	1.2200	0.9200	1.0000	-9.091%	1,150	2,688	-77.000%
2026-06-24	1.2600	1.3100	0.9900	1.1000	-22.535%	570	3,232	-79.091%
2026-06-23	1.5300	1.9800	1.4200	1.4200	-13.939%	672	3,285	-83.803%
2026-06-22	1.6400	2.0100	1.4700	1.6500	-17.500%	1,297	3,290	-86.061%
2026-06-18	1.5700	2.0500	1.5100	2.0000	+56.250%	1,950	3,150	-88.500%
2026-06-17	1.0500	1.5500	0.9900	1.2800	+19.626%	605	3,150	-82.031%
2026-06-16	1.4900	1.5800	1.0600	1.0700	-26.207%	1,446	3,150	-78.505%
2026-06-15	1.6100	1.8500	1.4500	1.4500	+16.000%	916	2,090	-84.138%
2026-06-12	1.2200	1.4500	1.1200	1.2500	+5.932%	673	2,090	-81.600%
2026-06-11	1.0200	1.2300	1.0100	1.1800	+18.000%	119	2,090	-80.508%
2026-06-10	1.3200	1.4000	1.0000	1.0000	-23.077%	162	2,134	-77.000%
2026-06-09	1.7900	1.8500	1.1700	1.3000	-23.977%	227	2,059	-82.308%
2026-06-08	1.8400	1.9000	1.6500	1.7100	+0.588%	311	2,007	-86.550%
2026-06-05	2.5000	2.5000	1.5300	1.7000	-29.752%	1,298	2,194	-86.471%
2026-06-04	2.7600	2.7600	2.4000	2.4200	-16.552%	350	2,339	-90.496%
2026-06-03	3.4500	3.7700	2.5700	2.9000	-29.268%	299	2,202	-92.069%
2026-06-02	3.1500	4.3000	3.1500	4.1000	+28.125%	253	2,118	-94.390%
2026-06-01	2.8400	3.5500	2.6000	3.2000	+11.111%	577	2,161	-92.813%
2026-05-29	2.4500	3.2500	2.2500	2.8800	+9.506%	469	2,036	-92.014%
2026-05-28	2.3800	2.9000	2.3300	2.6300	+3.137%	293	1,762	-91.255%
2026-05-27	2.3900	2.7100	2.2600	2.5500	-4.851%	344	1,739	-90.980%
2026-05-26	2.8400	2.9600	2.5500	2.6800	+30.097%	268	1,636	-91.418%
2026-05-22	2.2000	2.3600	1.8700	2.0600	-1.905%	815	1,648	-88.835%
2026-05-21	1.6300	2.1000	1.6300	2.1000	+29.630%	284	1,495	-89.048%
2026-05-20	1.4200	1.7100	1.4200	1.6200	+10.959%	45	1,495	-85.802%
2026-05-19	1.4700	1.4700	1.2900	1.4600	-9.317%	103	1,363	-84.247%
2026-05-18	2.0500	2.0500	1.5100	1.6100	-23.333%	189	1,363	-85.714%
2026-05-15	2.2800	2.4400	2.0200	2.1000	-25.000%	158	1,363	-89.048%
2026-05-14	2.3500	2.8000	2.3500	2.8000	+5.660%	31	1,162	-91.786%
2026-05-13	2.6500	2.8700	2.5400	2.6500	+0.760%	47	1,178	-91.321%
2026-05-12	3.4000	3.4000	2.3700	2.6300	-24.857%	76	1,178	-91.255%
2026-05-11	2.8100	3.8000	2.8100	3.5000	+16.667%	237	1,178	-93.429%
2026-05-08	2.7000	3.0000	2.4200	3.0000	-4.153%	272	1,088	-92.333%
2026-05-07	3.2000	3.4000	2.8700	3.1300	-13.056%	71	896	-92.652%
2026-05-06	3.0100	3.6000	2.7600	3.6000	+38.462%	109	838	-93.611%
2026-05-05	2.6100	2.6800	2.5700	2.6000	-10.345%	37	832	-91.154%
2026-05-04	3.0500	3.0700	2.9000	2.9000	0.000%	10	830	-92.069%
2026-05-01	2.9200	2.9200	2.8500	2.9000	-6.149%	179	1,005	-92.069%
2026-04-30	2.7000	3.0900	2.7000	3.0900	+32.051%	67	1,005	-92.557%
2026-04-29	2.5900	2.6400	2.2500	2.3400	-14.599%	29	1,021	-90.171%
2026-04-28	2.6900	2.7700	2.6800	2.7400	-20.580%	31	1,007	-91.606%
2026-04-27	2.8500	3.4500	2.8500	3.4500	+18.151%	72	993	-93.333%
2026-04-24	3.6500	3.6500	2.9200	2.9200	-15.362%	65	954	-92.123%
2026-04-23	4.4000	4.4000	3.2000	3.4500	-14.815%	90	895	-93.333%
2026-04-22	3.2500	4.1000	3.2100	4.0500	+50.000%	541	912	-94.321%
2026-04-21	3.4500	3.4500	2.6900	2.7000	-22.414%	316	855	-91.481%
2026-04-20	2.9300	3.5000	2.9300	3.4800	+0.578%	52	855	-93.391%
2026-04-17	2.8400	3.8000	2.8400	3.4600	+31.061%	197	848	-93.353%
2026-04-16	3.0000	3.1500	2.4700	2.6400	-8.966%	414	832	-91.288%
2026-04-15	2.3600	3.1500	2.3600	2.9000	+43.564%	87	580	-92.069%
2026-04-14	2.2000	2.4400	2.0000	2.0200	+27.044%	145	567	-88.614%
2026-04-13	1.3600	1.5900	1.3600	1.5900	+2.581%	38	531	-85.535%
