Dark

SMR20260821C19
SMR Aug 21 2026 19.00 Call (SMR260821C00019000)
option OPRA

EOD

Aug 5, 2026

0.0300+50.000%(+0.0100)1,001

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0300	0.0300	0.0300	0.0300	+50.000%	1,001	11,206	0.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	-33.333%	1	10,316	+50.000%
2026-08-03	0.0300	0.0300	0.0300	0.0300	+200.000%	3	10,317	0.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	-50.000%	2	10,319	+200.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	-33.333%	1	10,319	+50.000%
2026-07-28	0.0200	0.0300	0.0200	0.0300	-40.000%	8	10,319	0.000%
2026-07-27	0.0500	0.0500	0.0500	0.0500	+25.000%	1	10,326	-40.000%
2026-07-24	0.0300	0.0500	0.0300	0.0400	+33.333%	51	10,325	-25.000%
2026-07-23	0.0300	0.0300	0.0300	0.0300	0.000%	30	10,291	0.000%
2026-07-22	0.0300	0.0300	0.0300	0.0300	+200.000%	1	10,291	0.000%
2026-07-21	0.0400	0.0400	0.0100	0.0100	-75.000%	7	10,292	+200.000%
2026-07-20	0.0300	0.0500	0.0300	0.0400	0.000%	22	10,294	-25.000%
2026-07-17	0.0400	0.0400	0.0400	0.0400	0.000%	21	10,292	-25.000%
2026-07-16	0.0800	0.0800	0.0400	0.0400	-20.000%	15	10,272	-25.000%
2026-07-14	0.0700	0.0700	0.0500	0.0500	0.000%	117	10,273	-40.000%
2026-07-13	0.0800	0.0800	0.0500	0.0500	-37.500%	3	10,300	-40.000%
2026-07-10	0.0900	0.0900	0.0800	0.0800	-20.000%	2	10,300	-62.500%
2026-07-09	0.1000	0.1100	0.0900	0.1000	+11.111%	9	10,300	-70.000%
2026-07-08	0.1000	0.1000	0.0900	0.0900	-18.182%	15	10,299	-66.667%
2026-07-07	0.1100	0.1100	0.1100	0.1100	-26.667%	1	10,301	-72.727%
2026-07-06	0.1900	0.2000	0.1500	0.1500	-40.000%	56	10,302	-80.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+13.636%	1	10,311	-88.000%
2026-07-01	0.2300	0.2400	0.2200	0.2200	+4.762%	57	10,311	-86.364%
2026-06-30	0.2100	0.2100	0.1900	0.2100	-16.000%	129	10,273	-85.714%
2026-06-29	0.2500	0.2500	0.2100	0.2500	+8.696%	5	10,268	-88.000%
2026-06-26	0.2700	0.2700	0.2100	0.2300	-11.538%	5,081	10,238	-86.957%
2026-06-25	0.2500	0.4400	0.2500	0.2600	+4.000%	17	5,270	-88.462%
2026-06-24	0.3100	0.3100	0.2500	0.2500	-41.860%	37	5,274	-88.000%
2026-06-23	0.4700	0.5400	0.4200	0.4300	-8.511%	2,336	5,280	-93.023%
2026-06-22	0.6000	0.6000	0.4500	0.4700	-18.966%	3,984	4,764	-93.617%
2026-06-18	0.5100	0.5800	0.5100	0.5800	+61.111%	12	1,025	-94.828%
2026-06-17	0.3600	0.3600	0.3600	0.3600	+20.000%	5	1,025	-91.667%
2026-06-16	0.4200	0.4200	0.3000	0.3000	-38.776%	63	1,025	-90.000%
2026-06-15	0.4500	0.4900	0.4500	0.4900	+28.947%	2	1,037	-93.878%
2026-06-12	0.4400	0.4400	0.3800	0.3800	-5.000%	52	1,037	-92.105%
2026-06-11	0.3700	0.4000	0.3700	0.4000	+11.111%	6	1,037	-92.500%
2026-06-10	0.5000	0.5000	0.3600	0.3600	-10.000%	12	1,031	-91.667%
2026-06-09	0.6000	0.6000	0.3800	0.4000	-35.484%	11	1,026	-92.500%
2026-06-08	0.5100	0.6500	0.5100	0.6200	+12.727%	21	1,026	-95.161%
2026-06-05	0.6400	0.7000	0.5500	0.5500	-37.500%	605	1,011	-94.545%
2026-06-04	1.0800	1.0800	0.8800	0.8800	-25.424%	5	1,105	-96.591%
2026-06-03	1.4300	1.4300	1.0200	1.1800	-41.000%	73	1,104	-97.458%
2026-06-02	1.3700	2.0200	1.3700	2.0000	+48.148%	43	1,060	-98.500%
2026-06-01	1.1500	1.4300	1.1500	1.3500	+12.500%	11	1,024	-97.778%
