Dark

SMR20260821P13
SMR Aug 21 2026 13.00 Put (SMR260821P00013000)
option OPRA

EOD

Aug 5, 2026

3.76+5.028%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.7600	3.7600	3.7600	3.7600	+5.028%	1	1,112	0.000%
2026-08-04	3.8300	3.9000	3.5800	3.5800	-13.735%	3	1,113	+5.028%
2026-08-03	4.6800	4.6800	4.0500	4.1500	-7.778%	19	1,115	-9.398%
2026-07-31	4.3800	4.5500	4.3800	4.5000	-7.216%	4	1,126	-16.444%
2026-07-30	4.7900	4.8600	4.5500	4.8500	-1.423%	28	1,128	-22.474%
2026-07-28	5.1000	5.1000	4.7800	4.9200	+3.145%	18	1,153	-23.577%
2026-07-27	4.8700	4.8700	4.7700	4.7700	+0.846%	8	1,170	-21.174%
2026-07-24	4.4300	4.8400	4.4300	4.7300	+5.817%	44	1,178	-20.507%
2026-07-23	4.5200	4.6200	4.3400	4.4700	+1.591%	313	1,178	-15.884%
2026-07-22	4.4000	4.4000	4.4000	4.4000	-2.222%	1	1,317	-14.545%
2026-07-21	4.9800	4.9800	4.5000	4.5000	-15.572%	13	1,318	-16.444%
2026-07-20	5.1600	5.3300	5.1600	5.3300	+0.566%	2	1,325	-29.456%
2026-07-17	5.5500	5.5700	5.2900	5.3000	-4.332%	23	1,324	-29.057%
2026-07-16	5.4500	5.5400	5.4500	5.5400	+15.417%	2	1,339	-32.130%
2026-07-15	4.6900	5.0000	4.6900	4.8000	+4.575%	9	1,341	-21.667%
2026-07-14	4.5900	4.6000	4.5600	4.5900	+6.744%	13	1,344	-18.083%
2026-07-10	4.2000	4.4000	4.2000	4.3000	+2.381%	3	1,337	-12.558%
2026-07-09	4.2900	4.2900	4.2000	4.2000	-8.696%	11	1,335	-10.476%
2026-07-08	4.4800	4.6200	4.4800	4.6000	+1.099%	24	1,326	-18.261%
2026-07-07	4.4900	4.5500	4.4900	4.5500	+19.110%	3	1,343	-17.363%
2026-07-06	3.7000	3.8200	3.6800	3.8200	+12.023%	15	1,341	-1.571%
2026-07-01	3.4700	3.4700	3.3300	3.4100	-9.549%	55	1,328	+10.264%
2026-06-30	3.5100	3.7700	3.5100	3.7700	-0.789%	12	1,273	-0.265%
2026-06-29	3.6000	3.8000	3.6000	3.8000	+1.877%	13	1,283	-1.053%
2026-06-26	3.7000	3.8300	3.6500	3.7300	+1.359%	15	1,292	+0.804%
2026-06-25	3.6800	3.6800	3.6800	3.6800	+1.657%	1	1,279	+2.174%
2026-06-24	3.6200	3.6200	3.6200	3.6200	+20.667%	1	1,280	+3.867%
2026-06-23	3.0000	3.0000	3.0000	3.0000	+6.762%	11	1,279	+25.333%
2026-06-22	2.9700	2.9700	2.8100	2.8100	-5.705%	30	1,279	+33.808%
2026-06-18	3.1000	3.1000	2.9400	2.9800	-14.368%	32	1,214	+26.174%
2026-06-17	3.6800	3.6800	3.4400	3.4800	-0.571%	32	1,214	+8.046%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+2.041%	1	1,214	+7.429%
2026-06-15	3.4300	3.4300	3.4300	3.4300	-12.944%	1	1,186	+9.621%
2026-06-12	3.8000	3.9500	3.8000	3.9400	-4.831%	27	1,186	-4.569%
2026-06-10	4.1400	4.1400	4.1400	4.1400	+3.500%	11	1,186	-9.179%
2026-06-09	4.0000	4.0000	4.0000	4.0000	+2.041%	51	1,175	-6.000%
2026-06-05	3.5500	3.9200	3.5500	3.9200	+33.788%	4	1,169	-4.082%
2026-06-04	3.0500	3.0500	2.9200	2.9300	-0.678%	89	1,168	+28.328%
2026-06-03	2.9000	3.0500	2.9000	2.9500	+17.063%	25	1,090	+27.458%
2026-06-02	2.6300	2.6300	2.4200	2.5200	-3.448%	546	1,070	+49.206%
