Dark

SMR20260821C13
SMR Aug 21 2026 13.00 Call (SMR260821C00013000)
option OPRA

EOD

Aug 5, 2026

0.1300-18.750%(-0.0300)384

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2400	0.2400	0.1200	0.1300	-18.750%	384	3,859	0.000%
2026-08-04	0.1400	0.2200	0.1300	0.1600	+23.077%	273	3,895	-18.750%
2026-08-03	0.0800	0.1300	0.0600	0.1300	+44.444%	114	3,934	0.000%
2026-07-31	0.1000	0.1000	0.0700	0.0900	0.000%	80	3,935	+44.444%
2026-07-30	0.0400	0.0900	0.0400	0.0900	+80.000%	491	3,956	+44.444%
2026-07-29	0.0700	0.0800	0.0500	0.0500	-28.571%	576	4,155	+160.000%
2026-07-28	0.0800	0.0800	0.0500	0.0700	-30.000%	139	3,926	+85.714%
2026-07-27	0.1000	0.1500	0.0800	0.1000	0.000%	53	3,982	+30.000%
2026-07-24	0.1500	0.1500	0.0900	0.1000	-37.500%	21	3,996	+30.000%
2026-07-23	0.1500	0.1600	0.1200	0.1600	+6.667%	305	4,013	-18.750%
2026-07-22	0.2600	0.2600	0.1200	0.1500	-6.250%	36	4,229	-13.333%
2026-07-21	0.1500	0.1700	0.1200	0.1600	+45.455%	837	4,226	-18.750%
2026-07-20	0.1100	0.1300	0.0900	0.1100	-21.429%	377	3,857	+18.182%
2026-07-17	0.0900	0.1400	0.0900	0.1400	+27.273%	241	3,788	-7.143%
2026-07-16	0.1500	0.1500	0.1000	0.1100	-38.889%	239	3,901	+18.182%
2026-07-15	0.2100	0.2100	0.1500	0.1800	-5.263%	257	4,035	-27.778%
2026-07-14	0.2200	0.2300	0.1900	0.1900	-9.524%	640	3,842	-31.579%
2026-07-13	0.3400	0.3400	0.1900	0.2100	-38.235%	492	4,103	-38.095%
2026-07-10	0.3500	0.3500	0.2900	0.3400	-2.857%	203	4,342	-61.765%
2026-07-09	0.3400	0.3700	0.3200	0.3500	+6.061%	353	4,456	-62.857%
2026-07-08	0.3800	0.3800	0.3000	0.3300	-19.512%	216	4,392	-60.606%
2026-07-07	0.5000	0.5000	0.3400	0.4100	-26.786%	362	4,484	-68.293%
2026-07-06	0.5800	0.6800	0.5300	0.5600	-6.667%	227	4,341	-76.786%
2026-07-02	0.8500	0.9900	0.5700	0.6000	-18.919%	648	4,149	-78.333%
2026-07-01	0.7500	0.9000	0.7200	0.7400	+1.370%	1,077	4,149	-82.432%
2026-06-30	0.8200	0.8400	0.6700	0.7300	-14.118%	268	3,440	-82.192%
2026-06-29	0.8600	0.9300	0.7200	0.8500	+6.250%	246	3,423	-84.706%
2026-06-26	0.8900	1.0000	0.7200	0.8000	-4.762%	419	3,322	-83.750%
2026-06-25	0.9000	0.9100	0.7500	0.8400	-8.696%	532	3,286	-84.524%
2026-06-24	1.0600	1.0600	0.7800	0.9200	-22.689%	657	3,477	-85.870%
2026-06-23	1.2000	1.5800	1.0700	1.1900	-11.194%	201	3,305	-89.076%
2026-06-22	1.4500	1.6300	1.3200	1.3400	-19.760%	567	3,201	-90.299%
2026-06-18	1.0500	1.6700	1.0500	1.6700	+50.450%	324	2,795	-92.216%
2026-06-17	0.8800	1.2200	0.8800	1.1100	+29.070%	144	2,795	-88.288%
2026-06-16	1.1500	1.1500	0.8600	0.8600	-26.496%	182	2,795	-84.884%
2026-06-15	1.3600	1.5200	1.1700	1.1700	+15.842%	333	2,821	-88.889%
2026-06-12	1.0000	1.1800	0.9800	1.0100	+5.208%	183	2,821	-87.129%
2026-06-11	0.8400	1.0000	0.8400	0.9600	+10.345%	364	2,821	-86.458%
2026-06-10	1.1000	1.1500	0.8700	0.8700	-17.143%	731	2,681	-85.057%
