Dark

SMR20260821C18
SMR Aug 21 2026 18.00 Call (SMR260821C00018000)
option OPRA

EOD

Aug 5, 2026

0.0300-25.000%(-0.0100)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0200	0.0300	0.0200	0.0300	-25.000%	43	1,761	0.000%
2026-08-04	0.0400	0.0400	0.0300	0.0400	+33.333%	50	1,801	-25.000%
2026-08-03	0.0500	0.0500	0.0300	0.0300	+50.000%	23	1,840	0.000%
2026-07-31	0.0300	0.0300	0.0200	0.0200	-33.333%	8	1,845	+50.000%
2026-07-30	0.0200	0.0300	0.0200	0.0300	-25.000%	18	1,847	0.000%
2026-07-29	0.0200	0.0400	0.0200	0.0400	+33.333%	5	1,858	-25.000%
2026-07-28	0.0200	0.0300	0.0200	0.0300	0.000%	3	1,861	0.000%
2026-07-27	0.0400	0.0400	0.0300	0.0300	0.000%	2	1,864	0.000%
2026-07-24	0.0500	0.0500	0.0300	0.0300	+200.000%	6	1,863	0.000%
2026-07-23	0.0600	0.0600	0.0100	0.0100	-66.667%	10	1,867	+200.000%
2026-07-22	0.0400	0.0400	0.0300	0.0300	-25.000%	4	1,875	0.000%
2026-07-21	0.1100	0.1100	0.0300	0.0400	-20.000%	19	1,872	-25.000%
2026-07-17	0.0600	0.0600	0.0400	0.0500	+25.000%	17	1,870	-40.000%
2026-07-16	0.0500	0.0500	0.0400	0.0400	-50.000%	27	1,883	-25.000%
2026-07-15	0.0800	0.0800	0.0400	0.0800	+33.333%	13	1,908	-62.500%
2026-07-14	0.0800	0.0800	0.0600	0.0600	-14.286%	21	1,914	-50.000%
2026-07-13	0.0700	0.0800	0.0600	0.0700	-30.000%	28	1,928	-57.143%
2026-07-10	0.1000	0.1200	0.0900	0.1000	-9.091%	34	1,945	-70.000%
2026-07-09	0.1300	0.1900	0.1000	0.1100	0.000%	325	1,973	-72.727%
2026-07-08	0.1300	0.1300	0.1100	0.1100	-26.667%	81	2,182	-72.727%
2026-07-07	0.1300	0.1500	0.0900	0.1500	-16.667%	74	2,226	-80.000%
2026-07-06	0.2200	0.2200	0.1800	0.1800	-21.739%	71	2,206	-83.333%
2026-07-02	0.3000	0.3200	0.1700	0.2300	-11.538%	32	2,205	-86.957%
2026-07-01	0.2700	0.2900	0.2600	0.2600	+4.000%	18	2,205	-88.462%
2026-06-30	0.2400	0.2500	0.2400	0.2500	-13.793%	7	2,197	-88.000%
2026-06-29	0.2900	0.2900	0.2400	0.2900	+20.833%	17	2,194	-89.655%
2026-06-26	0.3500	0.3500	0.2400	0.2400	-17.241%	13	2,178	-87.500%
2026-06-25	0.4000	0.4000	0.2800	0.2900	-3.333%	28	2,182	-89.655%
2026-06-24	0.3800	0.3900	0.2900	0.3000	-33.333%	109	2,196	-90.000%
2026-06-23	0.5400	0.6700	0.4500	0.4500	-18.182%	70	2,260	-93.333%
2026-06-22	0.5000	0.6500	0.5000	0.5500	-19.118%	102	2,215	-94.545%
2026-06-18	0.5000	0.7000	0.5000	0.6800	+41.667%	156	2,118	-95.588%
2026-06-17	0.4100	0.4800	0.4100	0.4800	+41.176%	116	2,118	-93.750%
2026-06-16	0.5000	0.5000	0.3400	0.3400	-40.351%	133	2,118	-91.176%
2026-06-15	0.7500	0.7500	0.5400	0.5700	+32.558%	38	2,068	-94.737%
