Dark

SMR20260821C15
SMR Aug 21 2026 15.00 Call (SMR260821C00015000)
option OPRA

EOD

Aug 5, 2026

0.0600-25.000%(-0.0200)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0800	0.0800	0.0500	0.0600	-25.000%	399	12,105	0.000%
2026-08-04	0.0500	0.0900	0.0500	0.0800	+60.000%	263	11,811	-25.000%
2026-08-03	0.0300	0.0600	0.0300	0.0500	0.000%	212	11,746	+20.000%
2026-07-31	0.0500	0.0600	0.0400	0.0500	+66.667%	279	11,842	+20.000%
2026-07-30	0.0500	0.0500	0.0300	0.0300	-25.000%	263	11,733	+100.000%
2026-07-29	0.0300	0.0400	0.0300	0.0400	0.000%	115	11,719	+50.000%
2026-07-28	0.0400	0.0500	0.0200	0.0400	-20.000%	48	11,786	+50.000%
2026-07-27	0.0500	0.0600	0.0400	0.0500	-16.667%	121	11,815	+20.000%
2026-07-24	0.0800	0.0800	0.0500	0.0600	-14.286%	104	11,794	0.000%
2026-07-23	0.0800	0.1500	0.0600	0.0700	0.000%	704	11,826	-14.286%
2026-07-22	0.1000	0.1000	0.0600	0.0700	-12.500%	159	11,775	-14.286%
2026-07-21	0.0600	0.0800	0.0600	0.0800	+33.333%	265	11,883	-25.000%
2026-07-20	0.0600	0.0700	0.0500	0.0600	0.000%	164	11,849	0.000%
2026-07-17	0.1100	0.1100	0.0600	0.0600	-25.000%	92	11,907	0.000%
2026-07-16	0.0900	0.0900	0.0500	0.0800	-20.000%	188	11,983	-25.000%
2026-07-15	0.1200	0.1200	0.0800	0.1000	-16.667%	240	11,902	-40.000%
2026-07-14	0.1100	0.1400	0.1000	0.1200	0.000%	306	11,793	-50.000%
2026-07-13	0.1800	0.1800	0.1100	0.1200	-36.842%	245	11,954	-50.000%
2026-07-10	0.2100	0.2100	0.1600	0.1900	-5.000%	499	12,048	-68.421%
2026-07-09	0.1400	0.2200	0.1400	0.2000	0.000%	137	12,061	-70.000%
2026-07-08	0.2100	0.2400	0.1800	0.2000	-28.571%	72	12,063	-70.000%
2026-07-07	0.3100	0.3100	0.2000	0.2800	-15.152%	1,163	12,091	-78.571%
2026-07-06	0.3800	0.4000	0.3100	0.3300	-10.811%	311	12,197	-81.818%
2026-07-02	0.5000	0.6000	0.3600	0.3700	-17.778%	392	12,024	-83.784%
2026-07-01	0.4700	0.5600	0.4300	0.4500	-4.255%	241	12,024	-86.667%
2026-06-30	0.5100	0.5500	0.4200	0.4700	-12.963%	332	11,949	-87.234%
2026-06-29	0.5400	0.5800	0.4400	0.5400	+8.000%	3,843	11,910	-88.889%
2026-06-26	0.5000	0.5500	0.4700	0.5000	-9.091%	251	9,491	-88.000%
2026-06-25	0.5600	0.6100	0.4600	0.5500	-1.786%	310	9,349	-89.091%
2026-06-24	0.6600	0.7300	0.4900	0.5600	-25.333%	480	9,392	-89.286%
2026-06-23	0.7800	1.1000	0.6700	0.7500	-14.773%	1,214	9,463	-92.000%
2026-06-22	0.9100	1.1300	0.8800	0.8800	-23.478%	343	9,223	-93.182%
2026-06-18	0.7800	1.1700	0.7400	1.1500	+64.286%	800	8,652	-94.783%
2026-06-17	0.6000	0.8400	0.6000	0.7000	+22.807%	560	8,652	-91.429%
2026-06-16	0.7800	0.9000	0.5700	0.5700	-32.941%	297	8,652	-89.474%
