Dark

SMR20260821C16
SMR Aug 21 2026 16.00 Call (SMR260821C00016000)
option OPRA

EOD

Aug 5, 2026

0.0300-40.000%(-0.0200)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0600	0.0600	0.0300	0.0300	-40.000%	27	3,169	0.000%
2026-08-04	0.0500	0.0600	0.0500	0.0500	0.000%	5	3,173	-40.000%
2026-08-03	0.0300	0.0500	0.0300	0.0500	+66.667%	156	3,172	-40.000%
2026-07-31	0.0100	0.0300	0.0100	0.0300	0.000%	18	3,150	0.000%
2026-07-30	0.0300	0.0400	0.0300	0.0300	+50.000%	24	3,147	0.000%
2026-07-28	0.0300	0.0300	0.0200	0.0200	-50.000%	39	3,166	+50.000%
2026-07-27	0.0600	0.0600	0.0300	0.0400	-20.000%	56	3,177	-25.000%
2026-07-24	0.0600	0.0600	0.0500	0.0500	-16.667%	28	3,193	-40.000%
2026-07-23	0.0600	0.0600	0.0600	0.0600	0.000%	627	3,221	-50.000%
2026-07-21	0.1000	0.1000	0.0500	0.0600	+20.000%	30	2,681	-50.000%
2026-07-20	0.0400	0.0500	0.0400	0.0500	-16.667%	143	2,675	-40.000%
2026-07-17	0.0600	0.0700	0.0400	0.0600	-14.286%	90	2,609	-50.000%
2026-07-16	0.0800	0.0800	0.0500	0.0700	0.000%	179	2,636	-57.143%
2026-07-15	0.0900	0.0900	0.0700	0.0700	-12.500%	8	2,642	-57.143%
2026-07-14	0.1000	0.1000	0.0800	0.0800	-20.000%	20	2,648	-62.500%
2026-07-13	0.1200	0.1200	0.0900	0.1000	-33.333%	104	2,657	-70.000%
2026-07-10	0.1800	0.1800	0.1400	0.1500	-6.250%	38	2,689	-80.000%
2026-07-09	0.1600	0.1700	0.1500	0.1600	+6.667%	47	2,705	-81.250%
2026-07-08	0.1700	0.1700	0.1500	0.1500	-21.053%	26	2,682	-80.000%
2026-07-07	0.1900	0.2500	0.1700	0.1900	-29.630%	54	2,707	-84.211%
2026-07-06	0.3100	0.3200	0.2600	0.2700	-12.903%	159	2,721	-88.889%
2026-07-02	0.3500	0.4600	0.3000	0.3100	-16.216%	266	2,570	-90.323%
2026-07-01	0.4000	0.4400	0.3600	0.3700	-2.632%	45	2,570	-91.892%
2026-06-30	0.4100	0.4100	0.3400	0.3800	-15.556%	15	2,561	-92.105%
2026-06-29	0.4200	0.4500	0.3500	0.4500	+21.622%	45	2,561	-93.333%
2026-06-26	0.4300	0.4400	0.3600	0.3700	-7.500%	33	2,565	-91.892%
2026-06-25	0.4600	0.4800	0.4000	0.4000	-11.111%	26	2,569	-92.500%
2026-06-24	0.5500	0.5600	0.4000	0.4500	-27.419%	302	2,564	-93.333%
2026-06-23	0.7400	0.9000	0.6200	0.6200	-16.216%	222	2,577	-95.161%
2026-06-22	0.6900	0.9400	0.6900	0.7400	-23.711%	82	2,541	-95.946%
2026-06-18	0.6500	0.9800	0.6200	0.9700	+40.580%	242	2,348	-96.907%
2026-06-17	0.5500	0.6900	0.5500	0.6900	+46.809%	105	2,348	-95.652%
2026-06-16	0.6000	0.6000	0.4700	0.4700	-35.616%	66	2,348	-93.617%
2026-06-15	0.8000	0.8600	0.7300	0.7300	+17.742%	51	2,358	-95.890%
2026-06-12	0.6000	0.7000	0.5900	0.6200	+6.897%	50	2,358	-95.161%
