Dark

SMR20260821C30
SMR Aug 21 2026 30.00 Call (SMR260821C00030000)
option OPRA

EOD

Aug 4, 2026

0.02000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,233	0.000%
2026-08-03	0.0200	0.0200	0.0200	0.0200	0.000%	1	2,233	0.000%
2026-07-31	0.0200	0.0200	0.0200	0.0200	0.000%	3	2,234	0.000%
2026-07-30	0.0200	0.0200	0.0200	0.0200	0.000%	3	2,237	0.000%
2026-07-28	0.0300	0.0300	0.0200	0.0200	0.000%	30	2,240	0.000%
2026-07-27	0.0200	0.0200	0.0200	0.0200	-33.333%	2	2,222	0.000%
2026-07-24	0.0300	0.0300	0.0300	0.0300	-25.000%	20	2,224	-33.333%
2026-07-22	0.0200	0.0400	0.0200	0.0400	+100.000%	31	2,212	-50.000%
2026-07-21	0.0200	0.0200	0.0200	0.0200	0.000%	2	2,220	0.000%
2026-07-20	0.0200	0.0400	0.0200	0.0200	0.000%	29	2,222	0.000%
2026-07-16	0.0200	0.0200	0.0200	0.0200	-33.333%	56	2,244	0.000%
2026-07-14	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,234	-33.333%
2026-07-13	0.0300	0.0300	0.0300	0.0300	0.000%	1	2,235	-33.333%
2026-07-10	0.0200	0.0300	0.0200	0.0300	-25.000%	3	2,236	-33.333%
2026-07-09	0.0400	0.0400	0.0400	0.0400	0.000%	1	2,236	-50.000%
2026-07-08	0.0400	0.0400	0.0400	0.0400	+100.000%	5	2,237	-50.000%
2026-07-07	0.0500	0.0500	0.0200	0.0200	-60.000%	2	2,242	0.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-28.571%	2	2,242	-60.000%
2026-07-02	0.0600	0.0700	0.0500	0.0700	+16.667%	12	2,237	-71.429%
2026-06-30	0.0700	0.0700	0.0600	0.0600	-14.286%	11	2,237	-66.667%
2026-06-26	0.1000	0.1000	0.0600	0.0700	0.000%	6	2,247	-71.429%
2026-06-25	0.0500	0.0700	0.0500	0.0700	-12.500%	23	2,246	-71.429%
2026-06-24	0.1000	0.1000	0.0700	0.0800	-20.000%	21	2,266	-75.000%
2026-06-23	0.0900	0.1000	0.0900	0.1000	-33.333%	10	2,264	-80.000%
2026-06-22	0.1400	0.1500	0.1400	0.1500	+7.143%	43	2,267	-86.667%
2026-06-18	0.1300	0.1400	0.1300	0.1400	+40.000%	6	2,271	-85.714%
2026-06-16	0.1000	0.1000	0.0800	0.1000	-37.500%	28	2,271	-80.000%
2026-06-15	0.1800	0.2000	0.1600	0.1600	+6.667%	71	2,326	-87.500%
2026-06-12	0.1500	0.1500	0.1300	0.1500	+15.385%	4	2,326	-86.667%
2026-06-11	0.1300	0.1300	0.1300	0.1300	-7.143%	63	2,326	-84.615%
2026-06-10	0.1600	0.2200	0.1200	0.1400	-6.667%	3,103	2,389	-85.714%
2026-06-09	0.1800	0.2000	0.1500	0.1500	-37.500%	49	2,394	-86.667%
2026-06-08	0.2500	0.2500	0.2400	0.2400	-4.000%	11	2,423	-91.667%
2026-06-05	0.2200	0.2500	0.2200	0.2500	-26.471%	15	2,421	-92.000%
2026-06-04	0.3500	0.3600	0.3400	0.3400	-32.000%	306	2,420	-94.118%
2026-06-03	0.7400	0.7400	0.4600	0.5000	-32.432%	514	2,233	-96.000%
