Dark

SMR20260821P10
SMR Aug 21 2026 10.00 Put (SMR260821P00010000)
option OPRA

EOD

Aug 5, 2026

1.19-3.252%(-0.04)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5100	1.5100	1.1900	1.1900	-3.252%	125	6,854	0.000%
2026-08-04	1.4500	1.4500	1.1500	1.2300	-19.079%	136	6,862	-3.252%
2026-08-03	2.0000	2.0000	1.4400	1.5200	-12.644%	105	6,800	-21.711%
2026-07-31	1.5800	1.9300	1.5800	1.7400	-3.333%	38	6,791	-31.609%
2026-07-30	2.2000	2.5200	1.8000	1.8000	-31.298%	87	6,792	-33.889%
2026-07-29	2.2400	2.6200	2.1600	2.6200	+22.430%	354	6,802	-54.580%
2026-07-28	2.3400	2.3400	2.0500	2.1400	+11.458%	174	6,918	-44.393%
2026-07-27	1.9400	2.1900	1.8600	1.9200	-12.727%	157	6,890	-38.021%
2026-07-24	2.0400	2.2100	1.9500	2.2000	+25.000%	127	6,864	-45.909%
2026-07-23	1.7900	2.0000	1.7600	1.7600	-4.348%	13	6,813	-32.386%
2026-07-22	1.7300	1.8400	1.7300	1.8400	-4.663%	2	6,811	-35.326%
2026-07-21	2.3000	2.3000	1.9200	1.9300	-19.247%	64	6,811	-38.342%
2026-07-20	2.4900	2.6600	2.2600	2.3900	-6.641%	245	6,822	-50.209%
2026-07-17	2.9300	3.0200	2.4900	2.5600	-5.882%	56	6,790	-53.516%
2026-07-16	2.4100	2.7400	2.4100	2.7200	+27.700%	168	6,788	-56.250%
2026-07-15	1.8200	2.2600	1.8200	2.1300	+2.899%	173	6,738	-44.131%
2026-07-14	2.1000	2.1100	1.9300	2.0700	-7.175%	135	6,750	-42.512%
2026-07-13	1.8900	2.2300	1.8900	2.2300	+26.705%	347	6,744	-46.637%
2026-07-10	1.8700	1.9600	1.7600	1.7600	-3.825%	111	6,660	-32.386%
2026-07-09	2.0000	2.0000	1.7500	1.8300	-9.406%	86	6,612	-34.973%
2026-07-08	1.8100	2.0800	1.8100	2.0200	+4.124%	147	6,617	-41.089%
2026-07-07	1.7200	2.1200	1.7000	1.9400	+21.250%	153	6,642	-38.660%
2026-07-06	1.5400	1.6200	1.5000	1.6000	+3.226%	390	6,660	-25.625%
2026-07-02	1.3200	1.6200	1.2000	1.5500	+9.929%	482	6,454	-23.226%
2026-07-01	1.4600	1.4600	1.2800	1.4100	-7.237%	264	6,454	-15.603%
2026-06-30	1.4400	1.6100	1.4400	1.5200	+6.294%	161	6,355	-21.711%
2026-06-29	1.3600	1.5800	1.3300	1.4300	-5.921%	155	6,340	-16.783%
2026-06-26	1.6300	1.6300	1.5100	1.5200	-5.590%	125	6,327	-21.711%
2026-06-25	1.4900	1.6600	1.4400	1.6100	+3.871%	250	6,306	-26.087%
2026-06-24	1.3700	1.6100	1.3700	1.5500	+17.424%	269	6,270	-23.226%
2026-06-23	1.3000	1.3500	1.0700	1.3200	+14.783%	172	6,209	-9.848%
2026-06-22	1.2500	1.2500	1.0500	1.1500	+2.679%	61	6,166	+3.478%
2026-06-18	1.4000	1.4000	1.1100	1.1200	-25.828%	142	6,059	+6.250%
2026-06-17	1.7000	1.7000	1.4100	1.5100	-11.176%	118	6,059	-21.192%
