Dark

SMR20260821C22
SMR Aug 21 2026 22.00 Call (SMR260821C00022000)
option OPRA

EOD

Aug 4, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0100	0.0100	0.0100	0.0100	-50.000%	1	2,297	0.000%
2026-08-03	0.0100	0.0200	0.0100	0.0200	-71.429%	4	2,296	-50.000%
2026-07-30	0.0700	0.0700	0.0700	0.0700	+250.000%	1	2,297	-85.714%
2026-07-28	0.0200	0.0200	0.0200	0.0200	-71.429%	17	2,298	-50.000%
2026-07-27	0.0200	0.0700	0.0200	0.0700	-30.000%	9	2,315	-85.714%
2026-07-23	0.1000	0.1000	0.1000	0.1000	+900.000%	4	2,311	-90.000%
2026-07-22	0.0200	0.0200	0.0100	0.0100	-66.667%	54	2,311	0.000%
2026-07-21	0.0900	0.0900	0.0300	0.0300	-70.000%	24	2,259	-66.667%
2026-07-20	0.1000	0.1000	0.1000	0.1000	+400.000%	2	2,258	-90.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	+100.000%	5	2,258	-50.000%
2026-07-16	0.0300	0.0800	0.0100	0.0100	-80.000%	4	2,258	0.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	-58.333%	1	2,257	-80.000%
2026-07-13	0.0500	0.1200	0.0500	0.1200	+71.429%	6	2,258	-91.667%
2026-07-10	0.0700	0.0700	0.0700	0.0700	0.000%	1	2,261	-85.714%
2026-07-09	0.0700	0.0700	0.0700	0.0700	+16.667%	4	2,262	-85.714%
2026-07-08	0.0500	0.0600	0.0500	0.0600	0.000%	5	2,266	-83.333%
2026-07-07	0.0600	0.0600	0.0600	0.0600	-40.000%	40	2,266	-83.333%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-16.667%	4	2,266	-90.000%
2026-07-02	0.1400	0.1500	0.1200	0.1200	-14.286%	15	2,265	-91.667%
2026-07-01	0.1600	0.1700	0.1400	0.1400	+7.692%	36	2,265	-92.857%
2026-06-30	0.1300	0.1300	0.1300	0.1300	0.000%	7	2,263	-92.308%
2026-06-29	0.1500	0.1500	0.1300	0.1300	-13.333%	3	2,262	-92.308%
2026-06-26	0.1500	0.1700	0.1400	0.1500	0.000%	14	2,263	-93.333%
2026-06-25	0.1500	0.1800	0.1500	0.1500	-11.765%	71	2,262	-93.333%
2026-06-24	0.1600	0.1700	0.1600	0.1700	-39.286%	14	2,267	-94.118%
2026-06-23	0.2800	0.2800	0.2800	0.2800	-17.647%	2	2,268	-96.429%
2026-06-22	0.3400	0.3600	0.2500	0.3400	-2.857%	45	2,268	-97.059%
2026-06-18	0.2700	0.4000	0.2400	0.3500	+34.615%	51	2,252	-97.143%
2026-06-17	0.2500	0.2600	0.2500	0.2600	+18.182%	6	2,252	-96.154%
2026-06-16	0.2100	0.2200	0.1900	0.2200	-35.294%	36	2,252	-95.455%
2026-06-15	0.3500	0.3500	0.3000	0.3400	+17.241%	9	2,248	-97.059%
2026-06-12	0.2700	0.3500	0.2700	0.2900	-17.143%	94	2,248	-96.552%
2026-06-11	0.3000	0.3500	0.3000	0.3500	+40.000%	27	2,248	-97.143%
2026-06-10	0.3500	0.3500	0.2500	0.2500	-10.714%	27	2,246	-96.000%
