Dark

SMR20260821C14
SMR Aug 21 2026 14.00 Call (SMR260821C00014000)
option OPRA

EOD

Aug 5, 2026

0.0900-18.182%(-0.0200)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1000	0.0800	0.0900	-18.182%	16	7,894	0.000%
2026-08-04	0.1000	0.1300	0.0900	0.1100	+57.143%	165	7,854	-18.182%
2026-08-03	0.0300	0.0800	0.0300	0.0700	0.000%	1,520	7,771	+28.571%
2026-07-31	0.0700	0.0700	0.0700	0.0700	0.000%	5	7,807	+28.571%
2026-07-30	0.0600	0.0700	0.0500	0.0700	+75.000%	702	7,812	+28.571%
2026-07-29	0.0400	0.0500	0.0400	0.0400	0.000%	59	7,847	+125.000%
2026-07-28	0.0400	0.0500	0.0400	0.0400	-33.333%	5	7,870	+125.000%
2026-07-27	0.0700	0.1500	0.0600	0.0600	-14.286%	76	7,871	+50.000%
2026-07-24	0.0700	0.0700	0.0700	0.0700	-30.000%	27	7,809	+28.571%
2026-07-23	0.1100	0.1200	0.1000	0.1000	+25.000%	41	7,812	-10.000%
2026-07-22	0.1300	0.1400	0.0800	0.0800	-20.000%	120	7,797	+12.500%
2026-07-21	0.1000	0.1100	0.0800	0.1000	+42.857%	347	7,783	-10.000%
2026-07-20	0.0800	0.0800	0.0600	0.0700	-12.500%	85	7,807	+28.571%
2026-07-17	0.0800	0.1000	0.0800	0.0800	-20.000%	368	7,840	+12.500%
2026-07-16	0.1500	0.1500	0.0800	0.1000	-33.333%	13	7,697	-10.000%
2026-07-15	0.1500	0.1700	0.1100	0.1500	0.000%	56	7,697	-40.000%
2026-07-14	0.1700	0.1700	0.1200	0.1500	0.000%	461	7,714	-40.000%
2026-07-13	0.2000	0.2100	0.1400	0.1500	-44.444%	127	7,926	-40.000%
2026-07-10	0.2900	0.3300	0.2100	0.2700	+8.000%	366	7,957	-66.667%
2026-07-09	0.2600	0.2800	0.2500	0.2500	-3.846%	139	8,040	-64.000%
2026-07-08	0.3400	0.3400	0.2400	0.2600	-16.129%	242	8,084	-65.385%
2026-07-07	0.3800	0.4000	0.2500	0.3100	-27.907%	459	8,018	-70.968%
2026-07-06	0.4700	0.5100	0.4100	0.4300	-17.308%	3,769	7,861	-79.070%
2026-07-02	0.5900	0.6800	0.4600	0.5200	-10.345%	86	4,287	-82.692%
2026-07-01	0.6000	0.7000	0.5800	0.5800	-7.937%	147	4,287	-84.483%
2026-06-30	0.6500	0.6500	0.5100	0.6300	-5.970%	553	4,245	-85.714%
2026-06-29	0.6300	0.6800	0.5600	0.6700	+19.643%	77	4,495	-86.567%
2026-06-26	0.6200	0.6900	0.5600	0.5600	-12.500%	137	4,453	-83.929%
2026-06-25	0.7000	0.7400	0.6000	0.6400	-1.538%	623	4,508	-85.938%
2026-06-24	0.8400	0.8400	0.6200	0.6500	-30.851%	288	4,753	-86.154%
2026-06-23	1.0100	1.3200	0.9100	0.9400	-15.315%	237	4,707	-90.426%
2026-06-22	0.9200	1.3400	0.6700	1.1100	-20.714%	180	4,647	-91.892%
2026-06-18	0.9900	1.4200	0.8900	1.4000	+59.091%	410	4,021	-93.571%