2026-06-16	1.5100	1.7500	1.4800	1.7000	+22.302%	174	6,059	-30.000%
2026-06-15	1.2800	1.4800	1.2800	1.3900	-24.865%	382	6,043	-14.388%
2026-06-12	1.9200	2.0000	1.7600	1.8500	-9.756%	131	6,043	-35.676%
2026-06-11	2.1400	2.1600	2.0500	2.0500	-5.093%	60	6,043	-41.951%
2026-06-10	1.9500	2.1600	1.8300	2.1600	+16.129%	1,926	6,041	-44.907%
2026-06-09	1.6600	2.0600	1.6600	1.8600	+14.110%	247	6,486	-36.022%
2026-06-08	1.7300	1.7300	1.6100	1.6300	-8.939%	128	6,420	-26.994%
2026-06-05	1.5200	1.9000	1.5200	1.7900	+35.606%	578	6,387	-33.520%
2026-06-04	1.3900	1.4100	1.3000	1.3200	-0.752%	62	6,068	-9.848%
2026-06-03	1.2200	1.3600	1.2200	1.3300	+27.885%	1,921	6,036	-10.526%
2026-06-02	1.2200	1.2600	1.0400	1.0400	-11.111%	242	4,168	+14.423%
2026-06-01	1.2000	1.3500	1.1400	1.1700	-5.645%	47	3,996	+1.709%
2026-05-29	1.2700	1.3700	1.0900	1.2400	+1.639%	108	3,966	-4.032%
2026-05-28	1.4000	1.4000	1.2000	1.2200	-9.630%	691	3,920	-2.459%
2026-05-27	1.3800	1.4200	1.2900	1.3500	0.000%	44	3,790	-11.852%
2026-05-26	1.2500	1.3500	1.2000	1.3500	-10.596%	260	3,787	-11.852%
2026-05-22	1.4800	1.5100	1.3700	1.5100	-2.581%	516	3,944	-21.192%
2026-05-21	1.7000	1.7000	1.5200	1.5500	-13.408%	662	3,435	-23.226%
2026-05-20	1.9300	1.9300	1.7500	1.7900	-7.254%	34	3,435	-33.520%
2026-05-19	1.9300	2.1000	1.8900	1.9300	+5.464%	160	3,351	-38.342%
2026-05-18	1.6300	1.8500	1.6300	1.8300	+14.375%	165	3,351	-34.973%
2026-05-15	1.6000	1.6000	1.5000	1.6000	+11.888%	66	3,351	-25.625%
2026-05-14	1.5100	1.5200	1.4300	1.4300	-2.055%	39	3,451	-16.783%
2026-05-13	1.4300	1.4600	1.4300	1.4600	+0.690%	11	3,440	-18.493%
2026-05-12	1.2100	1.4900	1.2100	1.4500	+23.932%	29	3,440	-17.931%
2026-05-11	1.3900	1.4600	1.1200	1.1700	-16.429%	150	3,440	+1.709%
2026-05-08	1.5200	1.5500	1.3700	1.4000	+3.704%	46	3,394	-15.000%
2026-05-07	1.3000	1.4000	1.2800	1.3500	+12.500%	120	3,397	-11.852%
2026-05-06	1.2400	1.3700	1.2000	1.2000	-20.530%	121	3,336	-0.833%
2026-05-05	1.5300	1.5500	1.4800	1.5100	+3.425%	29	3,334	-21.192%
2026-05-04	1.4800	1.5100	1.4300	1.4600	-5.195%	64	3,340	-18.493%
2026-05-01	1.5400	1.5600	1.5400	1.5400	+1.987%	19	3,365	-22.727%
2026-04-30	1.7500	1.7500	1.5100	1.5100	-18.378%	521	3,365	-21.192%
2026-04-29	1.9200	1.9200	1.8300	1.8500	+8.187%	113	3,386	-35.676%
2026-04-28	1.6900	1.7700	1.6800	1.7100	+10.323%	91	3,343	-30.409%
2026-04-27	1.6400	1.7000	1.5500	1.5500	-7.738%	13	3,394	-23.226%
2026-04-24	1.6200	1.7000	1.6200	1.6800	+7.006%	1,244	3,401	-29.167%