2026-06-09	0.4500	0.4500	0.2800	0.2800	-40.426%	42	2,261	-96.429%
2026-06-08	0.4800	0.4800	0.4700	0.4700	+14.634%	3	2,286	-97.872%
2026-06-05	0.6000	0.6000	0.4100	0.4100	-41.429%	43	2,286	-97.561%
2026-06-04	0.9300	0.9300	0.6700	0.7000	-15.663%	64	2,276	-98.571%
2026-06-03	1.0800	1.0800	0.7300	0.8300	-42.759%	1,402	2,271	-98.795%
2026-06-02	0.9900	1.5600	0.9400	1.4500	+45.000%	47	1,351	-99.310%
2026-06-01	0.8000	1.0600	0.8000	1.0000	+25.000%	22	1,336	-99.000%
2026-05-29	0.6800	0.8800	0.5600	0.8000	+33.333%	90	1,336	-98.750%
2026-05-27	0.6200	0.6200	0.6000	0.6000	-31.818%	15	1,382	-98.333%
2026-05-26	0.6800	0.8800	0.6300	0.8800	+83.333%	24	1,394	-98.864%
2026-05-22	0.5200	0.6000	0.4800	0.4800	+9.091%	22	1,392	-97.917%
2026-05-21	0.4200	0.4800	0.4200	0.4400	+12.821%	10	1,391	-97.727%
2026-05-20	0.4000	0.4000	0.3900	0.3900	+14.706%	3	1,391	-97.436%
2026-05-19	0.3500	0.3500	0.2000	0.3400	-8.108%	30	1,392	-97.059%
2026-05-18	0.4500	0.6000	0.3700	0.3700	-28.846%	61	1,392	-97.297%
2026-05-15	0.6000	0.6000	0.5200	0.5200	-25.714%	16	1,392	-98.077%
2026-05-14	0.7700	0.7700	0.7000	0.7000	-16.667%	100	1,374	-98.571%
2026-05-13	0.8400	0.8400	0.8400	0.8400	+25.373%	1	1,374	-98.810%
2026-05-12	0.8200	0.8200	0.6300	0.6700	-39.640%	8	1,374	-98.507%
2026-05-11	0.6900	1.1100	0.6900	1.1100	+63.235%	51	1,374	-99.099%
2026-05-08	0.6900	0.8500	0.6800	0.6800	-20.930%	16	1,344	-98.529%
2026-05-07	0.9900	1.0100	0.8600	0.8600	-23.894%	257	1,337	-98.837%
2026-05-06	0.9000	1.1300	0.9000	1.1300	+61.429%	273	1,324	-99.115%
2026-05-05	0.6200	0.7000	0.6200	0.7000	-12.500%	22	1,123	-98.571%
2026-05-04	0.9900	0.9900	0.8000	0.8000	-14.894%	13	1,124	-98.750%
2026-04-30	0.8200	0.9500	0.8200	0.9400	+38.235%	32	1,131	-98.936%
2026-04-29	0.8000	0.8000	0.6600	0.6800	-15.000%	16	1,123	-98.529%
2026-04-28	0.8000	0.8400	0.8000	0.8000	-27.273%	30	1,128	-98.750%
2026-04-27	1.0000	1.1000	1.0000	1.1000	-0.901%	4	1,138	-99.091%
2026-04-23	1.5000	1.5000	1.1100	1.1100	-12.598%	56	1,138	-99.099%
2026-04-22	1.0500	1.3100	1.0200	1.2700	+8.547%	80	1,149	-99.213%
2026-04-21	1.0800	1.1700	0.9300	1.1700	+5.405%	32	1,120	-99.145%
2026-04-20	1.1100	1.1100	0.9800	1.1100	-5.932%	14	1,120	-99.099%
2026-04-17	0.9500	1.3400	0.9500	1.1800	+40.476%	33	1,106	-99.153%
2026-04-16	0.9500	0.9500	0.7500	0.8400	-8.696%	73	1,131	-98.810%
2026-04-15	0.5200	0.9900	0.5200	0.9200	+104.444%	51	1,083	-98.913%
