Dark

SMR20260821P14
SMR Aug 21 2026 14.00 Put (SMR260821P00014000)
option OPRA

EOD

Aug 3, 2026

5.00-9.091%(-0.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.1200	5.1200	5.0000	5.0000	-9.091%	3	405	0.000%
2026-07-31	5.5000	5.5000	5.5000	5.5000	-11.717%	4	407	-9.091%
2026-07-30	6.2400	6.2400	6.2300	6.2300	-4.301%	2	411	-19.743%
2026-07-29	6.2500	6.5100	6.2500	6.5100	+6.721%	35	410	-23.195%
2026-07-28	6.1000	6.1000	6.1000	6.1000	+4.811%	3	424	-18.033%
2026-07-27	5.8200	5.8200	5.8200	5.8200	+8.989%	2	427	-14.089%
2026-07-22	5.3400	5.3400	5.3400	5.3400	-2.732%	4	425	-6.367%
2026-07-21	5.4900	5.4900	5.4900	5.4900	-18.667%	1	429	-8.925%
2026-07-20	6.7500	6.7500	6.7500	6.7500	+1.048%	4	429	-25.926%
2026-07-17	6.9200	6.9200	6.6200	6.6800	+3.246%	22	433	-25.150%
2026-07-16	6.2500	6.4700	6.2500	6.4700	+12.132%	8	455	-22.720%
2026-07-15	5.3700	5.7700	5.3700	5.7700	+3.405%	66	463	-13.345%
2026-07-14	5.5400	5.5800	5.5400	5.5800	+0.904%	4	516	-10.394%
2026-07-13	5.5000	5.5300	5.5000	5.5300	+3.752%	2	517	-9.584%
2026-07-10	5.2800	5.3600	5.2800	5.3300	-3.442%	4	516	-6.191%
2026-07-08	5.5200	5.5200	5.5200	5.5200	+9.307%	1	512	-9.420%
2026-07-07	4.9000	5.0500	4.9000	5.0500	+8.369%	7	513	-0.990%
2026-07-06	4.4500	4.6600	4.4500	4.6600	+1.085%	21	516	+7.296%
2026-07-02	4.6100	4.6100	4.6100	4.6100	+6.713%	1	516	+8.460%
2026-07-01	4.4600	4.4600	4.3200	4.3200	-4.000%	60	516	+15.741%
2026-06-30	4.5000	4.5000	4.5000	4.5000	+3.687%	1	458	+11.111%
2026-06-29	4.4500	4.5900	4.3200	4.3400	-3.769%	8	459	+15.207%
2026-06-26	4.5200	4.5200	4.5100	4.5100	+6.118%	9	459	+10.865%
2026-06-24	4.2500	4.2500	4.2500	4.2500	+17.729%	1	457	+17.647%
2026-06-22	3.5000	3.7000	3.5000	3.6100	-5.744%	13	457	+38.504%
2026-06-18	4.1700	4.1700	3.6000	3.8300	-9.670%	33	422	+30.548%
2026-06-17	4.5500	4.5500	4.2400	4.2400	-7.018%	4	422	+17.925%
2026-06-16	4.5600	4.5600	4.5600	4.5600	-10.588%	2	422	+9.649%
2026-06-10	4.8400	5.1000	4.8400	5.1000	+17.512%	46	422	-1.961%
2026-06-08	4.3400	4.3400	4.3400	4.3400	+0.231%	10	452	+15.207%
2026-06-05	4.0000	4.3300	4.0000	4.3300	+16.086%	71	442	+15.473%
2026-06-03	3.6600	3.7400	3.6600	3.7300	+16.928%	6	407	+34.048%
2026-06-02	3.3500	3.3500	3.0700	3.1900	-3.333%	155	405	+56.740%
2026-06-01	3.3000	3.3100	3.1700	3.3000	-10.811%	25	340	+51.515%
2026-05-27	3.7000	3.7000	3.7000	3.7000	+2.210%	6	321	+35.135%