2026-04-10	1.5500	1.5500	1.5500	1.5500	-6.061%	1	493	-85.161%
2026-04-09	1.5500	1.6500	1.5500	1.6500	-1.198%	7	493	-86.061%
2026-04-08	1.8500	1.8500	1.6700	1.6700	+9.868%	47	488	-86.228%
2026-04-07	1.6500	1.6500	1.5200	1.5200	-24.000%	11	489	-84.868%
2026-04-06	2.0300	2.0300	1.9400	2.0000	+5.263%	32	488	-88.500%
2026-04-02	1.8600	1.9000	1.8600	1.9000	-7.317%	16	471	-87.895%
2026-04-01	2.3500	2.3500	2.0500	2.0500	+2.500%	11	471	-88.780%
2026-03-30	2.1800	2.2000	2.0000	2.0000	-4.306%	126	465	-88.500%
2026-03-27	2.2000	2.2000	2.0900	2.0900	-19.615%	14	363	-88.995%
2026-03-26	2.7700	2.7700	2.3300	2.6000	-10.959%	47	362	-91.154%
2026-03-25	3.2000	3.2000	2.8500	2.9200	+9.363%	103	354	-92.123%
2026-03-24	2.6000	2.6700	2.6000	2.6700	-9.492%	4	312	-91.386%
2026-03-23	2.8000	3.0000	2.8000	2.9500	+6.115%	99	309	-92.203%
2026-03-20	3.2000	3.2000	2.7800	2.7800	-6.711%	4	332	-91.727%
2026-03-19	2.9600	2.9800	2.8400	2.9800	-15.581%	64	335	-92.282%
2026-03-18	3.4000	3.5300	3.4000	3.5300	+3.824%	60	373	-93.484%
2026-03-17	3.4000	3.4000	3.3000	3.4000	+3.976%	10	333	-93.235%
2026-03-16	3.2700	3.2700	3.2700	3.2700	+0.615%	2	334	-92.966%
2026-03-13	3.2500	3.2500	3.2500	3.2500	+1.562%	2	332	-92.923%
2026-03-12	3.5000	3.5000	3.2000	3.2000	-7.246%	5	330	-92.813%
2026-03-11	3.6000	3.6000	3.4500	3.4500	-4.959%	20	326	-93.333%
2026-03-10	3.8000	3.8000	3.6300	3.6300	-0.548%	21	322	-93.664%
2026-03-09	3.3500	3.6500	3.2500	3.6500	+8.955%	142	302	-93.699%
2026-03-06	3.4500	3.6100	3.3000	3.3500	-5.367%	70	167	-93.134%
2026-03-05	3.6500	3.6500	3.5400	3.5400	-11.500%	2	107	-93.503%
2026-03-04	4.0000	4.0000	4.0000	4.0000	+5.263%	3	107	-94.250%
2026-03-03	3.6100	3.9000	3.6000	3.8000	-2.564%	14	107	-93.947%
2026-03-02	3.8600	3.9000	3.8600	3.9000	-7.143%	3	97	-94.103%
2026-02-27	4.4900	4.5000	4.2000	4.2000	-2.326%	33	94	-94.524%
2026-02-26	4.1800	4.3000	4.1800	4.3000	-6.522%	2	113	-94.651%
2026-02-25	4.5200	4.6000	4.5200	4.6000	+7.981%	21	93	-95.000%
2026-02-24	3.9300	4.2600	3.9300	4.2600	+15.135%	37	93	-94.601%
2026-02-23	4.4500	4.4500	3.7000	3.7000	-30.189%	9	58	-93.784%
2026-02-19	4.8000	5.3000	4.8000	5.3000	0.000%	8	51	-95.660%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-4.847%	1	44	-95.660%
2026-02-13	5.5700	5.5700	5.5700	5.5700	-14.832%	8	43	-95.871%
2026-02-12	6.5400	6.5400	6.5400	6.5400	+9.000%	4	43	-96.483%
2026-02-11	6.0000	6.0000	6.0000	6.0000	-11.111%	2	39	-96.167%
2026-02-04	6.7500	6.7500	6.7500	6.7500	-26.630%	1	37	-96.593%
2026-01-27	8.3500	9.3000	8.3500	9.2000	-8.000%	12	36	-97.500%
2026-01-26	10.0000	10.0000	10.0000	10.0000	+1.010%	1	43	-97.700%
2026-01-21	9.9000	9.9000	9.9000	9.9000	+2.591%	5	42	-97.677%
2026-01-14	9.4800	9.6500	9.4800	9.6500	-1.026%	2	42	-97.617%
2026-01-13	9.7500	9.7500	9.7500	9.7500	-2.500%	26	43	-97.641%
2026-01-08	10.0000	10.0000	10.0000	10.0000	+8.108%	5	21	-97.700%
2026-01-06	9.2500	9.2500	9.2500	9.2500	0.000%	1	26	-97.514%
2026-01-05	9.0900	9.2500	9.0900	9.2500	+61.713%	2	25	-97.514%
2025-12-30	5.5000	5.7200	5.5000	5.7200	-10.345%	11	25	-95.979%
2025-12-26	6.3800	6.3800	6.3800	6.3800	-4.060%	2	14	-96.395%
2025-12-23	7.6500	7.6500	6.6500	6.6500	-8.654%	10	12	-96.541%
2025-12-22	8.0000	8.0000	7.2800	7.2800	0.000%	2	2	-96.841%

.dark-mode .ZKL2qk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZKL2qk{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C12SMR Aug 21 2026 12.00 Call (SMR260821C00012000)option OPRA

SMR20260821C12
SMR Aug 21 2026 12.00 Call (SMR260821C00012000)
option OPRA