Dark

SMR20260821C17
SMR Aug 21 2026 17.00 Call (SMR260821C00017000)
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	0.0500	0.0500	0.0200	0.0300	-40.000%	27	1,351	0.000%
2026-08-04	0.0200	0.0500	0.0200	0.0500	+25.000%	37	1,367	-40.000%
2026-08-03	0.0300	0.0700	0.0300	0.0400	+33.333%	22	1,331	-25.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	-40.000%	1	1,330	0.000%
2026-07-29	0.0500	0.0500	0.0500	0.0500	+66.667%	10	1,330	-40.000%
2026-07-28	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,330	0.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	0.000%	1	1,330	0.000%
2026-07-23	0.0500	0.0500	0.0300	0.0300	-50.000%	11	1,330	0.000%
2026-07-22	0.0600	0.0600	0.0600	0.0600	+50.000%	2	1,330	-50.000%
2026-07-21	0.0500	0.0500	0.0400	0.0400	-20.000%	27	1,330	-25.000%
2026-07-20	0.0500	0.0500	0.0400	0.0500	-28.571%	21	1,335	-40.000%
2026-07-17	0.0600	0.0800	0.0500	0.0700	0.000%	35	1,340	-57.143%
2026-07-16	0.0700	0.0700	0.0700	0.0700	0.000%	2	1,354	-57.143%
2026-07-15	0.0800	0.0800	0.0500	0.0700	0.000%	16	1,356	-57.143%
2026-07-14	0.0800	0.0800	0.0700	0.0700	-12.500%	2	1,353	-57.143%
2026-07-13	0.0900	0.0900	0.0800	0.0800	-33.333%	2	1,354	-62.500%
2026-07-10	0.1900	0.1900	0.1000	0.1200	-7.692%	9	1,354	-75.000%
2026-07-09	0.1300	0.1300	0.1200	0.1300	0.000%	16	1,359	-76.923%
2026-07-08	0.1500	0.1500	0.1300	0.1300	-18.750%	42	1,352	-76.923%
2026-07-07	0.1500	0.1600	0.1400	0.1600	-23.810%	3	1,352	-81.250%
2026-07-06	0.2500	0.2500	0.2100	0.2100	-16.000%	76	1,350	-85.714%
2026-07-02	0.3500	0.3500	0.2500	0.2500	-21.875%	29	1,357	-88.000%
2026-07-01	0.3100	0.3600	0.3100	0.3200	+14.286%	22	1,357	-90.625%
2026-06-30	0.2700	0.3300	0.2700	0.2800	-22.222%	13	1,349	-89.286%
2026-06-29	0.3600	0.3600	0.2600	0.3600	+16.129%	38	1,348	-91.667%
2026-06-26	0.3300	0.3600	0.3100	0.3100	-13.889%	14	1,341	-90.323%
2026-06-25	0.3900	0.4000	0.3300	0.3600	+2.857%	27	1,346	-91.667%
2026-06-24	0.5000	0.5000	0.3500	0.3500	-35.185%	15	1,358	-91.429%
2026-06-23	0.5500	0.7500	0.5400	0.5400	-18.182%	21	1,364	-94.444%
2026-06-22	0.7600	0.8000	0.5200	0.6600	-22.353%	86	1,366	-95.455%
2026-06-18	0.6000	0.8500	0.6000	0.8500	+51.786%	115	1,399	-96.471%
2026-06-17	0.3700	0.5800	0.3700	0.5600	+40.000%	77	1,399	-94.643%
2026-06-16	0.6200	0.6200	0.4000	0.4000	-31.034%	37	1,399	-92.500%
2026-06-15	0.7100	0.7100	0.5800	0.5800	+7.407%	24	1,416	-94.828%
