Dark

SMR20260821C25
SMR Aug 21 2026 25.00 Call (SMR260821C00025000)
option OPRA

EOD

Aug 5, 2026

0.0100-50.000%(-0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0100	0.0100	0.0100	0.0100	-50.000%	11	1,195	0.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	+100.000%	4	1,204	-50.000%
2026-08-03	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,205	0.000%
2026-07-29	0.0200	0.0900	0.0100	0.0100	-66.667%	10	1,206	0.000%
2026-07-28	0.0300	0.0300	0.0300	0.0300	0.000%	4	1,212	-66.667%
2026-07-27	0.0200	0.0300	0.0100	0.0300	+200.000%	9	1,214	-66.667%
2026-07-23	0.0300	0.0300	0.0100	0.0100	0.000%	3	1,218	0.000%
2026-07-22	0.0500	0.0500	0.0100	0.0100	-50.000%	2	1,218	0.000%
2026-07-20	0.0300	0.0300	0.0100	0.0200	+100.000%	18	1,217	-50.000%
2026-07-15	0.0100	0.0100	0.0100	0.0100	-50.000%	1	1,206	0.000%
2026-07-14	0.0400	0.0400	0.0200	0.0200	+100.000%	5	1,206	-50.000%
2026-07-13	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,202	0.000%
2026-07-10	0.0100	0.0100	0.0100	0.0100	-80.000%	1	1,202	0.000%
2026-07-09	0.0500	0.0500	0.0300	0.0500	+66.667%	9	1,202	-80.000%
2026-07-08	0.0600	0.0600	0.0300	0.0300	-25.000%	9	1,208	-66.667%
2026-07-07	0.0800	0.0800	0.0400	0.0400	-42.857%	7	1,209	-75.000%
2026-07-06	0.1000	0.1000	0.0700	0.0700	-22.222%	13	1,209	-85.714%
2026-07-02	0.0800	0.1200	0.0800	0.0900	+800.000%	29	1,205	-88.889%
2026-07-01	0.1600	0.1600	0.0100	0.0100	-83.333%	28	1,205	0.000%
2026-06-30	0.1000	0.1000	0.0600	0.0600	-33.333%	55	1,197	-83.333%
2026-06-29	0.1000	0.1000	0.0900	0.0900	-10.000%	41	1,250	-88.889%
2026-06-26	0.1000	0.1000	0.0600	0.1000	0.000%	15	1,254	-90.000%
2026-06-25	0.1100	0.1100	0.1000	0.1000	-16.667%	55	1,242	-90.000%
2026-06-24	0.1500	0.1500	0.1200	0.1200	-33.333%	13	1,280	-91.667%
2026-06-23	0.1800	0.1800	0.1800	0.1800	-18.182%	1	1,278	-94.444%
2026-06-22	0.2100	0.2500	0.2100	0.2200	-12.000%	150	1,277	-95.455%
2026-06-18	0.2000	0.2700	0.1900	0.2500	+38.889%	130	1,172	-96.000%
2026-06-17	0.1900	0.2000	0.1500	0.1800	+20.000%	171	1,172	-94.444%
2026-06-16	0.2000	0.2000	0.1400	0.1500	-34.783%	70	1,172	-93.333%
2026-06-15	0.2600	0.3900	0.2300	0.2300	+15.000%	35	1,191	-95.652%
2026-06-12	0.2100	0.2100	0.2000	0.2000	-9.091%	4	1,191	-95.000%
2026-06-11	0.2200	0.2200	0.2200	0.2200	-12.000%	4	1,191	-95.455%
2026-06-09	0.3300	0.4900	0.2500	0.2500	-28.571%	14	1,191	-96.000%