2026-06-09	1.4000	1.6000	0.9500	1.0500	-28.082%	906	3,207	-87.619%
2026-06-08	1.4100	1.5500	1.4100	1.4600	+4.286%	126	3,132	-91.096%
2026-06-05	2.1100	2.1100	1.2900	1.4000	-34.884%	783	3,119	-90.714%
2026-06-04	2.4600	2.4600	2.0400	2.1500	-16.667%	331	3,273	-93.953%
2026-06-03	3.1500	3.1500	2.2800	2.5800	-28.729%	598	3,200	-94.961%
2026-06-02	2.7300	3.8000	2.6000	3.6200	+28.826%	462	3,081	-96.409%
2026-06-01	2.4000	3.1200	2.2000	2.8100	+8.915%	1,397	3,057	-95.374%
2026-05-29	2.1500	2.8400	1.9400	2.5800	+11.688%	339	2,243	-94.961%
2026-05-28	2.0700	2.4800	1.9600	2.3100	+5.000%	186	2,145	-94.372%
2026-05-27	2.2900	2.3000	2.1000	2.2000	-4.348%	267	2,081	-94.091%
2026-05-26	2.2500	2.5600	2.0300	2.3000	+33.721%	557	2,026	-94.348%
2026-05-22	1.7200	2.0800	1.7200	1.7200	-1.714%	78	1,904	-92.442%
2026-05-21	1.3500	1.7500	1.3500	1.7500	+21.528%	81	1,876	-92.571%
2026-05-20	1.0800	1.4600	1.0800	1.4400	+26.316%	92	1,876	-90.972%
2026-05-19	1.2000	1.2000	1.0500	1.1400	-14.286%	18	1,831	-88.596%
2026-05-18	1.6900	1.7000	1.2600	1.3300	-24.000%	186	1,831	-90.226%
2026-05-15	1.9100	2.0000	1.7400	1.7500	-25.532%	162	1,831	-92.571%
2026-05-14	2.1200	2.4700	2.1000	2.3500	+4.911%	94	1,861	-94.468%
2026-05-13	2.2000	2.5400	2.2000	2.2400	+1.357%	136	1,870	-94.196%
2026-05-12	2.9500	3.0000	1.9900	2.2100	-28.710%	322	1,870	-94.118%
2026-05-11	2.3600	3.3400	2.2700	3.1000	+19.231%	318	1,870	-95.806%
2026-05-08	2.3000	2.6000	2.0700	2.6000	-2.256%	166	1,722	-95.000%
2026-05-07	3.1000	3.1000	2.4800	2.6600	-20.597%	198	1,724	-95.113%
2026-05-06	2.5500	3.3500	2.5300	3.3500	+50.224%	237	1,652	-96.119%
2026-05-05	2.3000	2.3000	2.2000	2.2300	-9.717%	1,020	1,653	-94.170%
2026-05-04	2.5000	2.6900	2.3700	2.4700	-2.372%	68	2,153	-94.737%
2026-05-01	2.4700	2.7100	2.4400	2.5300	-9.643%	26	2,107	-94.862%
2026-04-30	2.2700	2.8000	2.2700	2.8000	+37.255%	95	2,107	-95.357%
2026-04-29	2.1600	2.3100	1.8300	2.0400	-12.821%	542	2,089	-93.627%
2026-04-28	2.6000	2.6600	2.2500	2.3400	-23.279%	74	2,087	-94.444%
2026-04-27	2.5200	3.0500	2.5200	3.0500	+19.141%	100	2,040	-95.738%
2026-04-24	3.1000	3.1000	2.5600	2.5600	-11.724%	113	1,981	-94.922%
2026-04-23	3.8000	3.8000	2.9000	2.9000	-18.310%	428	1,981	-95.517%
2026-04-22	3.0400	3.5500	2.8300	3.5500	+42.000%	596	1,867	-96.338%
2026-04-21	3.1000	3.1000	2.4300	2.5000	-16.667%	179	1,390	-94.800%
2026-04-20	2.7900	3.3500	2.7900	3.0000	-3.846%	653	1,319	-95.667%
2026-04-17	2.7300	3.4500	2.6900	3.1200	+35.652%	190	782	-95.833%
2026-04-16	2.6500	2.6500	2.2500	2.3000	-10.853%	71	710	-94.348%
2026-04-15	2.0800	2.7200	2.0800	2.5800	+58.282%	383	729	-94.961%
2026-04-14	1.8000	2.0100	1.6300	1.6300	+20.741%	36	693	-92.025%
2026-04-13	1.2300	1.3500	1.2300	1.3500	+5.469%	4	683	-90.370%
2026-04-10	1.3000	1.3000	1.2800	1.2800	+1.587%	51	684	-89.844%
2026-04-09	1.3400	1.4100	1.2600	1.2600	-8.696%	26	633	-89.683%