2026-06-02	0.4500	0.7600	0.4500	0.7400	+94.737%	440	2,302	-97.297%
2026-06-01	0.3200	0.5000	0.2300	0.3800	+2.703%	87	2,308	-94.737%
2026-05-29	0.3000	0.4000	0.3000	0.3700	+23.333%	309	2,301	-94.595%
2026-05-28	0.2400	0.3200	0.2400	0.3000	+11.111%	42	2,093	-93.333%
2026-05-27	0.3400	0.3400	0.2500	0.2700	-15.625%	130	2,065	-92.593%
2026-05-26	0.2700	0.3500	0.2700	0.3200	+45.455%	30	2,014	-93.750%
2026-05-22	0.2400	0.2400	0.2100	0.2200	0.000%	1,625	2,023	-90.909%
2026-05-21	0.1700	0.2200	0.1700	0.2200	+10.000%	426	3,253	-90.909%
2026-05-20	0.1000	0.2000	0.1000	0.2000	0.000%	57	3,253	-90.000%
2026-05-19	0.1700	0.2000	0.1500	0.2000	+25.000%	11	3,039	-90.000%
2026-05-18	0.2300	0.2500	0.1600	0.1600	-40.741%	609	3,039	-87.500%
2026-05-15	0.2800	0.2900	0.2500	0.2700	-27.027%	415	3,039	-92.593%
2026-05-14	0.2800	0.3700	0.2800	0.3700	+15.625%	4	2,839	-94.595%
2026-05-13	0.3200	0.3200	0.3200	0.3200	-8.571%	1	2,836	-93.750%
2026-05-12	0.4900	0.5000	0.3500	0.3500	-28.571%	23	2,836	-94.286%
2026-05-11	0.4700	0.6600	0.3200	0.4900	+96.000%	55	2,836	-95.918%
2026-05-08	0.5400	0.5400	0.2500	0.2500	-37.500%	15	2,786	-92.000%
2026-05-07	0.5900	0.5900	0.4000	0.4000	-23.077%	8	2,783	-95.000%
2026-05-06	0.3900	0.5200	0.3900	0.5200	+52.941%	20	2,780	-96.154%
2026-05-05	0.3400	0.4000	0.2700	0.3400	-22.727%	19	2,776	-94.118%
2026-05-04	0.4500	0.4500	0.4400	0.4400	+4.762%	2	2,791	-95.455%
2026-05-01	0.4100	0.4400	0.4100	0.4200	-22.222%	12	2,789	-95.238%
2026-04-30	0.3300	0.5400	0.3300	0.5400	+54.286%	56	2,789	-96.296%
2026-04-29	0.2600	0.4000	0.2600	0.3500	-20.455%	36	2,792	-94.286%
2026-04-28	0.4400	0.4400	0.4300	0.4400	-25.424%	16	2,783	-95.455%
2026-04-27	0.4500	0.5900	0.4500	0.5900	+11.321%	2	2,768	-96.610%
2026-04-24	0.5300	0.5300	0.5300	0.5300	-13.115%	6	2,768	-96.226%
2026-04-23	0.8000	0.8000	0.5700	0.6100	-18.667%	86	2,769	-96.721%
2026-04-22	0.5200	0.7500	0.5200	0.7500	+92.308%	43	2,736	-97.333%
2026-04-21	0.5900	0.5900	0.3900	0.3900	-35.000%	75	2,715	-94.872%
2026-04-20	0.5300	0.6000	0.5000	0.6000	-6.250%	74	2,715	-96.667%
2026-04-17	0.5400	0.7000	0.5400	0.6400	+45.455%	67	2,717	-96.875%
2026-04-16	0.5000	0.5300	0.3800	0.4400	+2.326%	33	2,764	-95.455%
2026-04-15	0.3200	0.5700	0.3200	0.4300	+65.385%	44	2,752	-95.349%
2026-04-14	0.2800	0.2800	0.2600	0.2600	+44.444%	3	2,735	-92.308%
2026-04-13	0.1700	0.1800	0.1700	0.1800	-5.263%	15	2,732	-88.889%
2026-04-10	0.1900	0.1900	0.1900	0.1900	-9.524%	31	2,733	-89.474%
2026-04-09	0.2300	0.2300	0.2000	0.2100	0.000%	65	2,732	-90.476%