2026-06-08	0.4200	0.4200	0.3400	0.3500	+9.375%	25	1,192	-97.143%
2026-06-05	0.4500	0.4500	0.3200	0.3200	-39.623%	45	1,188	-96.875%
2026-06-04	0.5500	0.5800	0.4700	0.5300	-20.896%	86	1,186	-98.113%
2026-06-03	0.8700	1.0500	0.5700	0.6700	-39.640%	632	1,186	-98.507%
2026-06-02	0.6700	1.1700	0.6700	1.1100	+44.156%	517	1,177	-99.099%
2026-06-01	0.7000	0.7700	0.6500	0.7700	+35.088%	94	966	-98.701%
2026-05-29	0.4500	0.6000	0.4300	0.5700	+14.000%	19	977	-98.246%
2026-05-28	0.4200	0.5000	0.4200	0.5000	+11.111%	16	983	-98.000%
2026-05-27	0.4900	0.4900	0.4500	0.4500	-10.000%	18	975	-97.778%
2026-05-26	0.5000	0.5500	0.4800	0.5000	+28.205%	74	976	-98.000%
2026-05-22	0.3900	0.4100	0.3500	0.3900	+11.429%	73	957	-97.436%
2026-05-21	0.3000	0.3500	0.2800	0.3500	+25.000%	48	889	-97.143%
2026-05-20	0.2600	0.2900	0.2500	0.2800	+12.000%	12	889	-96.429%
2026-05-19	0.2600	0.2600	0.2500	0.2500	-13.793%	4	839	-96.000%
2026-05-18	0.4000	0.4000	0.2800	0.2900	-27.500%	93	839	-96.552%
2026-05-15	0.4000	0.4000	0.4000	0.4000	-20.000%	1	839	-97.500%
2026-05-14	0.5000	0.5300	0.5000	0.5000	-1.961%	33	841	-98.000%
2026-05-12	0.7000	0.7000	0.4900	0.5100	-32.895%	24	815	-98.039%
2026-05-11	0.5500	0.8200	0.5500	0.7600	+8.571%	62	815	-98.684%
2026-05-08	0.6000	0.7000	0.4800	0.7000	+16.667%	125	803	-98.571%
2026-05-07	0.6700	0.6700	0.6000	0.6000	-31.034%	8	720	-98.333%
2026-05-06	0.5800	0.8700	0.5800	0.8700	+70.588%	42	715	-98.851%
2026-05-05	0.6200	0.6200	0.5100	0.5100	-17.742%	11	719	-98.039%
2026-05-04	0.6200	0.6200	0.6200	0.6200	+6.897%	8	718	-98.387%
2026-04-30	0.5800	0.5800	0.5800	0.5800	+11.538%	2	714	-98.276%
2026-04-29	0.6000	0.6000	0.5200	0.5200	-37.349%	14	716	-98.077%
2026-04-27	0.6800	0.8500	0.6800	0.8300	+6.410%	23	702	-98.795%
2026-04-24	0.7900	0.8800	0.7800	0.7800	-12.360%	22	706	-98.718%
2026-04-23	1.2300	1.2500	0.8800	0.8900	-19.820%	43	684	-98.876%
2026-04-22	0.7500	1.1100	0.7000	1.1100	+27.586%	3	675	-99.099%
2026-04-20	0.7400	0.8700	0.7400	0.8700	+10.127%	19	675	-98.851%
2026-04-17	0.8000	1.0300	0.7900	0.7900	+19.697%	44	670	-98.734%
2026-04-16	0.8500	0.8500	0.6400	0.6600	-5.714%	22	673	-98.485%
2026-04-15	0.5500	0.7000	0.5000	0.7000	+89.189%	12	660	-98.571%
2026-04-14	0.3700	0.5000	0.3700	0.3700	+23.333%	20	659	-97.297%
2026-04-13	0.2600	0.3000	0.2400	0.3000	-16.667%	52	654	-96.667%
2026-04-09	0.4000	0.4000	0.3500	0.3600	+16.129%	3	604	-97.222%