2026-06-01	2.9200	2.9200	2.5900	2.6100	-6.115%	98	762	+44.061%
2026-05-29	2.9500	2.9500	2.5900	2.7800	+0.361%	13	686	+35.252%
2026-05-28	2.8000	2.8200	2.7500	2.7700	-7.667%	34	676	+35.740%
2026-05-27	3.0500	3.0500	2.9100	3.0000	+2.740%	76	663	+25.333%
2026-05-26	2.9200	2.9200	2.9200	2.9200	-7.886%	1	613	+28.767%
2026-05-22	3.1700	3.1700	3.1700	3.1700	-9.429%	3	614	+18.612%
2026-05-21	3.5000	3.5000	3.5000	3.5000	-5.405%	1	617	+7.429%
2026-05-20	3.7800	3.8000	3.7000	3.7000	-7.500%	57	617	+1.622%
2026-05-19	4.2200	4.2200	4.0000	4.0000	+5.263%	4	632	-6.000%
2026-05-18	3.7500	3.8000	3.7500	3.8000	+14.458%	45	632	-1.053%
2026-05-15	3.3500	3.4000	3.3200	3.3200	+9.934%	43	632	+13.253%
2026-05-13	3.0200	3.0200	3.0200	3.0200	-4.430%	1	637	+24.503%
2026-05-12	2.8900	3.1600	2.8900	3.1600	+17.037%	2	637	+18.987%
2026-05-11	2.6200	2.7000	2.6200	2.7000	-16.409%	39	637	+39.259%
2026-05-08	3.2300	3.2300	3.2300	3.2300	+7.309%	1	631	+16.409%
2026-05-07	3.0100	3.0100	3.0100	3.0100	+12.313%	1	632	+24.917%
2026-05-06	2.9100	2.9300	2.6800	2.6800	-16.770%	52	632	+40.299%
2026-05-05	3.1800	3.2200	3.1800	3.2200	+2.222%	12	595	+16.770%
2026-04-30	3.4200	3.4200	3.1500	3.1500	-16.000%	13	604	+19.365%
2026-04-29	3.7500	3.7500	3.7500	3.7500	+12.275%	3	604	+0.267%
2026-04-27	3.1000	3.4400	3.1000	3.3400	+2.769%	17	604	+12.575%
2026-04-23	3.3000	3.3000	3.2500	3.2500	+1.562%	52	598	+15.692%
2026-04-22	3.1500	3.2000	3.1000	3.2000	-7.246%	8	552	+17.500%
2026-04-21	3.2000	3.5000	3.1500	3.4500	+9.524%	82	548	+8.986%
2026-04-20	3.4100	3.4200	3.1500	3.1500	-1.563%	38	548	+19.365%
2026-04-17	3.1000	3.3000	3.0000	3.2000	-11.111%	55	564	+17.500%
2026-04-16	3.5500	3.8500	3.4500	3.6000	0.000%	29	604	+4.444%
2026-04-15	3.7500	3.7500	3.5500	3.6000	-11.111%	6	624	+4.444%
2026-04-14	4.1100	4.1100	3.9500	4.0500	-14.737%	6	629	-7.160%
2026-04-13	4.7500	4.7500	4.7500	4.7500	+2.592%	2	632	-20.842%
2026-04-10	4.6300	4.6300	4.6300	4.6300	-2.321%	2	631	-18.790%
2026-04-09	4.7400	4.7400	4.7400	4.7400	+6.757%	2	631	-20.675%
2026-04-08	4.4800	4.4800	4.4400	4.4400	-9.388%	19	631	-15.315%
2026-04-07	4.6700	4.9000	4.6000	4.9000	+11.364%	104	626	-23.265%
2026-04-02	4.4500	4.4500	4.3000	4.4000	+4.762%	36	663	-14.545%
2026-04-01	3.9300	4.2000	3.9300	4.2000	-1.176%	3	663	-10.476%
2026-03-31	4.2500	4.2500	4.2500	4.2500	-3.189%	295	665	-11.529%
2026-03-30	4.2000	4.3900	4.1500	4.3900	+0.920%	19	642	-14.351%
2026-03-27	4.3500	4.3500	4.3500	4.3500	+19.178%	3	630	-13.563%
2026-03-26	3.6500	3.6500	3.6500	3.6500	-5.195%	5	630	+3.014%
2026-03-24	3.8500	3.8500	3.8500	3.8500	+6.944%	102	625	-2.338%
2026-03-23	3.6000	3.6000	3.6000	3.6000	-6.005%	1	533	+4.444%
2026-03-20	3.7700	3.8300	3.7700	3.8300	+2.133%	2	534	-1.828%
2026-03-19	3.8000	3.8000	3.7400	3.7500	+7.143%	15	536	+0.267%
