Dark

SMR20260821P11
SMR Aug 21 2026 11.00 Put (SMR260821P00011000)
option OPRA

EOD

Aug 5, 2026

1.93+1.047%(+0.02)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0100	2.1500	1.9000	1.9300	+1.047%	30	7,204	0.000%
2026-08-04	2.1300	2.1300	1.8700	1.9100	-16.228%	68	7,186	+1.047%
2026-08-03	2.8900	2.8900	2.2200	2.2800	-13.308%	529	7,224	-15.351%
2026-07-31	2.3900	2.7500	2.3000	2.6300	+1.154%	202	7,643	-26.616%
2026-07-30	2.9500	2.9500	2.6000	2.6000	-25.072%	108	7,784	-25.769%
2026-07-29	3.1100	3.5500	3.1100	3.4700	+17.230%	188	7,872	-44.380%
2026-07-28	3.0500	3.2300	2.8300	2.9600	+9.630%	163	7,906	-34.797%
2026-07-27	2.7500	2.9800	2.7000	2.7000	-11.475%	284	8,027	-28.519%
2026-07-24	2.7100	3.0600	2.7100	3.0500	+19.608%	262	8,088	-36.721%
2026-07-23	2.6000	2.6100	2.4800	2.5500	-6.934%	60	8,055	-24.314%
2026-07-22	2.7800	2.7800	2.6500	2.7400	-2.491%	210	8,009	-29.562%
2026-07-21	3.0000	3.0000	2.7300	2.8100	-13.538%	108	7,805	-31.317%
2026-07-20	3.6400	3.6400	3.1600	3.2500	-4.971%	207	7,754	-40.615%
2026-07-17	3.9500	3.9500	3.4000	3.4200	-4.469%	254	7,696	-43.567%
2026-07-16	3.3800	3.6500	3.3500	3.5800	+20.946%	563	7,471	-46.089%
2026-07-15	2.8000	3.1000	2.8000	2.9600	+4.594%	195	7,028	-34.797%
2026-07-14	2.8000	2.9000	2.7700	2.8300	-8.117%	181	6,867	-31.802%
2026-07-13	2.7000	3.0800	2.7000	3.0800	+20.313%	47	6,735	-37.338%
2026-07-10	2.5000	2.7400	2.5000	2.5600	-2.290%	39	6,718	-24.609%
2026-07-09	2.7100	2.7100	2.4800	2.6200	-6.429%	59	6,714	-26.336%
2026-07-08	2.7300	2.8900	2.6600	2.8000	+7.280%	59	6,712	-31.071%
2026-07-07	2.6700	2.8400	2.6000	2.6100	+16.000%	35	6,729	-26.054%
2026-07-06	2.0300	2.2900	2.0300	2.2500	0.000%	280	6,719	-14.222%
2026-07-02	1.8800	2.2500	1.8800	2.2500	+13.065%	66	6,650	-14.222%
2026-07-01	2.0900	2.0900	1.8900	1.9900	-9.545%	114	6,650	-3.015%
2026-06-30	2.0300	2.2600	2.0000	2.2000	+7.317%	26	6,630	-12.273%
2026-06-29	1.9700	2.2200	1.9700	2.0500	-7.240%	52	6,620	-5.854%
2026-06-26	2.2000	2.2300	2.1500	2.2100	+0.455%	66	6,579	-12.670%
2026-06-25	2.1500	2.2500	2.0400	2.2000	+0.457%	79	6,550	-12.273%
2026-06-24	1.9400	2.2000	1.9400	2.1900	+21.667%	156	6,512	-11.872%
2026-06-23	1.6500	1.8400	1.5500	1.8000	+11.111%	42	6,543	+7.222%
2026-06-22	1.8100	1.8100	1.5300	1.6200	+2.532%	160	6,533	+19.136%
2026-06-18	2.0300	2.0300	1.5800	1.5800	-24.762%	135	6,395	+22.152%
2026-06-17	2.1400	2.2000	1.9700	2.1000	-9.483%	78	6,395	-8.095%
2026-06-16	2.1100	2.3200	2.0000	2.3200	+17.766%	76	6,395	-16.810%
2026-06-15	1.9500	2.0500	1.9100	1.9700	-20.243%	243	6,158	-2.030%
2026-06-12	2.6300	2.6300	2.3500	2.4700	-10.182%	59	6,158	-21.862%
2026-06-11	2.8900	2.8900	2.7400	2.7500	-3.846%	2,549	6,158	-29.818%
2026-06-10	2.5900	2.8600	2.4600	2.8600	+8.745%	99	3,741	-32.517%
2026-06-09	2.2600	2.6600	2.2500	2.6300	+17.411%	27	3,694	-26.616%
2026-06-08	2.2500	2.2600	2.2000	2.2400	-7.819%	22	3,687	-13.839%
2026-06-05	1.8700	2.4800	1.8700	2.4300	+34.254%	102	3,667	-20.576%