2026-06-12	0.4800	0.5000	0.4300	0.4300	+2.381%	34	2,068	-93.023%
2026-06-11	0.3500	0.5000	0.3500	0.4200	+10.526%	44	2,068	-92.857%
2026-06-10	0.4500	0.5100	0.3800	0.3800	-17.391%	32	2,063	-92.105%
2026-06-09	0.6700	0.6700	0.4400	0.4600	-34.286%	886	2,069	-93.478%
2026-06-08	0.7700	0.7700	0.7000	0.7000	+20.690%	29	1,429	-95.714%
2026-06-05	1.1000	1.1000	0.5800	0.5800	-46.296%	234	1,443	-94.828%
2026-06-04	1.1900	1.1900	1.0000	1.0800	-18.182%	48	1,479	-97.222%
2026-06-03	1.7500	1.7500	1.1500	1.3200	-37.441%	540	1,476	-97.727%
2026-06-02	1.5600	2.2600	1.5200	2.1100	+35.256%	443	1,457	-98.578%
2026-06-01	1.2100	1.6700	1.1800	1.5600	+13.043%	243	1,214	-98.077%
2026-05-29	1.0400	1.4200	0.9000	1.3800	+26.606%	97	1,140	-97.826%
2026-05-28	1.0000	1.2100	1.0000	1.0900	+4.808%	59	1,133	-97.248%
2026-05-27	1.1200	1.1200	1.0200	1.0400	-10.345%	223	1,104	-97.115%
2026-05-26	1.1100	1.2400	1.1100	1.1600	+26.087%	91	1,097	-97.414%
2026-05-22	0.8800	0.9200	0.8800	0.9200	+15.000%	6	1,083	-96.739%
2026-05-21	0.7600	0.8000	0.7600	0.8000	+29.032%	8	1,088	-96.250%
2026-05-20	0.5500	0.6800	0.5500	0.6200	+16.981%	51	1,088	-95.161%
2026-05-19	0.5600	0.5600	0.5000	0.5300	+10.417%	40	1,068	-94.340%
2026-05-18	0.8600	0.8600	0.4800	0.4800	-44.186%	6	1,068	-93.750%
2026-05-15	0.8400	0.8700	0.8400	0.8600	-25.862%	22	1,068	-96.512%
2026-05-14	1.1600	1.1600	1.1600	1.1600	-3.333%	1	1,083	-97.414%
2026-05-13	1.2000	1.2000	1.2000	1.2000	+17.647%	20	1,083	-97.500%
2026-05-12	0.9800	1.0200	0.9800	1.0200	-38.922%	2	1,083	-97.059%
2026-05-11	1.0000	1.8000	1.0000	1.6700	+41.525%	88	1,083	-98.204%
2026-05-08	1.0700	1.2400	0.9500	1.1800	-7.087%	42	1,019	-97.458%
2026-05-07	1.6800	1.6800	1.2700	1.2700	-29.444%	11	1,027	-97.638%
2026-05-06	1.3300	1.8200	1.3100	1.8000	+59.292%	68	1,022	-98.333%
2026-05-05	1.1500	1.1500	1.1000	1.1300	-14.394%	19	1,011	-97.345%
2026-05-04	1.3500	1.3500	1.3200	1.3200	-5.036%	2	1,007	-97.727%
2026-05-01	1.2700	1.4000	1.2500	1.3900	-3.472%	223	829	-97.842%
2026-04-30	1.2100	1.4400	1.2100	1.4400	+41.176%	192	829	-97.917%
2026-04-29	1.0100	1.0200	1.0100	1.0200	-17.073%	21	684	-97.059%
2026-04-28	1.3000	1.3000	1.2300	1.2300	-24.074%	45	666	-97.561%
2026-04-27	1.3600	1.6700	1.3600	1.6200	+13.287%	61	683	-98.148%
2026-04-24	1.6000	1.6000	1.4300	1.4300	-23.936%	19	668	-97.902%
2026-04-23	2.1000	2.2500	1.8800	1.8800	-2.083%	36	671	-98.404%
2026-04-22	1.6500	1.9200	1.6000	1.9200	+56.098%	66	678	-98.438%
2026-04-21	1.6700	1.6700	1.2300	1.2300	-28.902%	5	643	-97.561%