2026-04-23	1.3100	1.6000	1.3100	1.5700	+2.614%	1,332	2,426	-24.204%
2026-04-22	1.4400	1.6200	1.4400	1.5300	-12.571%	34	1,512	-22.222%
2026-04-21	1.6900	1.7500	1.6900	1.7500	+12.903%	2	1,513	-32.000%
2026-04-20	1.6900	1.7900	1.5000	1.5500	0.000%	38	1,513	-23.226%
2026-04-17	1.7400	1.7400	1.4700	1.5500	-19.271%	51	1,486	-23.226%
2026-04-16	1.8300	2.0200	1.8200	1.9200	+2.128%	15	1,468	-38.021%
2026-04-15	1.8100	1.8800	1.7500	1.8800	-16.814%	27	1,461	-36.702%
2026-04-14	2.2500	2.2600	2.2400	2.2600	-12.403%	82	1,451	-47.345%
2026-04-10	2.4100	2.5800	2.4100	2.5800	+3.200%	4	1,371	-53.876%
2026-04-09	2.5000	2.5000	2.5000	2.5000	+5.042%	10	1,371	-52.400%
2026-04-08	2.2900	2.4300	2.2900	2.3800	-11.852%	52	1,381	-50.000%
2026-04-07	2.6500	2.7000	2.5800	2.7000	+16.883%	5	1,332	-55.926%
2026-04-06	2.2300	2.3100	2.2300	2.3100	-1.282%	12	1,329	-48.485%
2026-04-02	2.2700	2.3400	2.2700	2.3400	+4.933%	5	1,334	-49.145%
2026-04-01	2.2000	2.2300	2.2000	2.2300	+6.190%	2	1,334	-46.637%
2026-03-31	2.2800	2.3900	2.1000	2.1000	-11.392%	8	1,332	-43.333%
2026-03-30	2.2700	2.4000	2.1800	2.3700	+1.717%	144	1,334	-49.789%
2026-03-27	2.1500	2.3500	2.1500	2.3300	+23.936%	80	1,363	-48.927%
2026-03-26	1.8800	1.8800	1.8800	1.8800	0.000%	31	1,345	-36.702%
2026-03-25	1.8300	1.8800	1.8300	1.8800	-3.590%	28	1,345	-36.702%
2026-03-24	1.9500	2.0200	1.9500	1.9500	+4.839%	173	1,343	-38.974%
2026-03-23	1.8800	1.8900	1.8600	1.8600	-3.627%	5	1,418	-36.022%
2026-03-20	1.9300	1.9300	1.9300	1.9300	-3.015%	2	1,414	-38.342%
2026-03-19	1.9900	1.9900	1.9900	1.9900	+4.737%	7	1,412	-40.201%
2026-03-18	1.9000	1.9000	1.9000	1.9000	+3.825%	5	1,405	-37.368%
2026-03-17	1.8900	1.9800	1.8300	1.8300	-10.732%	24	1,400	-34.973%
2026-03-16	2.0100	2.0500	2.0100	2.0500	-5.530%	78	1,402	-41.951%
2026-03-13	2.0400	2.1700	2.0000	2.1700	+5.340%	293	1,404	-45.161%
2026-03-12	2.0600	2.0600	2.0600	2.0600	+0.488%	2	1,510	-42.233%
2026-03-11	2.0400	2.0500	2.0400	2.0500	-0.966%	2	1,512	-41.951%
2026-03-10	2.0600	2.0700	2.0600	2.0700	-5.046%	36	1,511	-42.512%
2026-03-09	2.2900	2.2900	2.1400	2.1800	-2.679%	12	1,527	-45.413%
2026-03-06	2.2000	2.2400	2.1300	2.2400	+12.563%	22	1,521	-46.875%
2026-03-05	2.0700	2.0800	1.8000	1.9900	+3.109%	123	1,510	-40.201%
2026-03-04	1.8700	1.9300	1.8600	1.9300	-0.515%	30	1,398	-38.342%
2026-03-03	2.2100	2.2100	1.9100	1.9400	+2.646%	8	1,398	-38.660%
2026-03-02	1.8800	1.9000	1.8300	1.8900	-5.025%	52	1,397	-37.037%