2026-04-14	0.6000	0.6000	0.4500	0.4500	+28.571%	2	1,053	-97.778%
2026-04-10	0.3500	0.3500	0.3500	0.3500	-22.222%	4	1,054	-97.143%
2026-04-08	0.4300	0.5000	0.4300	0.4500	+21.622%	17	1,058	-97.778%
2026-04-07	0.4500	0.4600	0.3700	0.3700	-31.481%	117	1,057	-97.297%
2026-04-06	0.5100	0.5700	0.5100	0.5400	+8.000%	80	946	-98.148%
2026-04-02	0.4900	0.5500	0.4900	0.5000	-9.091%	22	896	-98.000%
2026-04-01	0.6100	0.6100	0.5300	0.5500	-1.786%	19	896	-98.182%
2026-03-31	0.6000	0.6600	0.5600	0.5600	-9.677%	39	889	-98.214%
2026-03-30	0.6400	0.6400	0.6100	0.6200	-1.587%	15	886	-98.387%
2026-03-27	0.6300	0.6300	0.6300	0.6300	-26.744%	1	894	-98.413%
2026-03-24	0.8500	0.8600	0.8500	0.8600	-6.522%	11	893	-98.837%
2026-03-23	0.9000	0.9200	0.8800	0.9200	-7.071%	7	882	-98.913%
2026-03-20	1.0200	1.0200	0.9900	0.9900	-1.000%	12	886	-98.990%
2026-03-19	1.0000	1.0000	0.9000	1.0000	-15.254%	15	888	-99.000%
2026-03-18	1.1800	1.1800	1.1800	1.1800	-5.600%	35	845	-99.153%
2026-03-17	1.1600	1.2500	1.1600	1.2500	+8.696%	7	845	-99.200%
2026-03-16	1.2300	1.2300	1.0600	1.1500	-8.000%	64	848	-99.130%
2026-03-13	1.2500	1.2500	1.2500	1.2500	+6.838%	2	849	-99.200%
2026-03-12	1.3300	1.3300	1.1700	1.1700	-16.429%	2	849	-99.145%
2026-03-11	1.4000	1.4000	1.3500	1.4000	-5.405%	12	851	-99.286%
2026-03-10	1.5000	1.5100	1.4800	1.4800	+8.824%	6	843	-99.324%
2026-03-09	1.3600	1.3600	1.2600	1.3600	+7.087%	21	838	-99.265%
2026-03-06	1.3500	1.5000	1.2500	1.2700	-4.511%	21	846	-99.213%
2026-03-05	1.2900	1.5100	1.2900	1.3300	-8.904%	5	839	-99.248%
2026-03-04	1.7000	1.7000	1.4600	1.4600	-3.311%	69	836	-99.315%
2026-03-03	1.4000	1.5100	1.4000	1.5100	-12.717%	6	798	-99.338%
2026-03-02	1.7300	1.7300	1.7300	1.7300	+2.976%	1	800	-99.422%
2026-02-27	1.8400	1.8400	1.6300	1.6800	-12.500%	21	800	-99.405%
2026-02-26	1.8500	1.9200	1.7400	1.9200	-6.341%	21	798	-99.479%
2026-02-25	2.0900	2.0900	1.9500	2.0500	+4.061%	9	788	-99.512%
2026-02-24	1.5300	1.9800	1.5300	1.9700	+24.684%	67	788	-99.492%
2026-02-23	1.9000	1.9000	1.5400	1.5800	-21.782%	64	771	-99.367%
2026-02-20	2.3500	2.3500	2.0200	2.0200	-10.222%	34	773	-99.505%
2026-02-18	2.4000	2.4000	2.2500	2.2500	-12.451%	12	780	-99.556%
2026-02-17	2.5000	2.5700	2.2300	2.5700	-2.281%	251	788	-99.611%
2026-02-13	2.4100	2.6400	2.1000	2.6300	-4.364%	38	728	-99.620%
2026-02-12	3.2000	3.3000	2.6400	2.7500	-3.846%	29	728	-99.636%
2026-02-11	2.8600	2.8600	2.8600	2.8600	-22.703%	1	746	-99.650%