2026-05-29	0.8300	1.2200	0.8300	1.2000	+25.000%	12	1,018	-97.500%
2026-05-28	0.8200	1.1000	0.8000	0.9600	-4.000%	15	1,024	-96.875%
2026-05-27	0.8600	1.0100	0.8600	1.0000	-0.990%	12	1,033	-97.000%
2026-05-26	1.0900	1.1000	1.0000	1.0100	+40.278%	103	1,042	-97.030%
2026-05-22	0.8100	0.8100	0.7200	0.7200	+20.000%	35	959	-95.833%
2026-05-21	0.6500	0.6500	0.6000	0.6000	+11.111%	2	961	-95.000%
2026-05-20	0.5000	0.5800	0.5000	0.5400	+5.882%	45	961	-94.444%
2026-05-19	0.5100	0.5100	0.5100	0.5100	-5.556%	1	957	-94.118%
2026-05-18	0.6100	0.6100	0.5400	0.5400	-28.947%	5	957	-94.444%
2026-05-15	0.8000	0.8000	0.7400	0.7600	-22.449%	57	957	-96.053%
2026-05-14	0.9500	1.0400	0.9000	0.9800	-2.970%	7	941	-96.939%
2026-05-13	1.0100	1.0100	1.0100	1.0100	+7.447%	1	940	-97.030%
2026-05-12	1.3600	1.5300	0.9100	0.9400	-38.562%	90	940	-96.809%
2026-05-11	1.4700	1.6600	1.3200	1.5300	+66.304%	644	940	-98.039%
2026-05-08	0.9600	1.0500	0.9200	0.9200	-18.584%	5	399	-96.739%
2026-05-07	1.2100	1.2200	1.1300	1.1300	-25.658%	3	397	-97.345%
2026-05-06	1.1200	1.5200	1.1200	1.5200	+55.102%	66	398	-98.026%
2026-05-05	1.1000	1.1000	0.9800	0.9800	-14.783%	7	403	-96.939%
2026-05-04	1.1900	1.3200	1.1400	1.1500	-4.167%	21	399	-97.391%
2026-04-30	1.0800	1.2000	1.0600	1.2000	+33.333%	20	390	-97.500%
2026-04-29	0.9000	0.9000	0.9000	0.9000	-28.000%	2	385	-96.667%
2026-04-28	1.2500	1.2500	1.2500	1.2500	-13.194%	1	385	-97.600%
2026-04-27	1.3300	1.4400	1.3300	1.4400	-3.356%	4	384	-97.917%
2026-04-23	1.5300	1.5300	1.4900	1.4900	-22.396%	2	380	-97.987%
2026-04-22	1.4600	1.9200	1.4600	1.9200	+51.181%	32	380	-98.438%
2026-04-21	1.3500	1.3500	1.2700	1.2700	-22.086%	34	373	-97.638%
2026-04-17	1.2800	1.7900	1.2800	1.6300	+49.541%	45	340	-98.160%
2026-04-16	1.2200	1.2200	1.0900	1.0900	-16.154%	4	344	-97.248%
2026-04-15	1.2100	1.4000	1.2100	1.3000	+71.053%	42	343	-97.692%
2026-04-14	0.8500	0.9000	0.7600	0.7600	+43.396%	3	334	-96.053%
2026-04-13	0.6000	0.6000	0.5000	0.5300	-7.018%	3	333	-94.340%
2026-04-09	0.6400	0.6400	0.5700	0.5700	-8.065%	6	332	-94.737%
2026-04-07	0.6300	0.6300	0.6100	0.6200	-20.513%	20	329	-95.161%
2026-04-06	0.8000	0.8000	0.7600	0.7800	-2.500%	7	321	-96.154%
2026-04-02	0.7200	0.8000	0.7100	0.8000	+5.263%	3	323	-96.250%
2026-04-01	0.8900	0.9000	0.7600	0.7600	-20.000%	4	323	-96.053%
2026-03-31	0.8800	0.9700	0.8600	0.9500	+21.795%	9	324	-96.842%
2026-03-30	0.9000	0.9000	0.7500	0.7800	-7.143%	10	323	-96.154%
2026-03-27	0.8400	0.8400	0.8400	0.8400	-23.636%	5	320	-96.429%
2026-03-26	1.0900	1.1000	1.0900	1.1000	-5.172%	8	320	-97.273%
2026-03-25	1.1800	1.1800	1.1600	1.1600	-1.695%	2	320	-97.414%
2026-03-24	1.1800	1.1800	1.1800	1.1800	-7.087%	1	318	-97.458%
2026-03-23	1.3200	1.3200	1.2000	1.2700	-3.053%	7	319	-97.638%
2026-03-20	1.3500	1.3500	1.3100	1.3100	+3.150%	21	320	-97.710%
2026-03-19	1.2700	1.2700	1.2700	1.2700	-21.605%	1	310	-97.638%
2026-03-17	1.5100	1.6300	1.5100	1.6200	+5.882%	16	309	-98.148%
2026-03-16	1.5300	1.5300	1.5300	1.5300	-10.000%	3	305	-98.039%
2026-03-12	1.7000	1.7000	1.7000	1.7000	-3.409%	20	308	-98.235%
2026-03-11	1.7600	1.7600	1.7600	1.7600	-9.744%	2	288	-98.295%