2026-02-26	1.9900	2.0000	1.8800	1.9900	+0.505%	25	1,359	-40.201%
2026-02-24	2.1200	2.1200	1.9800	1.9800	-7.477%	280	1,349	-39.899%
2026-02-23	1.9400	2.1900	1.9400	2.1400	+16.940%	60	1,181	-44.393%
2026-02-20	1.8300	1.8300	1.8300	1.8300	+3.390%	1	1,126	-34.973%
2026-02-19	1.8600	1.8600	1.7700	1.7700	-5.348%	10	1,126	-32.768%
2026-02-18	1.8400	1.8700	1.7500	1.8700	+0.538%	214	1,118	-36.364%
2026-02-17	2.0500	2.0500	1.8500	1.8600	+2.762%	5	904	-36.022%
2026-02-12	1.6400	1.8100	1.6400	1.8100	+37.121%	203	902	-34.254%
2026-02-09	1.3200	1.3200	1.3200	1.3200	-4.348%	1	701	-9.848%
2026-02-06	1.4900	1.4900	1.3800	1.3800	-18.824%	3	702	-13.768%
2026-02-05	1.7500	1.7500	1.7000	1.7000	+9.677%	4	701	-30.000%
2026-02-04	1.3000	1.5500	1.3000	1.5500	+14.815%	210	700	-23.226%
2026-02-02	1.2900	1.4300	1.2900	1.3500	+17.391%	22	490	-11.852%
2026-01-29	1.1500	1.1500	1.1500	1.1500	-11.538%	6	468	+3.478%
2026-01-27	1.3000	1.3000	1.3000	1.3000	+10.169%	8	470	-8.462%
2026-01-26	1.1800	1.1800	1.1800	1.1800	+7.273%	2	462	+0.847%
2026-01-23	1.0200	1.1000	1.0200	1.1000	+4.762%	3	461	+8.182%
2026-01-22	1.0500	1.0500	1.0500	1.0500	-6.250%	2	459	+13.333%
2026-01-21	1.1200	1.1200	1.1200	1.1200	-6.667%	3	457	+6.250%
2026-01-20	1.2000	1.2000	1.2000	1.2000	+8.108%	1	454	-0.833%
2026-01-16	1.1100	1.1100	1.1100	1.1100	-9.756%	50	503	+7.207%
2026-01-15	1.2000	1.2300	1.1700	1.2300	+2.500%	10	503	-3.252%
2026-01-14	1.2000	1.2000	1.2000	1.2000	-0.826%	2	503	-0.833%
2026-01-13	1.2300	1.2300	1.2000	1.2100	+1.681%	204	501	-1.653%
2026-01-12	1.1700	1.2200	1.1700	1.1900	+3.478%	11	301	0.000%
2026-01-09	1.1000	1.1500	1.1000	1.1500	-12.214%	15	290	+3.478%
2026-01-08	1.3000	1.3100	1.3000	1.3100	+11.017%	105	275	-9.160%
2026-01-07	1.2000	1.2000	1.1800	1.1800	-14.493%	101	180	+0.847%
2026-01-05	1.4500	1.4500	1.3800	1.3800	-25.405%	51	30	-13.768%
2026-01-02	1.8500	1.8500	1.8500	1.8500	-7.500%	5	30	-35.676%
2025-12-30	2.0000	2.0000	2.0000	2.0000	+6.952%	5	25	-40.500%
2025-12-29	1.7500	1.8700	1.7500	1.8700	+6.857%	14	20	-36.364%
2025-12-26	1.7400	1.7500	1.7400	1.7500	+6.707%	7	8	-32.000%
2025-12-24	1.6500	1.6500	1.6400	1.6400	0.000%	2	0	-27.439%

.dark-mode .FXxpSj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FXxpSj{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821P10SMR Aug 21 2026 10.00 Put (SMR260821P00010000)option OPRA

SMR20260821P10
SMR Aug 21 2026 10.00 Put (SMR260821P00010000)
option OPRA