2026-06-15	0.9800	1.0400	0.8500	0.8500	+23.188%	223	7,977	-92.941%
2026-06-12	0.7000	0.8300	0.6700	0.6900	+7.812%	800	7,977	-91.304%
2026-06-11	0.5100	0.6900	0.5100	0.6400	+6.667%	1,085	7,977	-90.625%
2026-06-10	0.6800	0.7900	0.6000	0.6000	-33.333%	604	7,840	-90.000%
2026-06-09	1.0500	1.1600	0.6800	0.9000	-14.286%	948	7,827	-93.333%
2026-06-08	1.0800	1.2000	1.0400	1.0500	+3.960%	853	8,110	-94.286%
2026-06-05	1.5400	1.5500	0.9000	1.0100	-38.788%	1,168	8,019	-94.059%
2026-06-04	1.7200	1.8000	1.5000	1.6500	-10.811%	521	8,038	-96.364%
2026-06-03	2.4700	2.7900	1.6900	1.8500	-35.764%	1,422	7,975	-96.757%
2026-06-02	2.0800	3.0600	1.9500	2.8800	+33.953%	2,113	8,087	-97.917%
2026-06-01	1.7000	2.4000	1.6300	2.1500	+14.973%	1,663	7,775	-97.209%
2026-05-29	1.6000	2.1500	1.4000	1.8700	+13.333%	2,128	7,505	-96.791%
2026-05-28	1.4700	1.8500	1.4000	1.6500	+1.852%	587	6,404	-96.364%
2026-05-27	1.6000	1.7000	1.4600	1.6200	-7.429%	828	6,234	-96.296%
2026-05-26	1.7400	1.9400	1.6500	1.7500	+34.615%	508	6,055	-96.571%
2026-05-22	1.3600	1.5000	1.2500	1.3000	0.000%	286	5,986	-95.385%
2026-05-21	1.0200	1.3000	1.0200	1.3000	+30.000%	175	5,882	-95.385%
2026-05-20	0.8600	1.0600	0.8200	1.0000	+16.279%	194	5,882	-94.000%
2026-05-19	0.8600	0.9000	0.7600	0.8600	-10.417%	384	5,849	-93.023%
2026-05-18	1.2100	1.2100	0.8800	0.9600	-26.154%	435	5,849	-93.750%
2026-05-15	1.4500	1.5300	1.2600	1.3000	-24.419%	344	5,849	-95.385%
2026-05-14	1.5000	1.7900	1.4900	1.7200	+1.176%	122	5,862	-96.512%
2026-05-13	1.6600	1.9000	1.6600	1.7000	-1.734%	936	5,843	-96.471%
2026-05-12	2.2500	2.2500	1.4600	1.7300	-27.917%	243	5,843	-96.532%
2026-05-11	1.7500	2.6000	1.7500	2.4000	+30.435%	554	5,843	-97.500%
2026-05-08	1.7000	1.8500	1.5500	1.8400	-6.599%	155	5,699	-96.739%
2026-05-07	2.0400	2.3000	1.9300	1.9700	-23.938%	250	5,706	-96.954%
2026-05-06	1.9900	2.5900	1.9300	2.5900	+59.877%	398	5,697	-97.683%
2026-05-05	1.6800	1.7200	1.6200	1.6200	-15.183%	2,946	5,632	-96.296%
2026-05-04	2.0800	2.0800	1.8200	1.9100	-2.551%	430	3,328	-96.859%
2026-05-01	2.0700	2.1000	1.9100	1.9600	-5.769%	144	3,413	-96.939%
2026-04-30	1.7800	2.1200	1.7400	2.0800	+30.818%	193	3,413	-97.115%
2026-04-29	1.7200	1.7800	1.4900	1.5900	-12.155%	198	3,478	-96.226%
2026-04-28	1.9500	2.0400	1.7700	1.8100	-19.912%	101	3,366	-96.685%
2026-04-27	1.9400	2.3800	1.9400	2.2600	+13.000%	242	3,399	-97.345%
2026-04-24	2.4700	2.5500	2.0000	2.0000	-13.043%	580	3,234	-97.000%
2026-04-23	3.3500	3.3500	2.2000	2.3000	-20.690%	700	2,861	-97.391%
