Dark

SMR20260821C9
SMR Aug 21 2026 9.00 Call (SMR260821C00009000)
option OPRA

EOD

Aug 5, 2026

1.05-11.017%(-0.13)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1200	1.1200	0.9500	1.0500	-11.017%	88	3,850	0.000%
2026-08-04	1.0500	1.3000	0.9100	1.1800	+29.670%	534	3,870	-11.017%
2026-08-03	0.6000	0.9900	0.5900	0.9100	+28.169%	436	4,035	+15.385%
2026-07-31	0.7400	0.8600	0.6400	0.7100	-2.740%	126	3,872	+47.887%
2026-07-30	0.4600	0.7300	0.4500	0.7300	+102.778%	152	3,866	+43.836%
2026-07-29	0.5800	0.5900	0.3600	0.3600	-35.714%	368	3,863	+191.667%
2026-07-28	0.4900	0.6600	0.4600	0.5600	-24.324%	75	3,752	+87.500%
2026-07-27	0.6100	0.7800	0.5300	0.7400	+23.333%	264	3,790	+41.892%
2026-07-24	0.8700	0.8700	0.5900	0.6000	-38.144%	165	3,755	+75.000%
2026-07-23	0.7000	1.0000	0.7000	0.9700	+11.494%	156	3,809	+8.247%
2026-07-22	1.0000	1.0100	0.8100	0.8700	-6.452%	213	3,799	+20.690%
2026-07-21	0.7000	0.9300	0.7000	0.9300	+52.459%	532	3,740	+12.903%
2026-07-20	0.6200	0.6600	0.4800	0.6100	+5.172%	779	3,767	+72.131%
2026-07-17	0.4900	0.6100	0.2500	0.5800	+11.538%	186	3,569	+81.034%
2026-07-16	0.6800	0.6800	0.5000	0.5200	-39.535%	260	3,466	+101.923%
2026-07-15	0.9600	0.9600	0.7200	0.8600	-11.340%	1,628	3,387	+22.093%
2026-07-14	0.9500	1.0000	0.9000	0.9700	+11.494%	308	2,409	+8.247%
2026-07-13	1.1500	1.2000	0.8100	0.8700	-33.077%	590	2,263	+20.690%
2026-07-10	1.3400	1.3400	1.1300	1.3000	-6.475%	275	2,370	-19.231%
2026-07-09	1.2400	1.4000	1.1200	1.3900	+16.807%	1,173	2,201	-24.460%
2026-07-08	1.2000	1.3200	1.0800	1.1900	-8.462%	730	1,723	-11.765%
2026-07-07	1.6500	1.6500	1.1300	1.3000	-22.619%	681	1,225	-19.231%
2026-07-06	1.9000	1.9400	1.6600	1.6800	-8.696%	156	771	-37.500%
2026-07-02	2.1100	2.6000	1.7000	1.8400	-12.381%	50	647	-42.935%
2026-07-01	2.4000	2.4200	2.1000	2.1000	+5.000%	293	647	-50.000%
2026-06-30	1.9400	2.0100	1.9400	2.0000	-6.977%	22	418	-47.500%
2026-06-29	2.3900	2.3900	2.1500	2.1500	+4.878%	8	398	-51.163%
2026-06-26	2.1200	2.2000	2.0500	2.0500	-2.381%	19	402	-48.780%
2026-06-25	2.2200	2.2200	2.1000	2.1000	-4.545%	36	386	-50.000%
2026-06-24	2.5300	2.5300	2.2000	2.2000	-27.869%	24	350	-52.273%
2026-06-23	3.5500	3.5500	3.0500	3.0500	-11.850%	166	328	-65.574%
2026-06-22	3.2100	3.5000	3.2100	3.4600	+4.217%	43	312	-69.653%
2026-06-18	3.2500	3.4000	3.2000	3.3200	+19.856%	19	298	-68.373%
2026-06-17	2.1600	2.9000	2.1600	2.7700	+15.417%	31	298	-62.094%