2026-06-11	0.4300	0.5800	0.4300	0.5800	+9.434%	788	2,358	-94.828%
2026-06-10	0.6600	0.6700	0.5300	0.5300	-15.873%	17	1,913	-94.340%
2026-06-09	0.9600	1.0100	0.5800	0.6300	-30.000%	248	1,904	-95.238%
2026-06-08	0.9900	0.9900	0.9000	0.9000	+3.448%	138	1,901	-96.667%
2026-06-05	1.3400	1.4000	0.8000	0.8700	-42.000%	1,079	1,830	-96.552%
2026-06-04	1.3600	1.5000	1.3300	1.5000	-10.180%	224	1,850	-98.000%
2026-06-03	2.2000	2.2000	1.4500	1.6700	-36.981%	136	1,740	-98.204%
2026-06-02	1.9000	2.7600	1.8700	2.6500	+37.306%	393	1,735	-98.868%
2026-06-01	1.5600	2.1500	1.4700	1.9300	+9.659%	469	1,662	-98.446%
2026-05-29	1.2200	1.8500	1.2200	1.7600	+22.222%	124	1,403	-98.295%
2026-05-28	1.3400	1.5700	1.3400	1.4400	+2.857%	71	1,392	-97.917%
2026-05-27	1.4000	1.4500	1.3500	1.4000	-6.667%	90	1,345	-97.857%
2026-05-26	1.4500	1.6300	1.4500	1.5000	+25.000%	38	1,315	-98.000%
2026-05-22	1.1300	1.2800	1.1300	1.2000	+12.150%	56	1,307	-97.500%
2026-05-21	0.8900	1.1000	0.8500	1.0700	+20.225%	141	1,328	-97.196%
2026-05-20	0.8000	0.9000	0.8000	0.8900	+20.270%	19	1,328	-96.629%
2026-05-19	0.6600	0.8500	0.6400	0.7400	-3.896%	140	1,346	-95.946%
2026-05-18	1.0000	1.0900	0.7700	0.7700	-32.456%	345	1,346	-96.104%
2026-05-15	1.3200	1.3200	1.1100	1.1400	-25.490%	29	1,346	-97.368%
2026-05-14	1.3400	1.5500	1.2900	1.5300	+2.000%	19	1,307	-98.039%
2026-05-13	1.5600	1.5900	1.5000	1.5000	+4.895%	36	1,308	-98.000%
2026-05-12	2.0800	2.0800	1.3000	1.4300	-34.101%	198	1,308	-97.902%
2026-05-11	1.4500	2.1700	1.4500	2.1700	+33.951%	453	1,308	-98.618%
2026-05-08	1.4600	1.6200	1.3300	1.6200	-10.000%	40	1,782	-98.148%
2026-05-07	1.8700	2.0100	1.7000	1.8000	-21.053%	82	1,789	-98.333%
2026-05-06	1.7100	2.2800	1.6000	2.2800	+50.993%	224	1,795	-98.684%
2026-05-05	1.5200	1.5200	1.5100	1.5100	-8.485%	6	1,773	-98.013%
2026-05-04	1.8200	1.8200	1.6100	1.6500	-2.367%	19	1,773	-98.182%
2026-05-01	1.7300	1.7300	1.5900	1.6900	-7.650%	13	1,768	-98.225%
2026-04-30	1.5900	1.8600	1.5900	1.8300	+30.714%	133	1,768	-98.361%
2026-04-29	1.6000	1.6000	1.2700	1.4000	-13.043%	41	1,668	-97.857%
2026-04-28	2.0100	2.0100	1.5400	1.6100	-20.297%	50	1,672	-98.137%
2026-04-27	2.0200	2.1100	2.0200	2.0200	+14.124%	20	1,673	-98.515%
2026-04-24	2.1600	2.1600	1.7700	1.7700	-13.659%	70	1,666	-98.305%
2026-04-23	2.9000	2.9100	2.0500	2.0500	-25.993%	53	1,650	-98.537%
2026-04-22	2.0500	2.7700	1.9900	2.7700	+58.286%	155	1,638	-98.917%
2026-04-21	2.0500	2.0500	1.6500	1.7500	-18.605%	32	1,621	-98.286%
2026-04-20	1.9500	2.1900	1.9500	2.1500	-7.328%	58	1,613	-98.605%