2026-04-22	2.2000	2.9400	2.1900	2.9000	+60.221%	446	3,004	-97.931%
2026-04-21	2.2000	2.3800	1.7700	1.8100	-24.583%	606	2,911	-96.685%
2026-04-20	2.2100	2.4700	2.1600	2.4000	-1.235%	121	2,911	-97.500%
2026-04-17	2.1400	2.8000	2.1400	2.4300	+31.351%	905	2,864	-97.531%
2026-04-16	2.3200	2.3200	1.6400	1.8500	-6.091%	231	2,071	-96.757%
2026-04-15	1.5800	2.1100	1.5800	1.9700	+64.167%	777	1,961	-96.954%
2026-04-14	1.2600	1.5500	1.1900	1.2000	+21.212%	170	1,297	-95.000%
2026-04-13	0.8200	1.0000	0.8200	0.9900	+10.000%	28	1,286	-93.939%
2026-04-10	1.0000	1.0000	0.9000	0.9000	-1.099%	8	1,274	-93.333%
2026-04-09	1.0500	1.0500	0.9100	0.9100	-13.333%	17	1,272	-93.407%
2026-04-08	1.2100	1.2100	1.0400	1.0500	+10.526%	54	1,270	-94.286%
2026-04-07	1.2300	1.2300	0.9400	0.9500	-25.781%	152	1,248	-93.684%
2026-04-06	1.2600	1.4600	1.2600	1.2800	+4.065%	7	1,115	-95.313%
2026-04-02	0.9900	1.2900	0.9900	1.2300	-6.107%	267	1,027	-95.122%
2026-04-01	1.4200	1.4500	1.3100	1.3100	-17.089%	178	1,027	-95.420%
2026-03-31	1.4100	1.5800	1.4100	1.5800	+21.538%	79	872	-96.203%
2026-03-30	1.3000	1.4800	1.3000	1.3000	-7.143%	187	937	-95.385%
2026-03-27	1.6000	1.6000	1.3300	1.4000	-11.950%	152	830	-95.714%
2026-03-26	1.7500	1.7500	1.5900	1.5900	-22.439%	22	705	-96.226%
2026-03-25	1.9200	2.0500	1.9200	2.0500	+17.143%	3	713	-97.073%
2026-03-24	1.8200	1.8700	1.7500	1.7500	-14.216%	51	711	-96.571%
2026-03-23	2.1000	2.1800	1.9100	2.0400	+7.368%	87	716	-97.059%
2026-03-20	2.2500	2.2500	1.9000	1.9000	-15.179%	17	693	-96.842%
2026-03-19	2.0500	2.2400	2.0500	2.2400	-6.667%	15	688	-97.321%
2026-03-18	2.3900	2.4300	2.3000	2.4000	-3.614%	18	684	-97.500%
2026-03-17	2.6000	2.6000	2.4900	2.4900	+11.161%	28	684	-97.590%
2026-03-16	2.4500	2.4500	2.2300	2.2400	-0.444%	17	657	-97.321%
2026-03-13	2.5300	2.5900	2.2500	2.2500	-8.907%	15	662	-97.333%
2026-03-12	2.5100	2.5100	2.4700	2.4700	-2.756%	4	662	-97.571%
2026-03-11	2.5400	2.5400	2.5400	2.5400	-4.151%	2	659	-97.638%
2026-03-10	2.9700	2.9700	2.6500	2.6500	+8.163%	8	661	-97.736%
2026-03-09	2.2200	2.4500	2.2200	2.4500	+0.823%	9	657	-97.551%
2026-03-06	2.4000	2.5800	2.3800	2.4300	-2.410%	42	652	-97.531%
2026-03-05	2.6400	2.7500	2.4400	2.4900	-10.753%	73	616	-97.590%
2026-03-04	3.0300	3.0300	2.7900	2.7900	-1.064%	26	546	-97.849%
2026-03-03	2.7000	2.8200	2.5500	2.8200	-11.041%	5	533	-97.872%
2026-03-02	3.0500	3.3700	3.0500	3.1700	+10.839%	48	530	-98.107%
2026-02-27	3.0000	3.0000	2.8600	2.8600	-7.742%	7	484	-97.902%