2026-06-17	0.8400	0.9600	0.7800	0.8800	+27.536%	727	4,021	-89.773%
2026-06-16	0.9600	1.1000	0.6600	0.6900	-31.683%	75	4,021	-86.957%
2026-06-15	1.0000	1.1900	1.0000	1.0100	+21.687%	383	3,844	-91.089%
2026-06-12	0.8700	0.9700	0.8300	0.8300	+6.410%	177	3,844	-89.157%
2026-06-11	0.7000	0.8300	0.6400	0.7800	+5.405%	241	3,844	-88.462%
2026-06-10	0.9400	0.9500	0.7200	0.7400	-16.854%	1,443	3,787	-87.838%
2026-06-09	1.2500	1.3800	0.8100	0.8900	-28.800%	283	4,561	-89.888%
2026-06-08	1.2400	1.4800	1.2100	1.2500	+6.838%	72	4,484	-92.800%
2026-06-05	1.7500	1.7500	1.0600	1.1700	-36.757%	805	4,501	-92.308%
2026-06-04	2.0500	2.0500	1.7400	1.8500	-17.411%	307	4,127	-95.135%
2026-06-03	2.7200	2.8900	1.9300	2.2400	-32.121%	912	4,084	-95.982%
2026-06-02	2.3300	3.4500	2.2600	3.3000	+32.000%	1,981	4,117	-97.273%
2026-06-01	2.1900	2.7200	1.9000	2.5000	+13.636%	1,574	3,892	-96.400%
2026-05-29	1.8500	2.4600	1.6700	2.2000	+14.583%	1,747	2,883	-95.909%
2026-05-28	1.7200	2.3200	1.6100	1.9200	+3.784%	174	1,420	-95.313%
2026-05-27	1.9700	2.0000	1.6900	1.8500	-9.756%	57	1,398	-95.135%
2026-05-26	2.2800	2.2800	1.9000	2.0500	+32.258%	497	1,400	-95.610%
2026-05-22	1.4000	1.9000	1.4000	1.5500	+8.392%	157	1,509	-94.194%
2026-05-21	1.1200	1.5000	1.1200	1.4300	+19.167%	67	1,558	-93.706%
2026-05-20	1.0800	1.2500	1.0800	1.2000	+15.385%	118	1,558	-92.500%
2026-05-19	1.0100	1.2400	0.9000	1.0400	-10.345%	197	1,505	-91.346%
2026-05-18	1.3600	1.4200	1.0600	1.1600	-23.179%	152	1,505	-92.241%
2026-05-15	1.6700	1.6700	1.4500	1.5100	-24.500%	116	1,505	-94.040%
2026-05-14	1.8500	2.0500	1.7400	2.0000	+0.503%	148	1,279	-95.500%
2026-05-13	2.0100	2.1900	1.9000	1.9900	+4.737%	118	1,229	-95.477%
2026-05-12	2.5900	2.6600	1.7500	1.9000	-30.403%	190	1,229	-95.263%
2026-05-11	2.0000	2.9700	2.0000	2.7300	+22.973%	162	1,229	-96.703%
2026-05-08	1.9400	2.2200	1.8000	2.2200	+0.909%	157	1,092	-95.946%
2026-05-07	2.6300	2.6500	2.2000	2.2000	-25.170%	32	992	-95.909%
2026-05-06	2.2500	2.9700	2.2500	2.9400	+48.485%	120	984	-96.939%
2026-05-05	2.0100	2.2000	1.9800	1.9800	-10.811%	56	955	-95.455%
2026-05-04	2.2500	2.3300	2.2000	2.2200	-1.770%	18	942	-95.946%
2026-05-01	2.3300	2.3300	2.2200	2.2600	-4.237%	32	920	-96.018%
2026-04-30	2.0000	2.3600	2.0000	2.3600	+31.844%	24	920	-96.186%
2026-04-29	2.0600	2.0600	1.6800	1.7900	-12.683%	137	938	-94.972%
2026-04-28	2.3000	2.3400	1.9900	2.0500	-22.348%	25	842	-95.610%
