Dark

SMR20260821P12
SMR Aug 21 2026 12.00 Put (SMR260821P00012000)
option OPRA

EOD

Aug 5, 2026

2.84+4.029%(+0.11)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.8100	2.9000	2.7400	2.8400	+4.029%	45	6,192	0.000%
2026-08-04	2.9200	2.9400	2.7200	2.7300	-13.333%	32	6,221	+4.029%
2026-08-03	3.7200	3.7300	3.0800	3.1500	-11.268%	201	6,209	-9.841%
2026-07-31	3.3000	3.6000	3.3000	3.5500	-0.560%	22	6,382	-20.000%
2026-07-30	3.8800	3.8800	3.5700	3.5700	-20.667%	36	6,386	-20.448%
2026-07-29	4.0700	4.5000	4.0200	4.5000	+13.924%	29	6,409	-36.889%
2026-07-28	4.0000	4.0000	3.8500	3.9500	+7.923%	81	6,416	-28.101%
2026-07-27	3.7900	3.9900	3.6200	3.6600	-7.809%	150	6,463	-22.404%
2026-07-24	3.7900	3.9700	3.7500	3.9700	+16.082%	75	6,606	-28.463%
2026-07-23	3.5900	3.8000	3.3000	3.4200	-5.000%	48	6,655	-16.959%
2026-07-22	3.5500	3.6500	3.5500	3.6000	+0.840%	4	6,619	-21.111%
2026-07-21	3.9200	3.9200	3.5700	3.5700	-15.000%	41	6,621	-20.448%
2026-07-20	4.4000	4.4000	4.1400	4.2000	-3.448%	75	6,614	-32.381%
2026-07-17	4.8500	4.8500	4.3000	4.3500	-4.396%	176	6,565	-34.713%
2026-07-16	4.1200	4.6500	4.1200	4.5500	+17.571%	214	6,437	-37.582%
2026-07-15	3.5500	3.8700	3.5500	3.8700	+4.595%	47	6,463	-26.615%
2026-07-14	3.7200	3.7200	3.6400	3.7000	-5.612%	95	6,429	-23.243%
2026-07-13	3.5000	3.9500	3.4800	3.9200	+13.623%	194	6,393	-27.551%
2026-07-09	3.5700	3.5700	3.2600	3.4500	-5.995%	50	6,359	-17.681%
2026-07-08	3.6000	3.7200	3.5300	3.6700	+4.857%	137	6,340	-22.616%
2026-07-07	3.6500	3.7200	3.4500	3.5000	+16.667%	120	6,326	-18.857%
2026-07-06	2.8500	3.0800	2.7900	3.0000	-1.639%	33	6,257	-5.333%
2026-07-02	2.7100	3.0500	2.5500	3.0500	+15.970%	40	6,240	-6.885%
2026-07-01	2.7200	2.7300	2.5600	2.6300	-11.149%	106	6,240	+7.985%
2026-06-30	2.7900	3.0600	2.7900	2.9600	+7.636%	21	6,272	-4.054%
2026-06-29	2.7000	2.9900	2.7000	2.7500	-7.095%	26	6,284	+3.273%
2026-06-26	2.9800	2.9800	2.8500	2.9600	0.000%	23	6,281	-4.054%
2026-06-25	2.7800	2.9600	2.7500	2.9600	+2.778%	36	6,266	-4.054%
2026-06-24	2.7000	2.8800	2.6800	2.8800	+20.000%	268	6,278	-1.389%
2026-06-23	2.1300	2.4000	2.1200	2.4000	+13.744%	32	6,109	+18.333%
2026-06-22	2.2900	2.3100	2.1000	2.1100	-2.765%	106	6,115	+34.597%
2026-06-18	2.5900	2.5900	2.1700	2.1700	-22.222%	37	6,023	+30.876%
2026-06-17	2.8600	2.9000	2.6600	2.7900	-6.376%	27	6,023	+1.792%
2026-06-16	2.7500	3.0000	2.7500	2.9800	+15.058%	23	6,023	-4.698%
2026-06-15	2.7100	2.7100	2.5700	2.5900	-19.063%	12	6,011	+9.653%
2026-06-12	3.3700	3.3700	3.1700	3.2000	-11.357%	31	6,011	-11.250%
2026-06-11	3.5400	3.6500	3.5400	3.6100	+0.557%	23	6,011	-21.330%
2026-06-10	3.2800	3.5900	3.2800	3.5900	+11.491%	30	6,001	-20.891%
2026-06-09	3.0500	3.4200	3.0500	3.2200	+12.195%	40	6,006	-11.801%
2026-06-08	2.9100	2.9100	2.8700	2.8700	-8.889%	11	5,972	-1.045%
2026-06-05	2.5800	3.1500	2.5800	3.1500	+32.911%	597	5,979	-9.841%
2026-06-04	2.4500	2.4500	2.2900	2.3700	+1.717%	45	5,635	+19.831%
2026-06-03	1.8400	2.4300	1.8400	2.3300	+18.878%	177	5,605	+21.888%