2026-06-12	0.5400	0.5700	0.5100	0.5400	+8.000%	43	1,416	-94.444%
2026-06-11	0.4300	0.5000	0.4300	0.5000	+11.111%	32	1,416	-94.000%
2026-06-10	0.5200	0.6000	0.4500	0.4500	-18.182%	40	1,419	-93.333%
2026-06-09	0.6900	0.6900	0.5000	0.5500	-32.927%	569	1,410	-94.545%
2026-06-08	0.8600	0.9000	0.8200	0.8200	+15.493%	511	1,502	-96.341%
2026-06-05	1.1900	1.3700	0.7100	0.7100	-43.651%	350	1,189	-95.775%
2026-06-04	1.2600	1.5600	1.1600	1.2600	-14.865%	87	1,393	-97.619%
2026-06-03	1.9000	1.9000	1.3000	1.4800	-35.931%	155	1,339	-97.973%
2026-06-02	1.6000	2.4800	1.5400	2.3100	+44.375%	914	1,318	-98.701%
2026-06-01	1.3200	2.0100	1.3000	1.6000	+5.960%	321	730	-98.125%
2026-05-29	1.2100	1.5900	1.1000	1.5100	+11.852%	109	616	-98.013%
2026-05-28	1.1700	1.4700	1.1700	1.3500	+13.445%	68	562	-97.778%
2026-05-27	1.3400	1.3400	1.1700	1.1900	-8.462%	48	530	-97.479%
2026-05-26	1.3100	1.4400	1.2400	1.3000	+39.785%	56	504	-97.692%
2026-05-22	0.9400	1.1000	0.9300	0.9300	-3.125%	20	508	-96.774%
2026-05-21	0.8200	0.9600	0.8200	0.9600	+31.507%	18	504	-96.875%
2026-05-20	0.6200	0.7600	0.6200	0.7300	+17.742%	45	504	-95.890%
2026-05-19	0.5600	0.6200	0.5600	0.6200	-11.429%	89	487	-95.161%
2026-05-18	0.9700	0.9700	0.6700	0.7000	-29.293%	77	487	-95.714%
2026-05-15	0.9400	1.0500	0.9300	0.9900	-26.119%	110	487	-96.970%
2026-05-14	1.1700	1.3400	1.1600	1.3400	-2.899%	56	449	-97.761%
2026-05-13	1.4200	1.4200	1.3800	1.3800	+6.977%	23	415	-97.826%
2026-05-12	1.1700	1.3000	1.1700	1.2900	-31.383%	24	415	-97.674%
2026-05-11	1.4300	2.0000	1.4300	1.8800	+59.322%	168	415	-98.404%
2026-05-08	1.2500	1.2900	1.1800	1.1800	-22.368%	7	329	-97.458%
2026-05-07	1.7400	1.7400	1.5200	1.5200	-24.752%	5	333	-98.026%
2026-05-06	1.6100	2.0200	1.5000	2.0200	+62.903%	115	330	-98.515%
2026-05-05	1.2500	1.2800	1.2400	1.2400	-15.646%	28	332	-97.581%
2026-05-04	1.4600	1.4900	1.3500	1.4700	-2.649%	35	354	-97.959%
2026-05-01	1.5900	1.6100	1.4800	1.5100	-7.362%	33	344	-98.013%
2026-04-30	1.3600	1.6500	1.3600	1.6300	+33.607%	135	344	-98.160%
2026-04-29	1.3200	1.3200	1.1100	1.2200	-15.862%	21	343	-97.541%
2026-04-28	1.5600	1.5800	1.3700	1.4500	-12.121%	18	350	-97.931%
2026-04-27	1.6500	1.6600	1.6300	1.6500	0.000%	12	339	-98.182%
2026-04-24	1.6500	1.6500	1.6500	1.6500	-5.172%	2	334	-98.182%
2026-04-23	2.2500	2.2500	1.7400	1.7400	-25.000%	8	332	-98.276%