2026-04-08	0.2300	0.2300	0.2100	0.2100	+5.000%	3	2,667	-90.476%
2026-04-07	0.2200	0.2200	0.2000	0.2000	-23.077%	57	2,666	-90.000%
2026-04-06	0.2500	0.2700	0.2500	0.2600	-3.704%	92	2,609	-92.308%
2026-04-02	0.2400	0.2700	0.2400	0.2700	+12.500%	37	2,533	-92.593%
2026-04-01	0.3300	0.3300	0.2400	0.2400	-20.000%	631	2,533	-91.667%
2026-03-31	0.3000	0.3000	0.2800	0.3000	+3.448%	11	1,923	-93.333%
2026-03-30	0.2800	0.3000	0.2800	0.2900	+3.571%	4	1,923	-93.103%
2026-03-27	0.3000	0.3000	0.2800	0.2800	-33.333%	61	1,922	-92.857%
2026-03-25	0.4600	0.4600	0.4200	0.4200	0.000%	12	1,862	-95.238%
2026-03-24	0.4100	0.4200	0.4000	0.4200	-12.500%	34	1,862	-95.238%
2026-03-23	0.4800	0.6100	0.4600	0.4800	-7.692%	17	1,829	-95.833%
2026-03-19	0.5400	0.5500	0.5200	0.5200	-5.455%	11	1,826	-96.154%
2026-03-18	0.5500	0.5500	0.5500	0.5500	-8.333%	10	1,822	-96.364%
2026-03-17	0.6000	0.6200	0.4700	0.6000	+9.091%	104	1,812	-96.667%
2026-03-16	0.5900	0.5900	0.5500	0.5500	-6.780%	3	1,854	-96.364%
2026-03-13	0.5900	0.5900	0.5900	0.5900	+55.263%	55	1,853	-96.610%
2026-03-12	0.6200	0.7000	0.3800	0.3800	-47.222%	7	1,798	-94.737%
2026-03-11	0.7600	0.7600	0.7100	0.7200	-7.692%	12	1,791	-97.222%
2026-03-10	0.8100	0.8100	0.7700	0.7800	0.000%	6	1,791	-97.436%
2026-03-09	0.7300	0.8000	0.7000	0.7800	+11.429%	20	1,791	-97.436%
2026-03-06	0.8300	0.8300	0.7000	0.7000	0.000%	32	1,811	-97.143%
2026-03-05	0.8200	0.8200	0.7000	0.7000	-17.647%	9	1,807	-97.143%
2026-03-04	0.8600	0.8600	0.8500	0.8500	-1.163%	2	1,808	-97.647%
2026-03-03	0.7400	0.9800	0.7400	0.8600	-9.474%	35	1,808	-97.674%
2026-03-02	1.0000	1.0100	0.9500	0.9500	0.000%	11	1,807	-97.895%
2026-02-27	0.8900	0.9600	0.8800	0.9500	-17.391%	53	1,803	-97.895%
2026-02-26	1.0800	1.1500	1.0800	1.1500	+2.679%	69	1,831	-98.261%
2026-02-25	1.1200	1.1200	1.1200	1.1200	-8.197%	5	1,855	-98.214%
2026-02-24	1.0300	1.2200	1.0000	1.2200	+31.183%	23	1,855	-98.361%
2026-02-23	1.1700	1.1900	0.8900	0.9300	-25.600%	51	1,857	-97.849%
2026-02-20	1.4000	1.4000	1.2500	1.2500	-6.716%	181	1,862	-98.400%
2026-02-19	1.3400	1.3400	1.3400	1.3400	-4.286%	10	2,009	-98.507%
2026-02-18	1.5900	1.5900	1.4000	1.4000	-6.667%	5	1,999	-98.571%
2026-02-17	1.3800	1.5100	1.3800	1.5000	-14.286%	22	1,998	-98.667%
2026-02-13	1.4500	1.7500	1.4500	1.7500	+10.063%	38	1,992	-98.857%
2026-02-12	1.8000	1.8000	1.5900	1.5900	-17.188%	10	1,992	-98.742%
2026-02-11	1.9800	1.9800	1.6200	1.9200	-20.988%	35	1,994	-98.958%
2026-02-10	2.4300	2.4300	2.4300	2.4300	-6.538%	1	2,009	-99.177%