2026-04-17	1.9500	2.3900	1.8200	2.3200	+38.922%	45	1,615	-98.707%
2026-04-16	1.8500	1.8500	1.4600	1.6700	-7.222%	44	1,603	-98.204%
2026-04-15	1.7000	1.8700	1.6300	1.8000	+66.667%	97	1,621	-98.333%
2026-04-14	1.0700	1.3600	1.0700	1.0800	+28.571%	64	1,619	-97.222%
2026-04-13	0.7000	0.8500	0.7000	0.8400	+12.000%	32	1,594	-96.429%
2026-04-10	0.8000	0.8000	0.7500	0.7500	-6.250%	3	1,603	-96.000%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-18.367%	51	1,602	-96.250%
2026-04-08	0.9800	0.9800	0.9500	0.9800	+22.500%	171	1,602	-96.939%
2026-04-07	0.9000	0.9200	0.8000	0.8000	-28.571%	16	1,596	-96.250%
2026-04-06	1.1000	1.1200	1.1000	1.1200	+4.673%	7	1,597	-97.321%
2026-04-02	1.0400	1.0700	1.0400	1.0700	-6.140%	12	1,587	-97.196%
2026-04-01	1.4000	1.4000	1.1400	1.1400	-7.317%	27	1,587	-97.368%
2026-03-31	1.2300	1.2300	1.2300	1.2300	+7.895%	1	1,602	-97.561%
2026-03-30	1.2800	1.3700	1.1400	1.1400	-8.800%	416	1,602	-97.368%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-16.107%	22	1,242	-97.600%
2026-03-26	1.4900	1.4900	1.4900	1.4900	-11.834%	6	1,220	-97.987%
2026-03-25	1.7800	1.7800	1.6700	1.6900	+4.969%	73	1,220	-98.225%
2026-03-24	1.6500	1.6500	1.5000	1.6100	-10.056%	757	1,214	-98.137%
2026-03-23	1.8900	1.8900	1.7000	1.7900	+0.562%	6	462	-98.324%
2026-03-20	1.8400	2.0100	1.7400	1.7800	-4.813%	35	463	-98.315%
2026-03-19	1.8700	1.8700	1.8700	1.8700	-7.426%	1	474	-98.396%
2026-03-18	2.1200	2.1300	2.0200	2.0200	-11.013%	207	473	-98.515%
2026-03-17	2.2300	2.2700	2.1800	2.2700	+14.070%	48	309	-98.678%
2026-03-16	2.0000	2.2000	1.9900	1.9900	-2.451%	23	309	-98.492%
2026-03-13	1.9900	2.0400	1.9900	2.0400	-5.116%	3	319	-98.529%
2026-03-12	2.1900	2.1900	2.1500	2.1500	-7.725%	50	317	-98.605%
2026-03-11	2.5400	2.5400	2.3000	2.3300	-6.800%	41	312	-98.712%
2026-03-10	2.5000	2.5000	2.5000	2.5000	+11.607%	5	312	-98.800%
2026-03-09	2.2300	2.2500	2.2300	2.2400	-2.183%	3	312	-98.661%
2026-03-06	2.2000	2.2900	2.2000	2.2900	-0.866%	3	311	-98.690%
2026-03-05	2.4200	2.4200	2.3100	2.3100	-15.385%	2	310	-98.701%
2026-03-04	2.7900	2.7900	2.7300	2.7300	+12.810%	14	308	-98.901%
2026-03-03	2.2900	2.4200	2.2900	2.4200	-17.687%	32	304	-98.760%
2026-03-02	2.6000	3.0000	2.6000	2.9400	+3.887%	28	313	-98.980%
2026-02-27	2.8300	2.8300	2.8300	2.8300	-7.213%	1	313	-98.940%
2026-02-26	2.8600	3.1400	2.7900	3.0500	-2.244%	49	313	-99.016%
2026-02-25	3.1900	3.2500	3.1200	3.1200	-2.500%	108	226	-99.038%
2026-02-24	3.0500	3.2000	2.8300	3.2000	+19.850%	26	226	-99.063%
