Dark

SMR20260821C20
SMR Aug 21 2026 20.00 Call (SMR260821C00020000)
option OPRA

EOD

Aug 5, 2026

0.0200-33.333%(-0.0100)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0600	0.0600	0.0200	0.0200	-33.333%	86	6,807	0.000%
2026-08-04	0.0300	0.0300	0.0200	0.0300	+50.000%	207	6,754	-33.333%
2026-08-03	0.0200	0.0300	0.0200	0.0200	0.000%	218	6,757	0.000%
2026-07-30	0.0100	0.0200	0.0100	0.0200	-33.333%	6	6,553	0.000%
2026-07-29	0.0200	0.0300	0.0100	0.0300	+50.000%	23	6,553	-33.333%
2026-07-28	0.0400	0.0400	0.0200	0.0200	-33.333%	28	6,551	0.000%
2026-07-27	0.0300	0.0300	0.0300	0.0300	0.000%	6	6,556	-33.333%
2026-07-24	0.0200	0.0300	0.0200	0.0300	0.000%	15	6,556	-33.333%
2026-07-23	0.0400	0.0400	0.0300	0.0300	-25.000%	112	6,556	-33.333%
2026-07-22	0.0400	0.0400	0.0400	0.0400	0.000%	29	6,629	-50.000%
2026-07-21	0.0500	0.0500	0.0200	0.0400	+100.000%	86	6,607	-50.000%
2026-07-20	0.0300	0.0400	0.0200	0.0200	-50.000%	52	6,560	0.000%
2026-07-17	0.0200	0.0400	0.0200	0.0400	0.000%	20	6,567	-50.000%
2026-07-16	0.0400	0.0500	0.0300	0.0400	-20.000%	101	6,569	-50.000%
2026-07-15	0.0500	0.0500	0.0400	0.0500	+25.000%	34	6,510	-60.000%
2026-07-14	0.0500	0.0500	0.0400	0.0400	-33.333%	19	6,510	-50.000%
2026-07-13	0.0600	0.0600	0.0500	0.0600	-25.000%	28	6,528	-66.667%
2026-07-10	0.0800	0.0800	0.0700	0.0800	0.000%	115	6,516	-75.000%
2026-07-09	0.0900	0.0900	0.0700	0.0800	0.000%	163	6,422	-75.000%
2026-07-08	0.0900	0.1000	0.0700	0.0800	-20.000%	17	6,328	-75.000%
2026-07-07	0.1000	0.1800	0.0800	0.1000	-16.667%	290	6,320	-80.000%
2026-07-06	0.1600	0.1600	0.1100	0.1200	-20.000%	315	6,058	-83.333%
2026-07-02	0.2000	0.2300	0.1400	0.1500	-21.053%	384	5,875	-86.667%
2026-07-01	0.2300	0.2300	0.1800	0.1900	+11.765%	860	5,875	-89.474%
2026-06-30	0.2000	0.2000	0.1600	0.1700	-15.000%	8	5,725	-88.235%
2026-06-29	0.1900	0.2000	0.1600	0.2000	0.000%	345	5,729	-90.000%
2026-06-26	0.1900	0.2100	0.1800	0.2000	-9.091%	55	5,614	-90.000%
2026-06-25	0.2200	0.2700	0.1900	0.2200	-8.333%	210	5,619	-90.909%
2026-06-24	0.2700	0.2900	0.2000	0.2400	-31.429%	208	5,745	-91.667%
2026-06-23	0.3600	0.4700	0.2900	0.3500	-10.256%	270	5,752	-94.286%
2026-06-22	0.4100	0.5000	0.3800	0.3900	-20.408%	239	5,713	-94.872%
2026-06-18	0.3500	0.5300	0.3000	0.4900	+53.125%	545	5,368	-95.918%
2026-06-17	0.2600	0.3500	0.2600	0.3200	+33.333%	166	5,368	-93.750%
2026-06-16	0.4000	0.4000	0.2400	0.2400	-40.000%	138	5,368	-91.667%
2026-06-15	0.5000	0.5100	0.4000	0.4000	+17.647%	160	5,228	-95.000%
2026-06-12	0.3500	0.4000	0.2800	0.3400	+6.250%	208	5,228	-94.118%
2026-06-11	0.3000	0.3700	0.2300	0.3200	+10.345%	257	5,228	-93.750%
2026-06-10	0.4000	0.4100	0.2900	0.2900	-21.622%	257	5,058	-93.103%