2026-02-09	2.3100	2.6000	1.9700	2.6000	-1.887%	16	2,010	-99.231%
2026-02-06	2.2000	2.6500	2.2000	2.6500	+46.409%	1,031	2,010	-99.245%
2026-02-05	2.0000	2.0000	1.7200	1.8100	-16.590%	39	3,014	-98.895%
2026-02-04	2.3000	2.3000	1.7700	2.1700	-9.583%	64	2,999	-99.078%
2026-02-03	2.4000	2.5500	2.2000	2.4000	+4.348%	27	3,031	-99.167%
2026-02-02	2.3000	2.4900	2.2200	2.3000	-13.208%	132	3,042	-99.130%
2026-01-30	3.3000	3.3000	2.6500	2.6500	-16.667%	112	3,046	-99.245%
2026-01-29	3.2500	3.2500	3.1800	3.1800	-11.667%	4	3,047	-99.371%
2026-01-28	3.4000	3.9000	3.3300	3.6000	+5.882%	169	3,045	-99.444%
2026-01-27	2.8400	3.4000	2.8400	3.4000	+12.583%	12	3,029	-99.412%
2026-01-26	3.3500	3.3500	3.0200	3.0200	-13.218%	8	3,018	-99.338%
2026-01-23	4.0000	4.0000	3.4800	3.4800	-13.000%	118	3,017	-99.425%
2026-01-22	3.9000	4.1700	3.8500	4.0000	+9.589%	211	2,915	-99.500%
2026-01-21	4.0000	4.1500	3.2500	3.6500	+7.353%	78	2,763	-99.452%
2026-01-20	3.8000	3.8000	3.4000	3.4000	-15.000%	14	2,759	-99.412%
2026-01-16	3.3400	4.0000	3.3400	4.0000	+13.636%	21	2,734	-99.500%
2026-01-15	3.6000	3.6000	3.4500	3.5200	-5.121%	33	2,734	-99.432%
2026-01-14	3.2000	3.8300	3.2000	3.7100	+1.923%	18	2,705	-99.461%
2026-01-13	3.5500	3.6700	3.5500	3.6400	-2.933%	43	2,706	-99.451%
2026-01-12	4.0500	4.0500	3.7500	3.7500	-12.383%	62	2,675	-99.467%
2026-01-09	4.4300	4.9200	4.2300	4.2800	+14.133%	67	2,706	-99.533%
2026-01-08	3.8000	3.8000	3.5000	3.7500	-1.832%	10	2,653	-99.467%
2026-01-07	3.9500	3.9500	3.7800	3.8200	+3.804%	22	2,644	-99.476%
2026-01-06	3.9500	3.9500	3.3000	3.6800	+5.143%	22	2,644	-99.457%
2026-01-05	3.3000	3.7000	3.2500	3.5000	+45.833%	1,347	1,579	-99.429%
2026-01-02	1.8500	2.6500	1.8500	2.4000	+37.143%	71	1,579	-99.167%
2025-12-31	1.8200	1.8300	1.6600	1.7500	-5.405%	60	1,597	-98.857%
2025-12-30	1.8900	1.9800	1.7800	1.8500	+2.210%	1,629	1,597	-98.919%
2025-12-29	1.9800	1.9800	1.8100	1.8100	-10.396%	14	48	-98.895%
2025-12-26	2.0800	2.0900	2.0200	2.0200	-10.222%	33	44	-99.010%
2025-12-24	2.2500	2.2500	2.2500	2.2500	-0.881%	4	16	-99.111%
2025-12-23	2.5000	2.5000	2.2700	2.2700	-13.359%	6	16	-99.119%
2025-12-22	2.9600	2.9600	2.5500	2.6200	+4.800%	11	11	-99.237%
2025-12-19	2.5000	2.5000	2.5000	2.5000	0.000%	2	2	-99.200%

.dark-mode .hmbNN1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hmbNN1{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C30SMR Aug 21 2026 30.00 Call (SMR260821C00030000)option OPRA

SMR20260821C30
SMR Aug 21 2026 30.00 Call (SMR260821C00030000)
option OPRA