2026-04-08	0.3300	0.3300	0.3100	0.3100	+3.333%	3	601	-96.774%
2026-04-07	0.3500	0.3500	0.3000	0.3000	-23.077%	8	600	-96.667%
2026-04-06	0.3800	0.4200	0.3800	0.3900	0.000%	43	604	-97.436%
2026-04-02	0.4500	0.4500	0.3700	0.3900	-2.500%	4	566	-97.436%
2026-04-01	0.4100	0.4100	0.4000	0.4000	-11.111%	5	566	-97.500%
2026-03-31	0.4700	0.5400	0.4500	0.4500	+9.756%	163	561	-97.778%
2026-03-30	0.4500	0.5000	0.4100	0.4100	-25.455%	122	440	-97.561%
2026-03-27	0.4900	0.5500	0.4300	0.5500	+3.774%	69	431	-98.182%
2026-03-26	0.5300	0.5300	0.5300	0.5300	-13.115%	1	436	-98.113%
2026-03-25	0.5500	0.6600	0.5500	0.6100	0.000%	14	436	-98.361%
2026-03-24	0.6300	0.6300	0.6000	0.6100	-7.576%	8	432	-98.361%
2026-03-23	0.6900	0.6900	0.6600	0.6600	0.000%	15	424	-98.485%
2026-03-20	0.8500	0.8500	0.6600	0.6600	-9.589%	42	414	-98.485%
2026-03-19	0.7700	0.7700	0.7300	0.7300	-21.505%	8	414	-98.630%
2026-03-17	0.9300	0.9300	0.9300	0.9300	+10.714%	1	408	-98.925%
2026-03-16	0.8100	0.8600	0.8100	0.8400	-1.176%	18	407	-98.810%
2026-03-13	0.8500	0.8500	0.8500	0.8500	-13.265%	1	407	-98.824%
2026-03-12	0.8900	0.9800	0.8900	0.9800	-11.712%	5	406	-98.980%
2026-03-11	1.0500	1.1100	1.0500	1.1100	-5.932%	6	411	-99.099%
2026-03-10	1.1500	1.1900	1.1100	1.1800	+4.425%	7	411	-99.153%
2026-03-09	0.9500	1.1500	0.9500	1.1300	+14.141%	61	411	-99.115%
2026-03-06	1.0400	1.0700	0.9100	0.9900	-5.714%	39	381	-98.990%
2026-03-05	1.0600	1.1000	1.0000	1.0500	-18.605%	29	378	-99.048%
2026-03-04	1.2900	1.2900	1.2900	1.2900	+9.322%	8	355	-99.225%
2026-03-03	1.2000	1.2000	1.1000	1.1800	-3.279%	20	347	-99.153%
2026-02-27	1.4000	1.4000	1.2200	1.2200	-18.121%	16	331	-99.180%
2026-02-26	1.4900	1.4900	1.4900	1.4900	-3.871%	8	323	-99.329%
2026-02-25	1.5500	1.6300	1.5000	1.5500	+12.319%	19	327	-99.355%
2026-02-24	1.3000	1.4100	1.2000	1.3800	+14.050%	6	327	-99.275%
2026-02-23	1.6000	1.6000	1.2100	1.2100	-27.545%	14	326	-99.174%
2026-02-20	1.9500	1.9500	1.6600	1.6700	-12.565%	18	326	-99.401%
2026-02-19	1.8400	1.9800	1.8400	1.9100	+3.243%	22	322	-99.476%
2026-02-18	2.0900	2.0900	1.8500	1.8500	-16.667%	8	336	-99.459%
2026-02-17	1.9500	2.2200	1.8000	2.2200	+5.714%	3	329	-99.550%
2026-02-13	2.1000	2.1500	2.1000	2.1000	+5.000%	4	329	-99.524%
2026-02-12	2.4000	2.5500	2.0000	2.0000	-19.355%	30	329	-99.500%
2026-02-11	2.8500	2.8500	2.3400	2.4800	-18.689%	34	325	-99.597%
2026-02-10	3.2500	3.4000	3.0500	3.0500	-10.819%	15	329	-99.672%