2026-06-04	1.9300	1.9300	1.8100	1.8100	+0.556%	2	3,675	+6.630%
2026-06-03	1.8000	1.8900	1.7700	1.8000	+11.801%	33	3,675	+7.222%
2026-06-02	1.6600	1.6600	1.5100	1.6100	+0.625%	10	3,649	+19.876%
2026-06-01	1.7200	1.7400	1.5600	1.6000	-1.235%	108	3,650	+20.625%
2026-05-29	1.8400	1.8400	1.6200	1.6200	-5.263%	4	3,661	+19.136%
2026-05-28	1.9000	1.9000	1.7100	1.7100	-8.556%	72	3,660	+12.865%
2026-05-27	1.8700	1.8700	1.8700	1.8700	+2.186%	4	3,613	+3.209%
2026-05-26	1.6100	1.8300	1.6100	1.8300	-8.500%	15	3,609	+5.464%
2026-05-22	1.8800	2.0400	1.8800	2.0000	0.000%	40	3,610	-3.500%
2026-05-21	2.1500	2.2000	2.0000	2.0000	-15.254%	146	3,593	-3.500%
2026-05-20	2.5400	2.5400	2.3200	2.3600	-5.976%	54	3,593	-18.220%
2026-05-19	2.7400	2.7400	2.5100	2.5100	+4.583%	70	3,413	-23.108%
2026-05-18	2.3200	2.4500	2.3200	2.4000	+14.833%	46	3,413	-19.583%
2026-05-15	2.0800	2.1000	2.0500	2.0900	+8.854%	48	3,413	-7.656%
2026-05-14	1.9900	2.0300	1.9000	1.9200	+1.587%	152	3,374	+0.521%
2026-05-13	2.0000	2.0000	1.8000	1.8900	-3.077%	2,721	3,308	+2.116%
2026-05-12	1.7400	2.0700	1.7400	1.9500	+25.000%	60	3,308	-1.026%
2026-05-11	1.9800	1.9800	1.5500	1.5600	-24.272%	23	3,308	+23.718%
2026-05-08	2.0000	2.0600	1.9700	2.0600	+11.351%	31	1,289	-6.311%
2026-05-07	1.7300	1.8500	1.7300	1.8500	+12.805%	2	1,279	+4.324%
2026-05-06	1.7300	1.8200	1.6400	1.6400	-15.026%	17	1,279	+17.683%
2026-05-04	1.9200	1.9300	1.9200	1.9300	0.000%	6	1,295	0.000%
2026-04-30	2.0000	2.0500	1.9300	1.9300	-18.908%	8	1,290	0.000%
2026-04-29	2.5000	2.5000	2.3800	2.3800	+9.174%	197	1,287	-18.908%
2026-04-28	2.2000	2.3000	2.1800	2.1800	+9.548%	33	1,200	-11.468%
2026-04-27	2.1300	2.1900	1.9900	1.9900	-11.161%	8	1,218	-3.015%
2026-04-24	2.1700	2.2400	2.1100	2.2400	+10.345%	34	1,225	-13.839%
2026-04-23	1.9300	2.1400	1.9300	2.0300	-2.404%	118	1,236	-4.926%
2026-04-22	2.0500	2.0900	2.0500	2.0800	-6.726%	5	1,171	-7.212%
2026-04-21	2.2400	2.2400	2.2300	2.2300	+12.626%	9	1,171	-13.453%
2026-04-20	2.0600	2.1000	1.9600	1.9800	-5.714%	10	1,171	-2.525%
2026-04-17	1.9900	2.1000	1.9900	2.1000	-14.634%	85	1,173	-8.095%
2026-04-16	2.3000	2.5800	2.3000	2.4600	+2.500%	116	1,176	-21.545%
2026-04-15	2.4100	2.4100	2.4000	2.4000	-15.493%	4	1,075	-19.583%
2026-04-14	2.7200	2.8400	2.7200	2.8400	-9.841%	9	1,072	-32.042%
2026-04-13	3.2500	3.2500	3.1500	3.1500	+1.613%	3	1,064	-38.730%
2026-04-10	3.1500	3.1500	3.1000	3.1000	-1.587%	4	1,065	-37.742%
2026-04-09	3.1300	3.1500	3.1000	3.1500	-7.353%	5	1,065	-38.730%
2026-04-07	3.2500	3.4000	3.2500	3.4000	+18.056%	12	1,067	-43.235%
2026-04-06	2.8800	2.8800	2.8800	2.8800	+1.767%	1	1,060	-32.986%
2026-04-02	3.0500	3.0500	2.8300	2.8300	-1.736%	23	1,043	-31.802%
2026-03-31	2.8600	2.9100	2.8600	2.8800	+3.971%	21	1,043	-32.986%
2026-03-30	2.8800	3.0000	2.7700	2.7700	-4.152%	24	1,058	-30.325%
2026-03-27	2.8200	2.8900	2.8200	2.8900	+19.421%	2	1,058	-33.218%