2026-02-26	3.1000	3.1000	3.1000	3.1000	-6.061%	51	479	-98.065%
2026-02-25	3.5000	3.5000	3.3000	3.3000	-5.714%	27	423	-98.182%
2026-02-24	2.9700	3.5000	2.9700	3.5000	+12.903%	124	423	-98.286%
2026-02-23	3.5700	3.5700	2.7800	3.1000	-13.889%	178	338	-98.065%
2026-02-20	4.1500	4.1500	3.5500	3.6000	-13.669%	13	302	-98.333%
2026-02-19	3.7500	4.1700	3.7500	4.1700	+2.963%	12	300	-98.561%
2026-02-18	4.2800	4.2800	4.0000	4.0500	+8.579%	53	290	-98.519%
2026-02-17	4.2500	4.2500	3.7000	3.7300	-15.227%	29	238	-98.391%
2026-02-13	4.2800	4.4000	4.2800	4.4000	+5.516%	2	218	-98.636%
2026-02-12	5.4200	5.5000	4.0900	4.1700	-16.600%	28	218	-98.561%
2026-02-11	5.4000	5.4000	4.6500	5.0000	-21.630%	134	207	-98.800%
2026-02-09	5.8500	6.3800	5.8500	6.3800	+2.080%	8	86	-99.060%
2026-02-06	5.0600	6.2500	5.0600	6.2500	+32.979%	8	85	-99.040%
2026-02-05	4.8500	4.9000	4.7000	4.7000	-6.931%	7	79	-98.723%
2026-02-04	5.3300	5.3300	5.0500	5.0500	-12.931%	7	74	-98.812%
2026-02-02	5.8000	5.8000	5.8000	5.8000	-14.074%	2	72	-98.966%
2026-01-30	6.7500	6.7500	6.7500	6.7500	-16.149%	2	74	-99.111%
2026-01-29	8.0500	8.0500	8.0500	8.0500	+0.751%	10	72	-99.255%
2026-01-28	7.9500	7.9900	7.9500	7.9900	+16.642%	6	67	-99.249%
2026-01-27	6.8500	6.8500	6.8500	6.8500	-12.404%	1	70	-99.124%
2026-01-26	7.8200	7.8200	7.8200	7.8200	-12.332%	1	69	-99.233%
2026-01-23	8.3500	8.9200	8.3500	8.9200	-2.086%	2	70	-99.327%
2026-01-22	8.7800	9.1100	8.7800	9.1100	+12.192%	12	70	-99.341%
2026-01-21	8.1200	8.1200	8.1200	8.1200	+4.370%	2	59	-99.261%
2026-01-20	8.5000	8.5000	7.7800	7.7800	+0.908%	6	57	-99.229%
2026-01-14	7.7100	7.7100	7.7100	7.7100	-10.349%	1	52	-99.222%
2026-01-13	8.6000	8.6000	8.5800	8.6000	-14.000%	9	51	-99.302%
2026-01-09	10.0000	10.0000	10.0000	10.0000	+29.870%	1	44	-99.400%
2026-01-07	7.7000	7.7000	7.7000	7.7000	+2.258%	1	45	-99.221%
2026-01-06	7.5300	7.5300	7.5300	7.5300	-2.081%	1	46	-99.203%
2026-01-05	7.6900	7.6900	7.6900	7.6900	+76.782%	10	29	-99.220%
2025-12-31	4.5000	4.5000	4.3500	4.3500	-2.247%	19	29	-98.621%
2025-12-30	4.4000	4.4700	4.4000	4.4500	-5.117%	21	29	-98.652%
2025-12-29	4.5000	4.8300	4.5000	4.6900	-8.039%	6	8	-98.721%
2025-12-26	5.0700	5.1000	5.0700	5.1000	-17.073%	2	3	-98.824%
2025-12-23	6.1500	6.1500	6.1500	6.1500	0.000%	1	1	-99.024%

.dark-mode .q5WZ1D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5WZ1D{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C15SMR Aug 21 2026 15.00 Call (SMR260821C00015000)option OPRA

SMR20260821C15
SMR Aug 21 2026 15.00 Call (SMR260821C00015000)
option OPRA