2026-04-22	1.8400	2.3200	1.7200	2.3200	+55.705%	12	327	-98.707%
2026-04-21	1.6000	1.6700	1.4900	1.4900	-21.164%	13	326	-97.987%
2026-04-20	1.7800	1.9400	1.7800	1.8900	-3.077%	3	334	-98.413%
2026-04-17	2.2300	2.2300	1.9500	1.9500	+30.872%	4	334	-98.462%
2026-04-16	1.6000	1.6000	1.2900	1.4900	-11.310%	7	335	-97.987%
2026-04-15	1.2100	1.6800	1.2100	1.6800	+69.697%	83	341	-98.214%
2026-04-14	1.2800	1.2800	0.9200	0.9900	+52.308%	183	325	-96.970%
2026-04-13	0.5600	0.6500	0.5600	0.6500	-19.753%	23	300	-95.385%
2026-04-09	0.8100	0.8100	0.7700	0.8100	-1.220%	106	290	-96.296%
2026-04-08	0.8200	0.8200	0.8200	0.8200	+17.143%	22	192	-96.341%
2026-04-07	0.8200	0.8200	0.7000	0.7000	-27.835%	6	190	-95.714%
2026-04-06	1.0400	1.0400	0.9700	0.9700	+6.593%	5	191	-96.907%
2026-04-02	0.9000	0.9300	0.9000	0.9100	-9.901%	6	190	-96.703%
2026-04-01	0.9900	1.1000	0.9900	1.0100	-8.182%	4	190	-97.030%
2026-03-31	1.1100	1.1100	1.1000	1.1000	-0.901%	53	193	-97.273%
2026-03-30	1.0200	1.1700	1.0200	1.1100	+4.717%	14	234	-97.297%
2026-03-27	1.1500	1.1500	1.0600	1.0600	-15.200%	5	232	-97.170%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-18.831%	7	232	-97.600%
2026-03-25	1.6000	1.6000	1.4700	1.5400	+4.762%	59	238	-98.052%
2026-03-24	1.4700	1.4700	1.4700	1.4700	-2.649%	2	202	-97.959%
2026-03-23	1.5100	1.5100	1.5000	1.5100	-7.927%	4	200	-98.013%
2026-03-19	1.5800	1.6400	1.5800	1.6400	-7.345%	28	199	-98.171%
2026-03-18	1.7700	1.7700	1.7700	1.7700	-3.279%	50	201	-98.305%
2026-03-16	1.8300	1.8300	1.8300	1.8300	+1.105%	2	151	-98.361%
2026-03-13	1.8100	1.8100	1.8100	1.8100	0.000%	1	153	-98.343%
2026-03-12	1.8100	1.8100	1.8100	1.8100	-12.136%	1	153	-98.343%
2026-03-11	2.2800	2.2800	2.0400	2.0600	-9.649%	13	153	-98.544%
2026-03-10	2.4700	2.4700	2.2800	2.2800	-2.979%	6	150	-98.684%
2026-03-09	1.5900	2.3500	1.5900	2.3500	+18.090%	13	149	-98.723%
2026-03-06	1.9900	1.9900	1.9900	1.9900	-3.865%	1	138	-98.492%
2026-03-05	2.0800	2.0900	2.0700	2.0700	-8.000%	7	138	-98.551%
2026-03-03	2.2400	2.2500	2.2400	2.2500	-16.667%	12	132	-98.667%
2026-03-02	2.6100	2.7400	2.3800	2.7000	-1.818%	93	120	-98.889%
2026-02-26	2.7500	2.7500	2.7500	2.7500	-1.786%	2	169	-98.909%
2026-02-25	2.9700	2.9700	2.8000	2.8000	-6.667%	7	170	-98.929%
2026-02-24	2.6600	3.0000	2.6000	3.0000	+26.050%	5	170	-99.000%
2026-02-23	2.8900	2.8900	2.3200	2.3800	-23.226%	25	165	-98.739%
2026-02-20	3.5000	3.5000	3.0300	3.1000	-12.676%	17	142	-99.032%