2026-03-18	3.5500	3.5500	3.5000	3.5000	-3.846%	77	535	+7.429%
2026-03-17	3.6400	3.6400	3.6400	3.6400	-4.712%	1	509	+3.297%
2026-03-16	3.7500	3.8200	3.7500	3.8200	-3.291%	4	509	-1.571%
2026-03-13	3.8500	3.9500	3.8500	3.9500	+2.597%	38	509	-4.810%
2026-03-12	3.8500	3.8500	3.8500	3.8500	-0.259%	47	504	-2.338%
2026-03-10	3.7000	3.8600	3.7000	3.8600	-2.278%	32	504	-2.591%
2026-03-09	4.1900	4.1900	3.9500	3.9500	-1.250%	86	506	-4.810%
2026-03-06	4.0000	4.0000	3.8500	4.0000	+7.239%	52	432	-6.000%
2026-03-05	3.7500	3.8500	3.7300	3.7300	+8.116%	124	410	+0.804%
2026-03-04	3.5500	3.5500	3.4500	3.4500	-4.167%	8	364	+8.986%
2026-03-03	4.0100	4.0100	3.5500	3.6000	+4.046%	14	359	+4.444%
2026-03-02	3.5000	3.5500	3.4000	3.4600	-3.889%	69	358	+8.671%
2026-02-27	3.5000	3.6500	3.5000	3.6000	+2.857%	108	303	+4.444%
2026-02-26	3.6500	3.6500	3.5000	3.5000	+1.449%	32	221	+7.429%
2026-02-25	3.4500	3.4500	3.4500	3.4500	-8.000%	1	218	+8.986%
2026-02-24	3.9500	3.9500	3.7000	3.7500	-2.597%	39	218	+0.267%
2026-02-23	3.7500	3.8800	3.7000	3.8500	+9.065%	10	188	-2.338%
2026-02-20	3.5000	3.5300	3.5000	3.5300	-1.120%	14	180	+6.516%
2026-02-19	3.5700	3.5700	3.5700	3.5700	+5.621%	1	166	+5.322%
2026-02-18	3.3000	3.3800	3.3000	3.3800	-8.649%	7	166	+11.243%
2026-02-17	3.4900	3.7000	3.4900	3.7000	+8.824%	2	164	+1.622%
2026-02-13	3.3500	3.4000	3.3500	3.4000	+1.796%	3	165	+10.588%
2026-02-12	2.9800	3.3400	2.9800	3.3400	+10.231%	9	165	+12.575%
2026-02-11	3.0000	3.0800	3.0000	3.0300	+19.291%	4	157	+24.092%
2026-02-10	2.5400	2.5400	2.5400	2.5400	-20.625%	1	157	+48.031%
2026-02-05	3.2000	3.2000	3.2000	3.2000	+8.108%	2	157	+17.500%
2026-02-04	2.6700	2.9600	2.6700	2.9600	+17.460%	26	157	+27.027%
2026-02-03	2.5200	2.5200	2.5200	2.5200	+5.000%	1	137	+49.206%
2026-01-30	2.3000	2.4000	2.3000	2.4000	+4.348%	70	136	+56.667%
2026-01-29	2.3000	2.3000	2.3000	2.3000	0.000%	10	66	+63.478%
2026-01-26	2.3000	2.3000	2.3000	2.3000	+7.477%	1	56	+63.478%
2026-01-23	2.1400	2.1400	2.1400	2.1400	+7.538%	4	55	+75.701%
2026-01-22	2.0400	2.0400	1.9800	1.9900	-7.442%	4	59	+88.945%
2026-01-20	2.1500	2.1500	2.1500	2.1500	-5.286%	1	58	+74.884%
2026-01-15	2.2700	2.2700	2.2700	2.2700	0.000%	30	57	+65.639%
2026-01-13	2.2700	2.2700	2.2700	2.2700	+0.442%	2	27	+65.639%
2026-01-12	2.2600	2.2600	2.2600	2.2600	-35.429%	4	25	+66.372%
2025-12-31	3.5000	3.5000	3.5000	3.5000	+1.449%	1	20	+7.429%
2025-12-30	3.4500	3.4500	3.4500	3.4500	+2.985%	6	20	+8.986%
2025-12-29	3.4500	3.4500	3.3500	3.3500	0.000%	14	14	+12.239%

.dark-mode .XVlVmB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XVlVmB{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821P13SMR Aug 21 2026 13.00 Put (SMR260821P00013000)option OPRA

SMR20260821P13
SMR Aug 21 2026 13.00 Put (SMR260821P00013000)
option OPRA