2026-06-09	0.5000	0.5500	0.3200	0.3700	-35.088%	1,943	4,960	-94.595%
2026-06-08	0.5400	0.6300	0.5400	0.5700	+9.615%	246	5,897	-96.491%
2026-06-05	0.8500	0.8500	0.5000	0.5200	-40.230%	1,001	5,723	-96.154%
2026-06-04	0.9500	0.9800	0.7700	0.8700	-15.534%	676	5,476	-97.701%
2026-06-03	1.4200	1.5000	0.8100	1.0300	-39.766%	1,366	4,912	-98.058%
2026-06-02	1.1200	1.8500	1.1000	1.7100	+47.414%	1,322	5,283	-98.830%
2026-06-01	0.9500	1.3700	0.8200	1.1600	+16.000%	1,282	4,924	-98.276%
2026-05-29	0.7900	1.1600	0.7100	1.0000	+20.482%	1,098	4,572	-98.000%
2026-05-28	0.7000	0.9400	0.7000	0.8300	+6.410%	261	3,836	-97.590%
2026-05-27	0.8600	0.9000	0.7100	0.7800	-11.364%	236	3,718	-97.436%
2026-05-26	0.7800	0.9800	0.7500	0.8800	+41.935%	357	3,653	-97.727%
2026-05-22	0.7100	0.7100	0.6100	0.6200	-1.587%	171	3,652	-96.774%
2026-05-21	0.4600	0.6500	0.4600	0.6300	+31.250%	545	3,660	-96.825%
2026-05-20	0.4300	0.5300	0.4300	0.4800	+11.628%	109	3,660	-95.833%
2026-05-19	0.4400	0.4400	0.3800	0.4300	-4.444%	64	3,327	-95.349%
2026-05-18	0.6300	0.6300	0.3500	0.4500	-31.818%	249	3,327	-95.556%
2026-05-15	0.7300	0.7300	0.6300	0.6600	-27.473%	220	3,327	-96.970%
2026-05-14	0.8000	0.9600	0.7500	0.9100	+4.598%	560	3,333	-97.802%
2026-05-13	0.8900	1.0000	0.8100	0.8700	0.000%	74	3,228	-97.701%
2026-05-12	1.2400	1.2400	0.7500	0.8700	-37.857%	230	3,228	-97.701%
2026-05-11	0.8000	1.4600	0.8000	1.4000	+44.330%	430	3,228	-98.571%
2026-05-08	0.9200	0.9700	0.8100	0.9700	-3.000%	160	3,128	-97.938%
2026-05-07	1.3600	1.3600	0.9900	1.0000	-29.577%	315	3,171	-98.000%
2026-05-06	0.9900	1.4200	0.9900	1.4200	+61.364%	455	3,286	-98.592%
2026-05-05	0.9900	1.1300	0.8200	0.8800	-13.725%	118	3,228	-97.727%
2026-05-04	1.0100	1.1000	0.9800	1.0200	-5.556%	1,866	3,190	-98.039%
2026-05-01	1.1100	1.1600	0.9700	1.0800	-6.897%	81	4,900	-98.148%
2026-04-30	0.9700	1.1600	0.9400	1.1600	+31.818%	985	4,900	-98.276%
2026-04-29	0.9500	0.9500	0.8000	0.8800	-12.000%	125	5,481	-97.727%
2026-04-28	1.2900	1.2900	0.9900	1.0000	-25.926%	811	5,489	-98.000%
2026-04-27	1.1300	1.3800	1.1000	1.3500	+17.391%	67	4,713	-98.519%
2026-04-24	1.4000	1.4500	1.1500	1.1500	-12.879%	74	4,708	-98.261%
2026-04-23	1.9300	1.9300	1.3000	1.3200	-24.571%	3,622	4,696	-98.485%
2026-04-22	1.2600	1.7500	1.2500	1.7500	+75.000%	341	2,538	-98.857%
2026-04-21	1.4000	1.4900	1.0000	1.0000	-27.536%	290	2,536	-98.000%
2026-04-20	1.2500	1.4100	1.2000	1.3800	-6.122%	88	2,536	-98.551%
2026-04-17	1.2300	1.6700	1.1900	1.4700	+45.545%	373	2,532	-98.639%
2026-04-16	1.2000	1.2300	0.9500	1.0100	-12.174%	264	2,415	-98.020%
2026-04-15	0.8600	1.2500	0.8600	1.1500	+82.540%	215	2,404	-98.261%