2026-05-26	3.5000	3.6200	3.5000	3.6200	-11.275%	40	320	+38.122%
2026-05-22	4.0800	4.0800	4.0800	4.0800	-5.116%	1	309	+22.549%
2026-05-21	4.5500	4.5500	4.3000	4.3000	-5.495%	77	309	+16.279%
2026-05-20	4.5500	4.5500	4.5500	4.5500	-5.208%	1	309	+9.890%
2026-05-19	4.8500	4.8500	4.8000	4.8000	+5.495%	4	358	+4.167%
2026-05-18	4.5000	4.5500	4.4500	4.5500	+10.169%	46	358	+9.890%
2026-05-15	4.0000	4.1300	4.0000	4.1300	+11.321%	11	358	+21.065%
2026-05-14	3.9500	3.9500	3.7100	3.7100	-3.636%	13	310	+34.771%
2026-05-13	3.7700	3.8500	3.6400	3.8500	-3.750%	36	306	+29.870%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+23.077%	1	306	+25.000%
2026-05-11	3.2100	3.2900	3.2100	3.2500	-10.221%	34	306	+53.846%
2026-05-08	3.6200	3.6200	3.6200	3.6200	+11.043%	9	312	+38.122%
2026-05-06	3.5000	3.5000	3.2600	3.2600	-17.468%	36	303	+53.374%
2026-05-05	3.9500	3.9500	3.9500	3.9500	+2.597%	7	290	+26.582%
2026-05-01	3.9000	3.9000	3.8500	3.8500	-10.465%	5	290	+29.870%
2026-04-30	4.3000	4.3000	4.3000	4.3000	-3.153%	4	290	+16.279%
2026-04-29	4.5100	4.5100	4.4400	4.4400	+6.988%	26	290	+12.613%
2026-04-28	4.1000	4.1500	4.1000	4.1500	+9.499%	12	277	+20.482%
2026-04-27	4.0800	4.0900	3.7900	3.7900	-6.650%	27	279	+31.926%
2026-04-24	4.0000	4.0600	4.0000	4.0600	+5.455%	6	262	+23.153%
2026-04-23	3.5000	3.9000	3.5000	3.8500	+4.054%	23	256	+29.870%
2026-04-22	3.7000	3.7000	3.7000	3.7000	-2.632%	1	246	+35.135%
2026-04-20	3.8000	3.8000	3.8000	3.8000	-2.564%	1	246	+31.579%
2026-04-17	3.9700	3.9700	3.7500	3.9000	-10.345%	11	247	+28.205%
2026-04-16	4.4000	4.4000	4.3000	4.3500	+2.113%	16	243	+14.943%
2026-04-15	4.2500	4.2600	4.2500	4.2600	-23.929%	6	237	+17.371%
2026-04-13	5.6000	5.6000	5.6000	5.6000	+7.075%	1	240	-10.714%
2026-04-08	5.1000	5.3000	5.1000	5.2300	-7.105%	63	240	-4.398%
2026-04-07	5.3500	5.6300	5.3500	5.6300	+10.392%	6	268	-11.190%
2026-04-02	5.0500	5.1500	5.0500	5.1000	+8.742%	40	228	-1.961%
2026-03-31	5.0000	5.0000	4.6900	4.6900	-5.253%	17	228	+6.610%
2026-03-30	5.0000	5.0000	4.9500	4.9500	-1.980%	3	243	+1.010%
2026-03-27	5.0500	5.0500	5.0500	5.0500	+17.442%	1	240	-0.990%
2026-03-26	4.5000	4.5000	4.3000	4.3000	-3.371%	2	240	+16.279%
2026-03-24	4.4500	4.4500	4.4500	4.4500	+3.488%	1	239	+12.360%
2026-03-23	4.2900	4.3000	4.2900	4.3000	+2.381%	9	238	+16.279%
2026-03-17	4.4000	4.4000	4.1500	4.2000	-6.667%	22	233	+19.048%