2026-06-16	2.2500	2.4000	2.2500	2.4000	-18.644%	20	298	-56.250%
2026-06-15	2.9500	2.9600	2.7900	2.9500	+27.155%	62	315	-64.407%
2026-06-12	2.2100	2.3200	2.2100	2.3200	+7.907%	6	315	-54.741%
2026-06-11	1.9300	2.1700	1.8700	2.1500	+6.436%	76	315	-51.163%
2026-06-10	2.3800	2.3800	2.0200	2.0200	-15.833%	35	255	-48.020%
2026-06-09	2.5000	2.5300	2.3800	2.4000	-22.581%	49	224	-56.250%
2026-06-08	3.1000	3.1000	3.1000	3.1000	+11.111%	1	190	-66.129%
2026-06-05	2.7900	2.7900	2.7900	2.7900	-30.250%	1	189	-62.366%
2026-06-04	4.0000	4.0000	4.0000	4.0000	-2.200%	12	188	-73.750%
2026-06-03	4.9300	4.9300	4.0500	4.0900	-31.947%	23	200	-74.328%
2026-06-02	5.0000	6.0100	4.8500	6.0100	+20.200%	15	199	-82.529%
2026-06-01	4.1000	5.1500	4.1000	5.0000	+4.167%	82	189	-79.000%
2026-05-29	4.0100	4.8000	3.8000	4.8000	+8.597%	23	139	-78.125%
2026-05-28	4.2000	4.5000	4.2000	4.4200	+8.068%	6	144	-76.244%
2026-05-27	4.0900	4.0900	4.0900	4.0900	-1.446%	1	144	-74.328%
2026-05-26	4.3500	4.6500	4.1500	4.1500	+9.211%	29	144	-74.699%
2026-05-22	3.8000	3.8000	3.8000	3.8000	+13.433%	2	159	-72.368%
2026-05-21	2.8100	3.3800	2.8100	3.3500	+27.863%	7	160	-68.657%
2026-05-20	2.6200	2.6200	2.6200	2.6200	+11.966%	1	160	-59.924%
2026-05-19	2.4100	2.4100	2.3400	2.3400	-16.429%	14	154	-55.128%
2026-05-18	3.0000	3.0000	2.8000	2.8000	-18.841%	27	154	-62.500%
2026-05-15	3.5900	3.5900	3.4500	3.4500	-15.854%	30	154	-69.565%
2026-05-14	3.9500	4.3500	3.9500	4.1000	-2.381%	31	98	-74.390%
2026-05-13	4.2000	4.2000	4.2000	4.2000	+1.695%	2	115	-75.000%
2026-05-12	3.7000	4.1300	3.7000	4.1300	-3.953%	7	115	-74.576%
2026-05-08	4.3000	4.3000	4.3000	4.3000	-14.000%	1	115	-75.581%
2026-05-07	5.0500	5.0500	5.0000	5.0000	-0.990%	12	115	-79.000%
2026-05-06	5.0500	5.0500	5.0500	5.0500	+22.573%	2	113	-79.208%
2026-04-30	4.3000	4.3000	4.1200	4.1200	-7.416%	6	115	-74.515%
2026-04-28	4.3500	4.4500	4.1600	4.4500	-8.811%	3	109	-76.404%
2026-04-23	5.7000	5.7000	4.8800	4.8800	-9.125%	2	106	-78.484%
2026-04-22	4.7800	5.3700	4.7800	5.3700	+27.857%	5	105	-80.447%
2026-04-21	4.9300	5.0000	4.2000	4.2000	-12.500%	11	107	-75.000%
2026-04-20	4.8000	4.8000	4.8000	4.8000	-5.325%	1	107	-78.125%
2026-04-17	5.0500	5.0900	5.0000	5.0700	+12.667%	9	106	-79.290%
2026-04-16	4.5000	4.5000	4.5000	4.5000	+5.882%	1	109	-76.667%
2026-04-15	4.3000	4.5500	4.2000	4.2500	+39.344%	42	108	-75.294%
2026-04-14	3.4000	3.4500	3.0500	3.0500	+25.000%	19	116	-65.574%