2026-06-02	2.2200	2.2200	1.9000	1.9600	-7.547%	169	5,480	+44.898%
2026-06-01	2.4200	2.4200	2.0800	2.1200	-0.935%	18	5,422	+33.962%
2026-05-29	2.1600	2.1600	2.1000	2.1400	-6.550%	56	5,413	+32.710%
2026-05-28	2.4900	2.4900	2.1800	2.2900	-4.184%	92	5,414	+24.017%
2026-05-27	2.2700	2.3900	2.2700	2.3900	-0.830%	137	5,352	+18.828%
2026-05-26	2.3100	2.4100	2.1200	2.4100	-9.398%	1,749	5,425	+17.842%
2026-05-22	2.5800	2.7300	2.5800	2.6600	-0.746%	202	3,862	+6.767%
2026-05-21	2.9000	2.9000	2.6800	2.6800	-12.131%	61	3,770	+5.970%
2026-05-20	3.0500	3.0500	2.9800	3.0500	-6.154%	164	3,770	-6.885%
2026-05-19	3.2800	3.4000	3.2000	3.2500	+4.839%	51	3,571	-12.615%
2026-05-18	3.0500	3.2000	2.9400	3.1000	+15.242%	263	3,571	-8.387%
2026-05-15	2.6500	2.6900	2.6400	2.6900	+9.796%	5	3,571	+5.576%
2026-05-14	2.5900	2.5900	2.4200	2.4500	+2.510%	3	3,410	+15.918%
2026-05-13	2.3500	2.3900	2.3500	2.3900	-6.275%	11	3,409	+18.828%
2026-05-12	2.3500	2.5500	2.3500	2.5500	+22.010%	120	3,409	+11.373%
2026-05-11	2.0900	2.0900	2.0600	2.0900	-12.917%	14	3,409	+35.885%
2026-05-08	2.4200	2.6300	2.4000	2.4000	+3.004%	10	3,281	+18.333%
2026-05-07	2.2000	2.3300	2.2000	2.3300	+10.952%	8	3,279	+21.888%
2026-05-06	2.2900	2.2900	2.1000	2.1000	-17.969%	29	3,285	+35.238%
2026-05-05	2.6100	2.6100	2.5600	2.5600	+2.811%	8	3,272	+10.938%
2026-05-04	2.5000	2.5500	2.4800	2.4900	-2.353%	65	3,269	+14.056%
2026-05-01	2.6500	2.6500	2.5100	2.5500	+0.791%	19	3,202	+11.373%
2026-04-30	2.9000	2.9000	2.5300	2.5300	-14.815%	48	3,202	+12.253%
2026-04-29	3.1500	3.1500	2.9700	2.9700	+6.071%	180	3,204	-4.377%
2026-04-28	2.8200	2.8900	2.7700	2.8000	+6.464%	105	3,130	+1.429%
2026-04-27	2.6300	2.7600	2.5300	2.6300	-5.735%	155	3,089	+7.985%
2026-04-24	2.7100	2.8000	2.6800	2.7900	+7.308%	208	3,104	+1.792%
2026-04-23	2.1900	2.6000	2.1900	2.6000	+8.333%	295	3,133	+9.231%
2026-04-22	2.5900	2.6800	2.4000	2.4000	-14.286%	39	2,947	+18.333%
2026-04-21	2.7400	2.8000	2.7300	2.8000	+8.108%	18	2,913	+1.429%
2026-04-20	2.7300	2.8300	2.5800	2.5900	-0.385%	51	2,913	+9.653%
2026-04-17	2.6400	2.6400	2.4300	2.6000	-16.129%	66	2,897	+9.231%
2026-04-16	3.1000	3.2000	2.9500	3.1000	+2.310%	31	2,924	-8.387%
2026-04-15	3.0000	3.0300	2.8800	3.0300	-14.648%	85	2,939	-6.271%
2026-04-14	3.3500	3.5500	3.3500	3.5500	-8.269%	15	2,861	-20.000%
2026-04-13	4.0300	4.0300	3.8700	3.8700	-3.250%	3	2,868	-26.615%
2026-04-10	3.8200	4.0000	3.8200	4.0000	+8.108%	9	2,867	-29.000%
2026-04-09	3.6500	3.7000	3.6500	3.7000	-9.091%	2	2,864	-23.243%
2026-04-07	3.8000	4.0700	3.8000	4.0700	+14.648%	135	2,864	-30.221%
2026-04-06	3.6000	3.6000	3.5500	3.5500	-2.740%	14	2,946	-20.000%
2026-04-02	3.7500	3.7500	3.6000	3.6500	+1.389%	37	2,912	-22.192%
2026-04-01	3.3900	3.6000	3.3900	3.6000	+9.091%	9	2,912	-21.111%
2026-03-31	3.5500	3.5500	3.3000	3.3000	-8.333%	17	2,909	-13.939%
2026-03-30	3.5000	3.6000	3.5000	3.6000	0.000%	11	2,906	-21.111%
2026-03-27	3.4100	3.6000	3.4100	3.6000	+14.286%	2	2,901	-21.111%
2026-03-26	3.1500	3.1500	3.1500	3.1500	+7.143%	1	2,903	-9.841%
2026-03-25	2.8300	2.9400	2.8300	2.9400	-5.769%	8	2,904	-3.401%