2026-04-14	0.9000	0.9000	0.6300	0.6300	+26.000%	140	2,333	-96.825%
2026-04-13	0.4000	0.5000	0.4000	0.5000	+6.383%	7	2,275	-96.000%
2026-04-10	0.5000	0.5000	0.4600	0.4700	-11.321%	61	2,271	-95.745%
2026-04-09	0.5400	0.5400	0.5300	0.5300	-3.636%	4	2,231	-96.226%
2026-04-08	0.6400	0.6400	0.5500	0.5500	+10.000%	24	2,230	-96.364%
2026-04-07	0.6000	0.6000	0.5000	0.5000	-25.373%	81	2,219	-96.000%
2026-04-06	0.6900	0.7500	0.6600	0.6700	+6.349%	186	2,173	-97.015%
2026-04-02	0.6300	0.6600	0.6300	0.6300	-4.545%	48	2,104	-96.825%
2026-04-01	0.8000	0.8000	0.6600	0.6600	-20.482%	16	2,104	-96.970%
2026-03-31	0.7500	0.8800	0.7200	0.8300	+22.059%	58	2,089	-97.590%
2026-03-30	0.8000	0.8300	0.6800	0.6800	-6.849%	22	2,053	-97.059%
2026-03-27	0.8400	0.8400	0.7000	0.7300	-15.116%	109	2,041	-97.260%
2026-03-26	0.9000	0.9000	0.8600	0.8600	-18.095%	12	1,972	-97.674%
2026-03-25	1.1300	1.1500	1.0500	1.0500	+6.061%	15	1,971	-98.095%
2026-03-24	1.0000	1.0400	0.9900	0.9900	-4.808%	111	1,963	-97.980%
2026-03-23	1.2000	1.2600	1.0400	1.0400	-4.587%	130	1,955	-98.077%
2026-03-20	1.2200	1.2500	1.0800	1.0900	-19.259%	20	1,913	-98.165%
2026-03-19	1.1900	1.3500	1.1500	1.3500	+3.846%	17	1,914	-98.519%
2026-03-18	1.3500	1.3500	1.3000	1.3000	-12.162%	17	1,926	-98.462%
2026-03-17	1.4900	1.5000	1.4000	1.4800	+12.977%	50	1,926	-98.649%
2026-03-16	1.3900	1.3900	1.2500	1.3100	-2.963%	32	1,940	-98.473%
2026-03-13	1.5400	1.5400	1.3400	1.3500	-6.897%	100	1,917	-98.519%
2026-03-12	1.5500	1.5500	1.3500	1.4500	-8.805%	161	1,928	-98.621%
2026-03-11	1.6400	1.6700	1.5700	1.5900	-4.217%	42	1,867	-98.742%
2026-03-10	1.6700	1.8100	1.6300	1.6600	+4.403%	94	1,831	-98.795%
2026-03-09	1.4000	1.6300	1.4000	1.5900	+3.247%	47	1,788	-98.742%
2026-03-06	1.5500	1.6600	1.4800	1.5400	-3.750%	53	1,817	-98.701%
2026-03-05	1.6900	1.7100	1.4900	1.6000	-11.602%	159	1,822	-98.750%
2026-03-04	1.8800	1.8800	1.7600	1.8100	+3.429%	25	1,739	-98.895%
2026-03-03	1.6700	1.7800	1.6000	1.7500	-12.060%	23	1,725	-98.857%
2026-03-02	2.1000	2.1400	1.9700	1.9900	-2.927%	58	1,704	-98.995%
2026-02-27	2.1100	2.1100	2.0500	2.0500	-12.393%	35	1,678	-99.024%
2026-02-26	2.1500	2.3400	2.0100	2.3400	+2.632%	75	1,712	-99.145%
2026-02-25	2.3000	2.3500	2.2100	2.2800	+3.167%	52	1,671	-99.123%
2026-02-24	1.9900	2.2100	1.9900	2.2100	+22.099%	59	1,671	-99.095%
2026-02-23	2.2000	2.2000	1.8100	1.8100	-25.514%	84	1,629	-98.895%
2026-02-20	2.7500	2.7500	2.3500	2.4300	-10.989%	23	1,620	-99.177%
2026-02-19	2.5900	2.7800	2.5900	2.7300	+3.409%	34	1,618	-99.267%
2026-02-18	2.7000	2.7600	2.6400	2.6400	-1.859%	132	1,638	-99.242%
2026-02-17	2.7500	2.7500	2.6900	2.6900	-11.803%	6	1,635	-99.257%