2026-04-20	1.6500	1.7300	1.5600	1.7300	-4.420%	23	643	-98.266%
2026-04-17	1.4400	2.0000	1.4400	1.8100	+40.310%	180	638	-98.343%
2026-04-16	1.4900	1.5000	1.2500	1.2900	-9.790%	35	529	-97.674%
2026-04-15	1.0500	1.4900	1.0300	1.4300	+68.235%	244	543	-97.902%
2026-04-14	1.0500	1.0500	0.8500	0.8500	+44.068%	77	555	-96.471%
2026-04-13	0.5900	0.5900	0.5900	0.5900	-3.279%	1	518	-94.915%
2026-04-10	0.5900	0.6100	0.5900	0.6100	-16.438%	6	518	-95.082%
2026-04-08	0.7200	0.8000	0.7200	0.7300	+12.308%	16	514	-95.890%
2026-04-07	0.7800	0.7800	0.6500	0.6500	-25.287%	7	511	-95.385%
2026-04-06	0.8600	0.9000	0.8600	0.8700	+4.819%	12	510	-96.552%
2026-04-02	0.8400	0.8400	0.7900	0.8300	-5.682%	32	507	-96.386%
2026-04-01	1.0800	1.0800	0.8800	0.8800	-8.333%	10	507	-96.591%
2026-03-31	0.9500	1.0000	0.9500	0.9600	-4.000%	6	509	-96.875%
2026-03-30	1.0200	1.0200	1.0000	1.0000	+8.696%	27	505	-97.000%
2026-03-27	1.0200	1.0200	0.9100	0.9200	-16.364%	20	499	-96.739%
2026-03-26	1.1700	1.1700	1.1000	1.1000	-17.910%	31	503	-97.273%
2026-03-25	1.4400	1.4400	1.3400	1.3400	+2.290%	20	503	-97.761%
2026-03-24	1.2500	1.3100	1.2500	1.3100	-8.392%	3	493	-97.710%
2026-03-23	1.3500	1.4300	1.3500	1.4300	-3.378%	4	491	-97.902%
2026-03-20	1.6100	1.6100	1.4700	1.4800	-1.987%	12	491	-97.973%
2026-03-19	1.5100	1.5200	1.4200	1.5100	-7.927%	110	491	-98.013%
2026-03-18	1.7500	1.8600	1.6400	1.6400	-13.228%	26	452	-98.171%
2026-03-17	1.8700	1.8900	1.8700	1.8900	+9.884%	40	452	-98.413%
2026-03-16	1.5800	1.7200	1.5800	1.7200	+7.500%	21	428	-98.256%
2026-03-13	1.6100	1.6200	1.6000	1.6000	-5.882%	14	422	-98.125%
2026-03-12	1.7200	1.7200	1.7000	1.7000	-10.526%	10	428	-98.235%
2026-03-11	1.9000	1.9000	1.9000	1.9000	-13.242%	1	421	-98.421%
2026-03-10	2.0500	2.1900	2.0500	2.1900	+14.660%	2	421	-98.630%
2026-03-09	1.7900	1.9600	1.7700	1.9100	+6.704%	14	421	-98.429%
2026-03-06	1.7900	1.7900	1.7900	1.7900	-10.500%	7	417	-98.324%
2026-03-05	1.9900	2.0000	1.9900	2.0000	-12.664%	6	424	-98.500%
2026-03-04	2.2900	2.2900	2.2900	2.2900	+12.808%	2	422	-98.690%
2026-03-03	2.3600	2.3600	2.0300	2.0300	-13.983%	6	420	-98.522%
2026-03-02	2.3100	2.5200	2.3100	2.3600	+1.288%	6	419	-98.729%
2026-02-27	2.3300	2.3300	2.3300	2.3300	-11.407%	3	417	-98.712%
2026-02-26	2.3800	2.6300	2.3800	2.6300	-6.071%	15	417	-98.859%
2026-02-25	2.6500	2.8000	2.6000	2.8000	+2.190%	15	410	-98.929%
2026-02-24	2.5200	2.7600	2.5000	2.7400	+26.852%	22	410	-98.905%
2026-02-23	2.5500	2.5500	2.1500	2.1600	-25.000%	28	408	-98.611%