2026-03-24	3.2000	3.2000	3.1000	3.1200	+2.295%	95	2,896	-8.974%
2026-03-23	3.0500	3.0500	3.0500	3.0500	-3.175%	31	2,800	-6.885%
2026-03-20	3.0500	3.1500	3.0500	3.1500	+3.279%	133	2,828	-9.841%
2026-03-19	3.2200	3.2200	3.0500	3.0500	+2.694%	84	2,828	-6.885%
2026-03-18	2.9300	2.9700	2.9300	2.9700	-9.726%	98	2,830	-4.377%
2026-03-13	3.2000	3.3000	3.2000	3.2900	+2.813%	76	2,776	-13.678%
2026-03-12	3.2000	3.2000	3.2000	3.2000	+0.629%	14	2,736	-11.250%
2026-03-11	3.1000	3.2000	3.0100	3.1800	+0.952%	22	2,722	-10.692%
2026-03-10	3.4000	3.4000	3.1500	3.1500	-3.077%	2	2,719	-9.841%
2026-03-09	3.4500	3.4500	3.2500	3.2500	0.000%	46	2,718	-12.615%
2026-03-06	3.2500	3.3000	3.2500	3.2500	+4.502%	16	2,684	-12.615%
2026-03-05	3.1200	3.2700	3.1000	3.1100	+4.362%	2,293	2,674	-8.682%
2026-03-04	2.9800	2.9800	2.9800	2.9800	-2.295%	7	427	-4.698%
2026-03-03	3.3000	3.3000	2.9600	3.0500	+5.903%	10	420	-6.885%
2026-03-02	3.1100	3.1100	2.8600	2.8800	-3.679%	23	414	-1.389%
2026-02-27	3.1500	3.1500	2.8100	2.9900	-0.333%	109	391	-5.017%
2026-02-26	3.1000	3.1000	2.9500	3.0000	-4.762%	16	416	-5.333%
2026-02-24	3.3200	3.3200	3.1000	3.1500	-3.077%	29	405	-9.841%
2026-02-23	3.1500	3.3000	3.1500	3.2500	+10.922%	36	403	-12.615%
2026-02-20	2.8000	2.9300	2.7800	2.9300	+3.534%	7	377	-3.072%
2026-02-19	2.8300	2.8300	2.8300	2.8300	-4.714%	1	373	+0.353%
2026-02-17	3.0500	3.1000	2.9700	2.9700	+4.211%	7	373	-4.377%
2026-02-13	2.8500	2.8500	2.8500	2.8500	+9.615%	2	366	-0.351%
2026-02-12	2.6000	2.6000	2.6000	2.6000	+9.705%	1	366	+9.231%
2026-02-06	2.3700	2.3700	2.3700	2.3700	-10.566%	10	365	+19.831%
2026-02-05	2.6000	2.6500	2.6000	2.6500	+18.304%	11	355	+7.170%
2026-02-04	2.2400	2.2400	2.2400	2.2400	+1.818%	1	344	+26.786%
2026-02-02	2.2000	2.2000	2.2000	2.2000	+18.919%	7	344	+29.091%
2026-01-29	1.8500	1.8500	1.8500	1.8500	+5.714%	10	343	+53.514%
2026-01-28	1.7500	1.7600	1.7500	1.7500	-4.891%	8	343	+62.286%
2026-01-26	1.8400	1.8400	1.8400	1.8400	+3.955%	1	337	+54.348%
2026-01-23	1.7600	1.7700	1.7600	1.7700	+6.627%	4	336	+60.452%
2026-01-22	1.7000	1.7300	1.6300	1.6600	-4.598%	315	332	+71.084%
2026-01-21	1.7400	1.7400	1.7400	1.7400	-12.563%	1	173	+63.218%
2026-01-14	2.0200	2.0200	1.9900	1.9900	+17.059%	15	172	+42.714%
2026-01-09	1.8000	1.8000	1.7000	1.7000	-15.842%	8	170	+67.059%
2026-01-08	2.0200	2.0200	2.0200	2.0200	+0.498%	2	165	+40.594%
2026-01-07	2.0500	2.0600	2.0000	2.0100	-5.634%	15	163	+41.294%
2026-01-06	2.0800	2.1300	2.0500	2.1300	-5.333%	4	151	+33.333%
2026-01-05	2.2500	2.2500	2.2500	2.2500	-22.414%	10	132	+26.222%
2025-12-31	2.9500	3.0000	2.9000	2.9000	0.000%	27	132	-2.069%
2025-12-29	2.7300	2.9000	2.7300	2.9000	+11.538%	82	132	-2.069%
2025-12-19	2.6000	2.6000	2.6000	2.6000	0.000%	50	50	+9.231%

.dark-mode .kYZkb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kYZkb5{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821P12SMR Aug 21 2026 12.00 Put (SMR260821P00012000)option OPRA

SMR20260821P12
SMR Aug 21 2026 12.00 Put (SMR260821P00012000)
option OPRA