2026-02-09	3.2300	3.5000	3.2000	3.4200	-2.564%	15	325	-99.708%
2026-02-06	3.2000	3.5100	3.1800	3.5100	+44.444%	14	314	-99.715%
2026-02-05	2.2500	2.4700	2.2500	2.4300	-13.214%	42	304	-99.588%
2026-02-04	3.4100	3.4100	2.5400	2.8000	-20.000%	57	294	-99.643%
2026-02-03	3.3500	3.5000	3.0000	3.5000	+18.243%	23	258	-99.714%
2026-02-02	3.0000	3.1000	2.9600	2.9600	-14.697%	17	239	-99.662%
2026-01-30	4.0600	4.0600	3.3000	3.4700	-17.967%	27	238	-99.712%
2026-01-29	3.8500	4.2300	3.8500	4.2300	-18.654%	28	216	-99.764%
2026-01-28	4.3600	5.2000	4.3600	5.2000	+36.842%	26	214	-99.808%
2026-01-27	3.8000	3.8000	3.8000	3.8000	-5.000%	12	201	-99.737%
2026-01-26	4.5000	4.5000	4.0000	4.0000	-13.043%	14	196	-99.750%
2026-01-23	5.0500	5.1000	4.6000	4.6000	-14.339%	28	196	-99.783%
2026-01-22	5.0000	5.3700	4.9500	5.3700	+5.294%	34	180	-99.814%
2026-01-21	5.1000	5.1000	5.1000	5.1000	+15.124%	7	179	-99.804%
2026-01-20	4.5300	4.5300	4.4300	4.4300	-11.753%	41	174	-99.774%
2026-01-16	4.5000	5.0400	4.5000	5.0200	+10.330%	44	152	-99.801%
2026-01-15	4.7500	4.7500	4.5500	4.5500	-7.143%	9	152	-99.780%
2026-01-14	4.3500	4.9500	4.3500	4.9000	+6.522%	33	149	-99.796%
2026-01-13	5.2500	5.2500	4.5500	4.6000	-6.122%	18	139	-99.783%
2026-01-12	5.1500	5.2000	4.9000	4.9000	-9.259%	21	140	-99.796%
2026-01-09	5.7600	5.9600	5.2100	5.4000	+8.000%	61	130	-99.815%
2026-01-08	4.7300	5.0000	4.4000	5.0000	-2.724%	11	94	-99.800%
2026-01-07	4.8500	5.1400	4.8500	5.1400	+8.211%	2	90	-99.805%
2026-01-06	4.7500	4.7500	4.7500	4.7500	+0.211%	4	89	-99.789%
2026-01-05	4.1600	4.7400	4.1500	4.7400	+69.892%	35	62	-99.789%
2026-01-02	2.7900	2.7900	2.7900	2.7900	+18.723%	1	62	-99.642%
2025-12-31	2.3500	2.3500	2.3500	2.3500	+6.818%	7	61	-99.574%
2025-12-30	2.2000	2.2000	2.2000	2.2000	-10.931%	1	61	-99.545%
2025-12-29	2.4300	2.8700	2.3900	2.4700	-9.191%	10	61	-99.595%
2025-12-26	2.7200	2.7200	2.7200	2.7200	-16.308%	1	51	-99.632%
2025-12-23	3.2500	3.2500	3.2500	3.2500	-7.143%	1	50	-99.692%
2025-12-22	3.5500	3.5500	3.5000	3.5000	+11.111%	15	50	-99.714%
2025-12-18	3.2000	3.2000	3.1500	3.1500	0.000%	35	35	-99.683%

.dark-mode .RCFl3d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RCFl3d{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C25SMR Aug 21 2026 25.00 Call (SMR260821C00025000)option OPRA

SMR20260821C25
SMR Aug 21 2026 25.00 Call (SMR260821C00025000)
option OPRA