2026-04-13	2.2000	2.4400	2.2000	2.4400	+1.667%	17	128	-56.967%
2026-04-10	2.5600	2.5600	2.4000	2.4000	-3.226%	6	116	-56.250%
2026-04-09	2.6300	2.6800	2.4800	2.4800	-6.061%	18	116	-57.661%
2026-04-08	2.9500	2.9500	2.6400	2.6400	+5.600%	342	118	-60.227%
2026-04-07	2.8400	2.8400	2.5000	2.5000	-18.567%	318	386	-58.000%
2026-04-06	3.1000	3.1000	3.0700	3.0700	+10.830%	201	127	-65.798%
2026-04-02	2.9800	2.9800	2.7700	2.7700	-11.783%	101	224	-62.094%
2026-04-01	3.6700	3.6700	3.1400	3.1400	-10.286%	104	224	-66.561%
2026-03-31	3.5000	3.5000	3.5000	3.5000	+7.362%	100	120	-70.000%
2026-03-30	3.2100	3.2600	3.0700	3.2600	-2.687%	142	172	-67.791%
2026-03-27	3.3500	3.3500	3.3500	3.3500	-18.293%	7	43	-68.657%
2026-03-20	4.1000	4.1000	4.1000	4.1000	-15.638%	1	44	-74.390%
2026-03-18	4.8600	4.8600	4.8600	4.8600	-3.187%	1	45	-78.395%
2026-03-17	5.0200	5.0200	5.0200	5.0200	+4.583%	1	45	-79.084%
2026-03-12	4.8000	4.8000	4.8000	4.8000	-4.000%	10	46	-78.125%
2026-03-11	5.0000	5.0000	5.0000	5.0000	-15.254%	3	36	-79.000%
2026-03-02	5.9000	5.9000	5.9000	5.9000	-1.667%	1	33	-82.203%
2026-02-26	6.0000	6.0000	6.0000	6.0000	+0.671%	3	34	-82.500%
2026-02-25	5.9600	5.9600	5.9600	5.9600	+4.561%	1	33	-82.383%
2026-02-24	5.7000	5.7000	5.7000	5.7000	+7.547%	1	33	-81.579%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-21.481%	2	33	-80.189%
2026-02-20	6.7500	6.7500	6.7500	6.7500	-1.890%	1	31	-84.444%
2026-02-18	6.8800	6.8800	6.8800	6.8800	-20.462%	1	30	-84.738%
2026-02-11	8.6500	8.6500	8.6500	8.6500	-14.778%	1	29	-87.861%
2026-02-10	10.1500	10.1500	10.1500	10.1500	+23.329%	2	29	-89.655%
2026-02-06	8.2300	8.2300	8.2300	8.2300	-12.447%	2	28	-87.242%
2026-02-03	9.4000	9.4000	9.4000	9.4000	+5.028%	2	28	-88.830%
2026-02-02	8.9500	8.9500	8.9500	8.9500	-30.620%	2	29	-88.268%
2026-01-09	12.9000	12.9000	12.9000	12.9000	+8.403%	2	29	-91.860%
2026-01-07	11.9000	11.9000	11.9000	11.9000	+36.312%	2	29	-91.176%
2026-01-02	8.6500	8.7500	8.6500	8.7300	+24.714%	49	28	-87.973%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-12.718%	1	3	-85.000%
2025-12-26	8.0300	8.0300	8.0200	8.0200	0.000%	3	3	-86.908%

.dark-mode .ThCh6D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ThCh6D{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821C9SMR Aug 21 2026 9.00 Call (SMR260821C00009000)option OPRA

SMR20260821C9
SMR Aug 21 2026 9.00 Call (SMR260821C00009000)
option OPRA