2026-02-20	3.2000	3.2000	2.8800	2.8800	-8.280%	25	404	-98.958%
2026-02-19	3.0600	3.1400	3.0600	3.1400	-3.385%	3	380	-99.045%
2026-02-18	3.2500	3.3000	3.2500	3.2500	+3.175%	10	377	-99.077%
2026-02-17	3.2000	3.2000	3.1500	3.1500	-10.000%	24	378	-99.048%
2026-02-13	3.2900	3.5000	3.2900	3.5000	-3.581%	11	361	-99.143%
2026-02-12	3.9500	3.9500	3.6000	3.6300	-9.250%	49	361	-99.174%
2026-02-11	4.3000	4.3000	3.7000	4.0000	-17.526%	51	321	-99.250%
2026-02-10	5.2000	5.2000	4.8500	4.8500	-11.818%	14	303	-99.381%
2026-02-09	5.3000	5.5000	5.2000	5.5000	+2.041%	129	300	-99.455%
2026-02-06	5.0000	5.3900	5.0000	5.3900	+44.118%	61	178	-99.443%
2026-02-05	4.2500	4.2500	3.5500	3.7400	-6.500%	13	150	-99.198%
2026-02-04	5.0000	5.1000	3.9300	4.0000	-12.088%	25	159	-99.250%
2026-02-03	5.1000	5.2000	4.5200	4.5500	-4.412%	56	136	-99.341%
2026-02-02	4.6300	4.7600	4.6200	4.7600	-15.453%	6	124	-99.370%
2026-01-30	5.9000	5.9000	5.6300	5.6300	-4.414%	6	119	-99.467%
2026-01-29	6.5000	6.5000	5.8900	5.8900	-11.694%	29	123	-99.491%
2026-01-28	6.6700	6.6700	6.6700	6.6700	+6.210%	10	94	-99.550%
2026-01-27	5.4700	6.2800	5.4700	6.2800	+6.441%	8	104	-99.522%
2026-01-26	6.3000	6.3000	5.9000	5.9000	-15.714%	3	105	-99.492%
2026-01-23	6.8500	7.0000	6.8500	7.0000	0.000%	4	105	-99.571%
2026-01-21	6.2500	7.0000	6.2500	7.0000	+4.478%	3	105	-99.571%
2026-01-20	7.0100	7.0100	6.7000	6.7000	-8.219%	16	104	-99.552%
2026-01-16	6.7000	7.3200	6.7000	7.3000	+10.942%	26	88	-99.589%
2026-01-15	6.8000	6.8000	6.5800	6.5800	-4.638%	14	88	-99.544%
2026-01-14	6.2000	6.9000	6.2000	6.9000	-6.757%	3	81	-99.565%
2026-01-12	7.4000	7.4000	7.4000	7.4000	-13.953%	3	79	-99.595%
2026-01-09	8.6000	8.6000	8.6000	8.6000	+28.358%	50	79	-99.651%
2026-01-08	6.7000	6.7000	6.7000	6.7000	-4.286%	5	129	-99.552%
2026-01-07	7.3000	7.3000	7.0000	7.0000	+3.704%	6	129	-99.571%
2026-01-06	6.6500	6.7500	6.2500	6.7500	+2.584%	34	128	-99.556%
2026-01-05	6.4000	6.5800	6.3600	6.5800	+88.000%	28	105	-99.544%
2025-12-31	3.5000	3.5000	3.5000	3.5000	-4.110%	5	105	-99.143%
2025-12-29	3.7000	3.9000	3.6000	3.6500	-9.204%	59	105	-99.178%
2025-12-26	4.0200	4.0200	4.0200	4.0200	-19.600%	16	46	-99.254%
2025-12-22	5.3500	5.5500	5.0000	5.0000	0.000%	30	30	-99.400%

.dark-mode .yqPl7q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqPl7q{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C18SMR Aug 21 2026 18.00 Call (SMR260821C00018000)option OPRA

SMR20260821C18
SMR Aug 21 2026 18.00 Call (SMR260821C00018000)
option OPRA