2026-02-19	3.1600	3.5500	3.1600	3.5500	+1.429%	83	139	-99.155%
2026-02-18	3.6500	3.6500	3.5000	3.5000	0.000%	2	139	-99.143%
2026-02-17	3.4300	3.6000	3.1600	3.5000	-12.500%	9	139	-99.143%
2026-02-12	4.6000	4.6000	4.0000	4.0000	-9.091%	26	132	-99.250%
2026-02-11	4.0300	4.4000	4.0200	4.4000	-22.807%	4	140	-99.318%
2026-02-09	5.7000	5.7000	5.7000	5.7000	+1.064%	2	142	-99.474%
2026-02-06	4.3300	5.6500	4.3300	5.6400	+26.742%	18	141	-99.468%
2026-02-04	5.5500	5.5500	4.1000	4.4500	-21.930%	128	142	-99.326%
2026-02-03	4.7300	5.7000	4.7300	5.7000	+16.327%	30	168	-99.474%
2026-02-02	5.5500	5.5500	4.9000	4.9000	-16.239%	116	178	-99.388%
2026-01-30	5.7000	5.8500	5.7000	5.8500	-8.594%	10	66	-99.487%
2026-01-29	6.8500	6.8500	6.4000	6.4000	-15.900%	2	61	-99.531%
2026-01-28	7.0600	7.6100	7.0600	7.6100	+13.582%	13	60	-99.606%
2026-01-27	6.5000	6.7000	6.0000	6.7000	+1.515%	33	63	-99.552%
2026-01-26	6.6000	6.6000	6.6000	6.6000	-19.018%	1	91	-99.545%
2026-01-23	7.5000	8.1500	7.5000	8.1500	+1.875%	2	91	-99.632%
2026-01-22	7.9500	8.2000	7.9500	8.0000	-1.235%	6	89	-99.625%
2026-01-21	8.1000	8.1000	8.1000	8.1000	+18.248%	2	89	-99.630%
2026-01-20	7.0000	7.0000	6.8500	6.8500	-3.927%	5	91	-99.562%
2026-01-15	7.0500	7.1300	7.0500	7.1300	-10.875%	2	86	-99.579%
2026-01-12	8.0000	8.0000	8.0000	8.0000	-5.325%	1	86	-99.625%
2026-01-09	8.4100	8.4500	8.4100	8.4500	+16.713%	31	85	-99.645%
2026-01-08	7.3800	7.3800	7.2400	7.2400	-5.359%	2	116	-99.586%
2026-01-07	7.2000	7.6500	7.2000	7.6500	+6.250%	11	114	-99.608%
2026-01-06	6.8500	7.2000	6.8500	7.2000	-2.439%	22	105	-99.583%
2026-01-05	6.4500	7.3800	6.1500	7.3800	+41.923%	11	74	-99.593%
2026-01-02	4.9500	5.2400	4.9500	5.2000	+41.689%	7	74	-99.423%
2025-12-31	3.8000	3.8000	3.6700	3.6700	-14.651%	29	45	-99.183%
2025-12-29	4.3000	4.3000	4.3000	4.3000	+4.878%	1	45	-99.302%
2025-12-26	4.7000	4.7000	4.1000	4.1000	-17.836%	37	45	-99.268%
2025-12-24	4.9900	4.9900	4.9900	4.9900	-9.273%	5	8	-99.399%
2025-12-22	5.5000	5.5000	5.5000	5.5000	+7.843%	1	8	-99.455%
2025-12-19	5.1500	5.2700	5.0900	5.1000	0.000%	8	7	-99.412%

.dark-mode .xFqkYX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xFqkYX{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C17SMR Aug 21 2026 17.00 Call (SMR260821C00017000)option OPRA

SMR20260821C17
SMR Aug 21 2026 17.00 Call (SMR260821C00017000)
option OPRA