2026-04-08	1.5500	1.5500	1.3800	1.3800	+6.154%	3	628	-90.580%
2026-04-07	1.4900	1.5000	1.3000	1.3000	-24.419%	53	629	-90.000%
2026-04-06	1.8200	1.8200	1.7200	1.7200	+5.521%	6	595	-92.442%
2026-04-02	1.5500	1.6400	1.5500	1.6300	-6.857%	20	571	-92.025%
2026-04-01	1.7500	1.7500	1.7500	1.7500	-13.366%	1	571	-92.571%
2026-03-31	1.8500	2.0200	1.7900	2.0200	+19.527%	41	570	-93.564%
2026-03-30	1.9300	1.9800	1.6900	1.6900	-11.053%	36	543	-92.308%
2026-03-27	2.0100	2.0100	1.8000	1.9000	-9.524%	19	527	-93.158%
2026-03-26	2.1700	2.2200	2.1000	2.1000	-14.634%	13	519	-93.810%
2026-03-25	2.6300	2.6900	2.4600	2.4600	+5.579%	6	524	-94.715%
2026-03-24	2.3300	2.3300	2.3300	2.3300	-6.800%	5	524	-94.421%
2026-03-23	2.4500	2.5000	2.4500	2.5000	+3.734%	12	524	-94.800%
2026-03-20	2.4100	2.4100	2.4100	2.4100	-20.984%	6	535	-94.606%
2026-03-19	2.6500	3.0500	2.5200	3.0500	+2.349%	21	541	-95.738%
2026-03-18	3.0500	3.0500	2.9800	2.9800	-3.871%	31	529	-95.638%
2026-03-17	3.1400	3.2000	3.0000	3.1000	+10.714%	31	519	-95.806%
2026-03-16	2.8000	2.8000	2.8000	2.8000	-1.754%	4	502	-95.357%
2026-03-13	3.0000	3.0000	2.7800	2.8500	-7.468%	21	498	-95.439%
2026-03-12	2.9200	3.0800	2.9200	3.0800	-5.231%	31	477	-95.779%
2026-03-11	3.2500	3.2700	3.0500	3.2500	-4.412%	17	448	-96.000%
2026-03-10	3.4200	3.5500	3.2000	3.4000	+11.475%	75	453	-96.176%
2026-03-09	3.0200	3.0500	2.9500	3.0500	+1.667%	8	405	-95.738%
2026-03-06	3.2500	3.2500	2.9400	3.0000	-6.250%	153	407	-95.667%
2026-03-05	3.3500	3.3500	3.1000	3.2000	-11.111%	31	257	-95.938%
2026-03-04	3.5500	3.8000	3.5100	3.6000	-5.263%	41	235	-96.389%
2026-03-02	3.5500	3.9900	3.5500	3.8000	+3.261%	14	195	-96.579%
2026-02-27	3.9500	4.0000	3.6800	3.6800	-11.111%	137	190	-96.467%
2026-02-26	3.9800	4.1400	3.9800	4.1400	+1.471%	12	115	-96.860%
2026-02-25	4.0000	4.2700	4.0000	4.0800	+7.368%	18	102	-96.814%
2026-02-24	3.6000	3.9500	3.6000	3.8000	+4.683%	63	102	-96.579%
2026-02-23	3.9300	3.9300	3.5200	3.6300	-15.581%	5	51	-96.419%
2026-02-20	4.8500	4.8500	4.3000	4.3000	-5.077%	25	48	-96.977%
2026-02-19	4.5300	4.5300	4.5300	4.5300	+2.721%	1	28	-97.130%
2026-02-17	4.6000	4.6000	4.4100	4.4100	-13.529%	17	28	-97.052%
2026-02-13	5.1000	5.1000	5.1000	5.1000	-26.829%	2	12	-97.451%
2026-02-02	6.9700	6.9700	6.9700	6.9700	-24.892%	2	12	-98.135%
2026-01-14	8.9000	9.2800	8.9000	9.2800	+6.057%	15	10	-98.599%
2026-01-06	8.7500	8.7500	8.7500	8.7500	+2.941%	2	3	-98.514%
2026-01-05	8.5000	8.5000	8.5000	8.5000	+66.667%	2	1	-98.471%
2025-12-30	5.1000	5.1000	5.1000	5.1000	0.000%	1	1	-97.451%

.dark-mode .lsVJrp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lsVJrp{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C13SMR Aug 21 2026 13.00 Call (SMR260821C00013000)option OPRA

SMR20260821C13
SMR Aug 21 2026 13.00 Call (SMR260821C00013000)
option OPRA