2026-02-10	3.9500	4.0000	3.7000	3.7000	-11.905%	105	747	-99.730%
2026-02-09	3.8000	4.2000	3.8000	4.2000	+5.000%	5	646	-99.762%
2026-02-06	3.1000	4.0000	3.1000	4.0000	+33.333%	33	647	-99.750%
2026-02-05	3.1500	3.2500	2.7200	3.0000	0.000%	101	663	-99.667%
2026-02-04	3.7500	3.7500	3.0000	3.0000	-26.829%	11	671	-99.667%
2026-02-03	3.8500	4.1000	3.7200	4.1000	+15.493%	8	667	-99.756%
2026-02-02	3.5000	3.7400	3.5000	3.5500	-12.346%	26	664	-99.718%
2026-01-30	4.5000	4.7500	4.0500	4.0500	-14.557%	53	664	-99.753%
2026-01-29	5.5500	5.6000	4.6000	4.7400	-19.525%	42	652	-99.789%
2026-01-28	5.2500	6.1500	5.2500	5.8900	+15.490%	92	651	-99.830%
2026-01-27	4.4500	5.1500	4.3000	5.1000	+9.208%	10	706	-99.804%
2026-01-26	5.3000	5.4100	4.6700	4.6700	-15.856%	19	699	-99.786%
2026-01-23	5.6400	5.8600	5.3000	5.5500	-9.756%	44	691	-99.820%
2026-01-22	5.7000	6.2500	5.7000	6.1500	+9.431%	24	657	-99.837%
2026-01-21	5.5500	6.2000	5.1500	5.6200	+11.287%	60	652	-99.822%
2026-01-20	5.5500	5.6000	5.0500	5.0500	-15.126%	36	674	-99.802%
2026-01-16	5.2000	5.9700	5.0000	5.9500	+17.357%	83	606	-99.832%
2026-01-15	5.4000	5.4500	5.0000	5.0700	-9.464%	52	606	-99.803%
2026-01-14	4.9500	5.7500	4.4500	5.6000	+5.066%	98	591	-99.821%
2026-01-13	6.0000	6.0000	5.3000	5.3300	-5.496%	64	595	-99.812%
2026-01-12	6.0500	6.1000	5.5000	5.6400	-10.476%	166	548	-99.823%
2026-01-09	6.6500	7.4500	6.0000	6.3000	+11.504%	112	423	-99.841%
2026-01-08	5.5000	6.0000	5.2500	5.6500	+0.893%	138	361	-99.823%
2026-01-07	5.4500	6.1600	5.0000	5.6000	+10.891%	313	237	-99.821%
2026-01-06	6.0000	6.0000	5.0500	5.0500	-0.980%	3	25	-99.802%
2026-01-05	4.5000	5.1000	4.5000	5.1000	+56.923%	2	24	-99.804%
2026-01-02	3.2500	3.2500	3.2500	3.2500	+22.180%	20	24	-99.692%
2025-12-31	2.7500	2.7500	2.6600	2.6600	-8.276%	4	23	-99.624%
2025-12-29	2.9000	2.9000	2.9000	2.9000	-7.643%	2	23	-99.655%
2025-12-26	3.1400	3.1400	3.1400	3.1400	-23.415%	20	21	-99.682%
2025-12-22	4.1000	4.1000	4.1000	4.1000	+7.895%	1	3	-99.756%
2025-12-19	3.9300	3.9300	3.8000	3.8000	+2.981%	3	3	-99.737%
2025-12-18	3.6900	3.6900	3.6900	3.6900	0.000%	1	1	-99.729%

.dark-mode .d36Zcy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d36Zcy{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C22SMR Aug 21 2026 22.00 Call (SMR260821C00022000)option OPRA

SMR20260821C22
SMR Aug 21 2026 22.00 Call (SMR260821C00022000)
option OPRA