2026-02-13	2.6700	3.1000	2.6700	3.0500	+11.314%	14	1,631	-99.344%
2026-02-12	3.2500	3.3500	2.7400	2.7400	-20.580%	15	1,631	-99.270%
2026-02-11	3.2500	4.3000	3.2100	3.4500	-17.857%	12	1,631	-99.420%
2026-02-10	4.4000	4.4600	4.2000	4.2000	-8.696%	13	1,629	-99.524%
2026-02-09	4.1700	4.6600	4.1700	4.6000	+2.222%	10	1,618	-99.565%
2026-02-06	3.8500	4.7300	3.8500	4.5000	+40.625%	30	1,621	-99.556%
2026-02-05	3.2000	3.4900	3.2000	3.2000	-17.313%	36	1,608	-99.375%
2026-02-04	4.4500	4.4500	3.3500	3.8700	-8.941%	173	1,591	-99.483%
2026-02-03	4.0000	4.2500	4.0000	4.2500	+3.659%	4	1,630	-99.529%
2026-02-02	4.4000	4.4400	3.9000	4.1000	-9.890%	52	1,627	-99.512%
2026-01-30	5.6500	5.6500	4.5500	4.5500	-16.971%	115	1,618	-99.560%
2026-01-29	6.1500	6.2000	5.1300	5.4800	-13.701%	114	1,644	-99.635%
2026-01-28	6.0200	6.4000	5.8000	6.3500	+10.435%	572	1,565	-99.685%
2026-01-27	5.0000	5.8000	4.8800	5.7500	+9.524%	12	1,122	-99.652%
2026-01-26	5.9000	5.9000	5.2000	5.2500	-11.616%	72	1,118	-99.619%
2026-01-23	6.3000	6.5500	5.9400	5.9400	-15.745%	121	1,064	-99.663%
2026-01-22	6.7100	7.0500	6.2500	7.0500	+29.358%	248	1,000	-99.716%
2026-01-21	6.7300	7.1500	5.4000	5.4500	-3.025%	19	854	-99.633%
2026-01-20	6.0000	6.2600	5.6200	5.6200	-13.405%	74	850	-99.644%
2026-01-16	5.9500	6.7500	5.7200	6.4900	+11.321%	179	701	-99.692%
2026-01-15	6.0800	6.2000	5.8300	5.8300	-5.049%	21	701	-99.657%
2026-01-14	5.5300	6.2500	5.4900	6.1400	-2.540%	4	686	-99.674%
2026-01-13	6.5600	7.0000	5.9800	6.3000	-8.696%	35	684	-99.683%
2026-01-12	6.7000	6.9000	6.2500	6.9000	+0.291%	39	666	-99.710%
2026-01-09	7.3400	7.6000	6.8800	6.8800	+9.033%	35	638	-99.709%
2026-01-08	5.8400	6.4000	5.8400	6.3100	+1.447%	49	641	-99.683%
2026-01-07	5.8500	6.7500	5.8000	6.2200	+1.634%	581	635	-99.678%
2026-01-06	6.3000	6.3000	5.6800	6.1200	+2.000%	28	87	-99.673%
2026-01-05	5.4800	6.2500	5.4800	6.0000	+55.844%	49	68	-99.667%
2026-01-02	3.7700	4.2500	3.7700	3.8500	+21.069%	18	68	-99.481%
2025-12-31	3.1000	3.1800	3.0000	3.1800	0.000%	15	45	-99.371%
2025-12-30	3.1500	3.2400	3.1500	3.1800	-5.075%	17	45	-99.371%
2025-12-29	3.4000	3.4000	3.0500	3.3500	-18.886%	27	44	-99.403%
2025-12-23	4.2000	4.2000	4.1300	4.1300	-6.349%	15	24	-99.516%
2025-12-22	4.8000	4.8000	4.4100	4.4100	-2.000%	9	14	-99.546%
2025-12-19	4.5000	4.5000	4.5000	4.5000	+12.500%	2	10	-99.556%
2025-12-18	4.0000	4.0000	4.0000	4.0000	0.000%	10	10	-99.500%

.dark-mode .kT5x17{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kT5x17{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C20SMR Aug 21 2026 20.00 Call (SMR260821C00020000)option OPRA

SMR20260821C20
SMR Aug 21 2026 20.00 Call (SMR260821C00020000)
option OPRA