2026-03-25	2.3300	2.4200	2.3300	2.4200	+0.833%	37	1,056	-20.248%
2026-03-23	2.3800	2.4000	2.3800	2.4000	-8.046%	2	1,068	-19.583%
2026-03-20	2.4600	2.6100	2.4600	2.6100	+6.531%	4	1,068	-26.054%
2026-03-19	2.5100	2.5600	2.4500	2.4500	+3.376%	8	1,064	-21.224%
2026-03-18	2.3700	2.3700	2.3700	2.3700	-1.250%	2	1,058	-18.565%
2026-03-17	2.4000	2.4000	2.4000	2.4000	-5.512%	2	1,056	-19.583%
2026-03-16	2.5400	2.5400	2.5400	2.5400	-4.151%	10	1,054	-24.016%
2026-03-13	2.6500	2.6500	2.6500	2.6500	+1.533%	15	1,064	-27.170%
2026-03-10	2.6000	2.6100	2.5700	2.6100	-4.396%	43	1,049	-26.054%
2026-03-09	2.7300	2.7300	2.7100	2.7300	-1.087%	4	1,038	-29.304%
2026-03-06	2.7500	2.7600	2.6600	2.7600	+8.661%	12	1,036	-30.072%
2026-03-05	2.6100	2.6200	2.5400	2.5400	+3.673%	16	1,033	-24.016%
2026-03-04	2.3700	2.4500	2.3300	2.4500	-0.407%	17	1,020	-21.224%
2026-03-03	2.4400	2.4700	2.4200	2.4600	+3.797%	7	1,017	-21.545%
2026-03-02	2.3700	2.3800	2.3400	2.3700	-4.819%	33	1,015	-18.565%
2026-02-27	2.3800	2.4900	2.3600	2.4900	+1.633%	17	984	-22.490%
2026-02-26	2.5300	2.5300	2.3800	2.4500	+3.814%	19	995	-21.224%
2026-02-25	2.3600	2.3600	2.3600	2.3600	-7.451%	2	988	-18.220%
2026-02-24	2.4700	2.5500	2.4700	2.5500	-0.778%	3	988	-24.314%
2026-02-23	2.5600	2.5700	2.5600	2.5700	+7.531%	2	987	-24.903%
2026-02-20	2.4100	2.4100	2.3900	2.3900	+5.752%	10	987	-19.247%
2026-02-19	2.3100	2.3100	2.2600	2.2600	-3.830%	21	987	-14.602%
2026-02-18	2.2700	2.3500	2.2700	2.3500	+1.293%	4	967	-17.872%
2026-02-17	2.5600	2.5600	2.3200	2.3200	+2.203%	8	964	-16.810%
2026-02-13	2.3700	2.5000	2.2700	2.2700	0.000%	905	70	-14.978%
2026-02-12	2.0500	2.2700	2.0500	2.2700	+40.994%	2	70	-14.978%
2026-02-10	1.6100	1.6100	1.6100	1.6100	+4.545%	1	71	+19.876%
2026-02-06	1.7400	1.7600	1.5400	1.5400	-23.000%	3	72	+25.325%
2026-02-04	2.0000	2.0000	2.0000	2.0000	+42.857%	11	70	-3.500%
2026-01-29	1.4000	1.4000	1.4000	1.4000	-3.448%	1	59	+37.857%
2026-01-28	1.4700	1.4700	1.4500	1.4500	-8.805%	2	60	+33.103%
2026-01-27	1.5900	1.5900	1.5900	1.5900	+13.571%	1	60	+21.384%
2026-01-23	1.2500	1.4000	1.2500	1.4000	-6.040%	3	59	+37.857%
2026-01-16	1.4900	1.4900	1.4900	1.4900	-5.696%	2	57	+29.530%
2026-01-15	1.5000	1.5800	1.5000	1.5800	+5.333%	11	57	+22.152%
2026-01-09	1.5000	1.5000	1.5000	1.5000	-10.714%	5	49	+28.667%
2026-01-06	1.6800	1.6800	1.6800	1.6800	-29.412%	5	54	+14.881%
2025-12-30	2.3800	2.3800	2.3800	2.3800	+1.709%	5	49	-18.908%
2025-12-29	2.3400	2.3400	2.3400	2.3400	+4.000%	12	44	-17.521%
2025-12-26	2.1700	2.2500	2.1700	2.2500	+9.756%	23	44	-14.222%
2025-12-22	2.0500	2.0500	2.0500	2.0500	-4.651%	1	21	-5.854%
2025-12-18	2.1500	2.1500	2.1500	2.1500	0.000%	20	20	-10.233%

.dark-mode .f0CgSd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0CgSd{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821P11SMR Aug 21 2026 11.00 Put (SMR260821P00011000)option OPRA

SMR20260821P11
SMR Aug 21 2026 11.00 Put (SMR260821P00011000)
option OPRA