2026-02-23	2.8400	2.8400	2.6700	2.6700	-24.363%	9	205	-98.876%
2026-02-20	3.5300	3.5300	3.5300	3.5300	-4.852%	5	206	-99.150%
2026-02-19	3.7500	3.7500	3.7100	3.7100	-0.802%	18	201	-99.191%
2026-02-17	3.7100	3.7400	3.7100	3.7400	-11.164%	16	200	-99.198%
2026-02-12	4.5200	4.5500	4.2000	4.2100	-6.236%	16	199	-99.287%
2026-02-11	4.4900	4.4900	4.4900	4.4900	-21.913%	1	192	-99.332%
2026-02-09	5.7500	5.7500	5.7500	5.7500	-6.504%	20	191	-99.478%
2026-02-06	4.9000	6.1500	4.9000	6.1500	+41.055%	41	205	-99.512%
2026-02-05	4.7500	4.7500	4.3600	4.3600	-14.173%	5	171	-99.312%
2026-02-04	5.3200	5.3200	5.0800	5.0800	-6.789%	24	172	-99.409%
2026-02-03	5.7000	5.7000	5.4500	5.4500	-8.403%	4	157	-99.450%
2026-01-30	6.7200	6.7200	5.9500	5.9500	-11.194%	16	153	-99.496%
2026-01-29	6.8000	6.8000	6.7000	6.7000	-8.219%	8	152	-99.552%
2026-01-27	7.2000	7.3000	7.2000	7.3000	-14.319%	14	148	-99.589%
2026-01-22	7.7000	8.5200	7.7000	8.5200	+12.848%	4	156	-99.648%
2026-01-21	8.9000	8.9000	7.5500	7.5500	+3.425%	53	160	-99.603%
2026-01-20	7.5000	7.5000	7.3000	7.3000	-5.806%	2	161	-99.589%
2026-01-16	7.7500	7.7500	7.7500	7.7500	+1.974%	26	152	-99.613%
2026-01-15	7.6000	7.6000	7.6000	7.6000	-1.299%	1	152	-99.605%
2026-01-13	7.7000	7.7000	7.7000	7.7000	-1.911%	3	151	-99.610%
2026-01-12	8.1300	8.1300	7.8500	7.8500	-10.286%	3	154	-99.618%
2026-01-09	9.2500	9.2500	8.7500	8.7500	+6.707%	4	154	-99.657%
2026-01-07	8.2000	8.2000	8.2000	8.2000	+10.215%	2	152	-99.634%
2026-01-06	7.4400	7.4400	7.4400	7.4400	+3.047%	1	152	-99.597%
2026-01-05	6.3500	7.3500	6.3500	7.2200	+29.159%	8	154	-99.584%
2026-01-02	4.8100	5.5900	4.8000	5.5900	+40.452%	98	154	-99.463%
2025-12-31	4.0000	4.0000	3.9800	3.9800	-2.451%	8	101	-99.246%
2025-12-30	4.0800	4.0800	4.0800	4.0800	-13.191%	5	101	-99.265%
2025-12-29	4.5500	4.7000	4.5500	4.7000	0.000%	3	96	-99.362%
2025-12-26	4.7800	4.7800	4.5000	4.7000	-9.615%	14	93	-99.362%
2025-12-24	5.0000	5.2000	5.0000	5.2000	+1.563%	6	74	-99.423%
2025-12-23	5.3000	5.6500	5.1200	5.1200	-17.419%	15	74	-99.414%
2025-12-22	5.8500	6.2000	5.7000	6.2000	+8.772%	4	59	-99.516%
2025-12-19	5.6000	5.7000	5.4700	5.7000	+9.615%	54	55	-99.474%
2025-12-18	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	-99.423%

.dark-mode .Jqzpc4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jqzpc4{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C16SMR Aug 21 2026 16.00 Call (SMR260821C00016000)option OPRA

SMR20260821C16
SMR Aug 21 2026 16.00 Call (SMR260821C00016000)
option OPRA