2026-04-27	2.2600	2.7000	2.2600	2.6400	+14.286%	68	830	-96.591%
2026-04-24	2.8600	2.8600	2.3100	2.3100	-12.830%	121	824	-96.104%
2026-04-23	3.4700	3.6400	2.6500	2.6500	-18.462%	92	816	-96.604%
2026-04-22	2.6500	3.2600	2.6500	3.2500	+49.083%	121	739	-97.231%
2026-04-21	2.9500	2.9500	2.1100	2.1800	-18.657%	75	754	-95.872%
2026-04-20	2.4600	2.7700	2.3700	2.6800	-2.899%	35	754	-96.642%
2026-04-17	2.3400	3.1100	2.3400	2.7600	+36.634%	266	724	-96.739%
2026-04-16	2.3500	2.3500	1.8700	2.0200	-8.597%	19	614	-95.545%
2026-04-15	1.9000	2.4200	1.9000	2.2100	+50.340%	20	576	-95.928%
2026-04-14	1.5000	1.8500	1.4600	1.4700	+26.724%	25	562	-93.878%
2026-04-13	1.0900	1.1600	0.9200	1.1600	+10.476%	109	578	-92.241%
2026-04-10	1.1400	1.1600	1.0500	1.0500	-3.670%	30	565	-91.429%
2026-04-09	1.1300	1.2400	1.0600	1.0900	-9.167%	11	543	-91.743%
2026-04-08	1.2800	1.3000	1.2000	1.2000	+1.695%	14	539	-92.500%
2026-04-07	1.3000	1.3000	1.1700	1.1800	-19.728%	57	534	-92.373%
2026-04-06	1.4800	1.4800	1.4700	1.4700	+8.889%	2	530	-93.878%
2026-04-02	1.3000	1.5000	1.3000	1.3500	-25.000%	17	511	-93.333%
2026-03-31	1.5500	1.8000	1.5500	1.8000	+7.784%	10	511	-95.000%
2026-03-30	1.7100	1.7100	1.6700	1.6700	+5.696%	25	517	-94.611%
2026-03-27	1.9300	1.9300	1.5800	1.5800	-14.595%	55	492	-94.304%
2026-03-26	1.8500	1.8500	1.8500	1.8500	-8.867%	100	507	-95.135%
2026-03-24	2.0400	2.0400	2.0300	2.0300	-9.778%	14	507	-95.567%
2026-03-23	2.1700	2.2500	2.1700	2.2500	-7.407%	2	500	-96.000%
2026-03-20	2.4300	2.4300	2.4300	2.4300	+6.114%	5	499	-96.296%
2026-03-19	2.3300	2.3300	2.2900	2.2900	-21.575%	11	498	-96.070%
2026-03-17	2.9200	2.9200	2.9200	2.9200	+16.800%	1	497	-96.918%
2026-03-16	2.5000	2.5000	2.5000	2.5000	+1.215%	1	496	-96.400%
2026-03-13	2.4800	2.4800	2.4700	2.4700	-9.191%	11	495	-96.356%
2026-03-12	2.5900	2.7200	2.5900	2.7200	-3.203%	2	484	-96.691%
2026-03-11	3.7500	3.7500	2.8100	2.8100	-3.103%	18	483	-96.797%
2026-03-10	3.2200	3.2200	2.9000	2.9000	+7.011%	197	477	-96.897%
2026-03-09	2.7800	2.7800	2.6800	2.7100	-8.446%	36	461	-96.679%
2026-03-05	2.9600	2.9600	2.9600	2.9600	-6.032%	1	443	-96.959%
2026-03-04	3.4000	3.4000	3.1500	3.1500	+1.613%	78	442	-97.143%
2026-03-03	2.9500	3.3000	2.9500	3.1000	-10.145%	31	372	-97.097%
2026-03-02	3.4500	3.4500	3.4500	3.4500	-0.576%	2	372	-97.391%
2026-02-27	3.4000	3.4700	3.3000	3.4700	-0.857%	3	372	-97.406%