2026-03-10	1.9500	1.9500	1.9500	1.9500	+14.706%	1	288	-98.462%
2026-03-09	1.5500	1.7000	1.5500	1.7000	0.000%	2	289	-98.235%
2026-03-05	1.8000	1.8000	1.7000	1.7000	-15.000%	3	303	-98.235%
2026-03-04	2.0100	2.0100	2.0000	2.0000	+8.108%	3	302	-98.500%
2026-03-03	1.3300	1.8500	1.3300	1.8500	-20.940%	36	304	-98.378%
2026-03-02	2.0500	2.3400	2.0500	2.3400	-7.874%	4	273	-98.718%
2026-02-26	2.2800	2.5400	2.2800	2.5400	+2.008%	3	272	-98.819%
2026-02-25	2.4900	2.4900	2.4900	2.4900	+12.670%	2	272	-98.795%
2026-02-24	2.2400	2.2600	2.2100	2.2100	+3.271%	11	272	-98.643%
2026-02-23	2.4500	2.4500	2.1400	2.1400	-23.571%	10	261	-98.598%
2026-02-20	2.8000	2.8000	2.8000	2.8000	-3.448%	1	258	-98.929%
2026-02-18	3.0500	3.0500	2.9000	2.9000	-3.333%	9	259	-98.966%
2026-02-17	2.9900	3.0000	2.9900	3.0000	-9.091%	5	255	-99.000%
2026-02-13	3.3000	3.3000	3.3000	3.3000	-12.000%	1	255	-99.091%
2026-02-12	3.7500	3.7500	3.7500	3.7500	+1.351%	1	255	-99.200%
2026-02-11	3.6000	3.7000	3.6000	3.7000	-17.778%	5	255	-99.189%
2026-02-10	5.0500	5.0500	4.5000	4.5000	-9.091%	3	252	-99.333%
2026-02-09	5.2000	5.2000	4.9500	4.9500	-1.980%	3	249	-99.394%
2026-02-06	5.0500	5.0500	5.0500	5.0500	+44.286%	4	249	-99.406%
2026-02-05	3.8000	3.8000	3.5000	3.5000	-5.405%	5	250	-99.143%
2026-02-04	4.6000	4.6000	3.7000	3.7000	-19.214%	31	249	-99.189%
2026-02-03	4.5800	4.5800	4.5800	4.5800	-15.963%	1	280	-99.345%
2026-01-30	6.0000	6.0000	5.4500	5.4500	-4.386%	11	281	-99.450%
2026-01-29	6.5200	6.5200	5.4100	5.7000	-17.391%	42	282	-99.474%
2026-01-28	6.9000	6.9000	6.9000	6.9000	+14.809%	2	250	-99.565%
2026-01-27	5.2500	6.0100	5.2500	6.0100	+11.296%	5	252	-99.501%
2026-01-26	6.2000	6.2000	5.4000	5.4000	-23.944%	36	251	-99.444%
2026-01-23	6.5000	7.1000	6.5000	7.1000	-3.401%	6	223	-99.577%
2026-01-22	7.2000	7.3500	7.2000	7.3500	+13.077%	3	218	-99.592%
2026-01-21	7.1500	7.1500	5.7500	6.5000	+4.000%	146	217	-99.538%
2026-01-20	6.2500	6.2500	6.2500	6.2500	-7.817%	2	150	-99.520%
2026-01-16	5.7500	6.7800	5.7500	6.7800	+13.000%	11	150	-99.558%
2026-01-15	6.2200	6.8000	6.0000	6.0000	-2.439%	7	150	-99.500%
2026-01-14	5.7500	6.2000	5.7500	6.1500	-4.651%	142	149	-99.512%
2026-01-13	6.4600	6.7000	6.4500	6.4500	-10.541%	7	117	-99.535%
2026-01-12	6.8500	7.2100	6.8500	7.2100	+2.270%	12	112	-99.584%
2026-01-09	7.0500	7.0500	7.0500	7.0500	+12.800%	1	103	-99.574%
2026-01-08	6.2500	6.2500	6.2500	6.2500	-13.194%	1	104	-99.520%
2026-01-07	6.5000	7.2000	6.5000	7.2000	+11.628%	4	103	-99.583%
2026-01-06	6.1500	6.4500	6.1500	6.4500	+4.369%	2	100	-99.535%
2026-01-05	5.8500	6.1900	5.7700	6.1800	+87.273%	107	1	-99.515%
2025-12-31	3.3000	3.3000	3.3000	3.3000	-16.031%	2	1	-99.091%
2025-12-26	3.9300	3.9300	3.9300	3.9300	-9.447%	1	1	-99.237%
2025-12-23	4.3400	4.3400	4.3400	4.3400	-5.447%	1	2	-99.309%
2025-12-19	5.0000	5.0000	4.5900	4.5900	0.000%	2	1	-99.346%

.dark-mode .SzsMWZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SzsMWZ{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C19SMR Aug 21 2026 19.00 Call (SMR260821C00019000)option OPRA

SMR20260821C19
SMR Aug 21 2026 19.00 Call (SMR260821C00019000)
option OPRA