2026-02-26	3.5000	3.5000	3.4100	3.5000	-7.895%	15	372	-97.429%
2026-02-25	3.8100	3.8500	3.7800	3.8000	0.000%	47	313	-97.632%
2026-02-24	3.5000	3.8000	3.4000	3.8000	+18.750%	150	313	-97.632%
2026-02-23	3.7000	3.7000	3.1100	3.2000	-19.598%	119	286	-97.188%
2026-02-20	4.5000	4.5000	3.9500	3.9800	-12.527%	56	235	-97.739%
2026-02-19	4.4000	4.5500	4.4000	4.5500	+3.409%	2	184	-98.022%
2026-02-18	4.5500	4.6500	4.4000	4.4000	-4.348%	7	183	-97.955%
2026-02-17	4.2500	4.6000	4.1200	4.6000	+1.099%	35	181	-98.043%
2026-02-13	4.6500	4.7000	4.5500	4.5500	+4.598%	3	144	-98.022%
2026-02-12	4.3500	4.3500	4.3500	4.3500	-36.496%	1	144	-97.931%
2026-02-09	6.8500	6.8500	6.8500	6.8500	+29.245%	2	144	-98.686%
2026-02-05	5.3000	5.3000	5.3000	5.3000	-10.169%	1	146	-98.302%
2026-02-04	5.9000	5.9000	5.2500	5.9000	-7.087%	12	145	-98.475%
2026-02-02	6.7000	6.7000	6.3500	6.3500	-19.620%	2	139	-98.583%
2026-01-26	7.9000	7.9000	7.9000	7.9000	-8.140%	1	137	-98.861%
2026-01-23	9.0000	9.0000	8.6000	8.6000	-4.444%	4	138	-98.953%
2026-01-21	9.0100	9.0100	9.0000	9.0000	+9.489%	31	141	-99.000%
2026-01-20	8.2200	8.2200	8.2200	8.2200	-11.135%	1	142	-98.905%
2026-01-16	9.2500	9.2500	9.2500	9.2500	+5.835%	2	141	-99.027%
2026-01-15	8.7100	8.7400	8.7100	8.7400	-0.342%	2	141	-98.970%
2026-01-14	8.7800	8.9300	8.5300	8.7700	-4.777%	88	141	-98.974%
2026-01-09	10.2500	10.2500	9.2100	9.2100	+10.299%	4	98	-99.023%
2026-01-08	8.3500	8.3500	8.3500	8.3500	-5.650%	2	100	-98.922%
2026-01-07	8.8300	8.8500	8.7400	8.8500	+9.938%	5	100	-98.983%
2026-01-06	8.0500	8.0500	8.0500	8.0500	-4.167%	1	95	-98.882%
2026-01-05	7.8500	8.4000	7.8500	8.4000	+37.705%	2	95	-98.929%
2026-01-02	5.1000	6.1000	5.1000	6.1000	+31.183%	23	95	-98.525%
2025-12-31	5.2000	5.2000	4.6400	4.6500	-2.105%	50	56	-98.065%
2025-12-30	4.8900	4.8900	4.7500	4.7500	-13.636%	4	56	-98.105%
2025-12-26	5.6600	5.6600	5.2500	5.5000	-5.172%	11	52	-98.364%
2025-12-24	5.8000	5.8000	5.8000	5.8000	-2.521%	1	42	-98.448%
2025-12-23	6.0000	6.0500	5.9500	5.9500	-8.462%	41	42	-98.487%
2025-12-22	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	-98.615%

.dark-mode .x1Rb2l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1Rb2l{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C14SMR Aug 21 2026 14.00 Call (SMR260821C00014000)option OPRA

SMR20260821C14
SMR Aug 21 2026 14.00 Call (SMR260821C00014000)
option OPRA