2026-03-16	4.4000	4.5300	4.4000	4.5000	-2.174%	20	224	+11.111%
2026-03-13	4.6000	4.6000	4.6000	4.6000	+2.222%	28	223	+8.696%
2026-03-12	4.5000	4.5000	4.5000	4.5000	+6.888%	22	195	+11.111%
2026-03-11	4.2100	4.2100	4.2100	4.2100	-4.318%	8	214	+18.765%
2026-03-10	4.4000	4.4000	4.4000	4.4000	-5.376%	3	214	+13.636%
2026-03-09	4.7900	4.9500	4.6500	4.6500	-1.274%	9	217	+7.527%
2026-03-06	4.5800	4.7100	4.5800	4.7100	+7.045%	11	221	+6.157%
2026-03-05	4.4000	4.5000	4.4000	4.4000	+6.796%	8	212	+13.636%
2026-03-04	4.2000	4.2000	4.1200	4.1200	-4.186%	22	216	+21.359%
2026-03-03	4.4000	4.4000	4.3000	4.3000	+3.614%	6	204	+16.279%
2026-03-02	4.0000	4.1500	4.0000	4.1500	+1.716%	15	206	+20.482%
2026-02-27	4.2500	4.3000	4.0800	4.0800	-1.687%	13	219	+22.549%
2026-02-25	4.1500	4.1500	4.1500	4.1500	-2.582%	2	217	+20.482%
2026-02-24	4.3500	4.5000	4.2600	4.2600	-6.374%	37	217	+17.371%
2026-02-23	4.4000	4.5500	4.4000	4.5500	+9.639%	17	182	+9.890%
2026-02-20	3.9500	4.1500	3.9500	4.1500	+6.410%	8	178	+20.482%
2026-02-18	3.9000	3.9000	3.9000	3.9000	-3.704%	1	173	+28.205%
2026-02-17	4.1000	4.2500	4.0500	4.0500	+1.250%	99	172	+23.457%
2026-02-13	3.9000	4.0000	3.9000	4.0000	+5.263%	5	85	+25.000%
2026-02-12	3.5500	3.8000	3.5500	3.8000	+2.703%	6	85	+31.579%
2026-02-11	3.5000	3.7000	3.5000	3.7000	+25.424%	6	80	+35.135%
2026-02-10	3.0000	3.0000	2.9500	2.9500	-1.667%	2	74	+69.492%
2026-02-09	3.0000	3.0000	3.0000	3.0000	+0.334%	2	75	+66.667%
2026-02-06	3.2500	3.2500	2.9900	2.9900	-20.267%	6	73	+67.224%
2026-02-05	3.6000	3.8000	3.6000	3.7500	+2.740%	19	73	+33.333%
2026-02-04	3.2000	3.6500	3.2000	3.6500	+14.063%	7	54	+36.986%
2026-02-02	3.2000	3.2000	3.2000	3.2000	+21.212%	1	49	+56.250%
2026-01-29	2.6400	2.6400	2.6400	2.6400	+6.452%	1	48	+89.394%
2026-01-22	2.4800	2.4900	2.4300	2.4800	-8.148%	48	49	+101.613%
2026-01-20	2.7000	2.7000	2.7000	2.7000	+1.887%	1	28	+85.185%
2026-01-16	2.6500	2.6500	2.6500	2.6500	-10.169%	1	28	+88.679%
2026-01-15	2.9500	2.9500	2.9500	2.9500	-1.667%	3	28	+69.492%
2026-01-14	2.8800	3.0700	2.8800	3.0000	+13.636%	4	25	+66.667%
2026-01-09	2.6000	2.6400	2.5500	2.6400	-14.839%	4	26	+89.394%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-18.206%	2	26	+61.290%
2026-01-02	4.1000	4.1000	3.7900	3.7900	-8.454%	5	26	+31.926%
2025-12-31	4.2000	4.2000	4.1400	4.1400	+3.500%	4	22	+20.773%
2025-12-30	4.0000	4.0000	4.0000	4.0000	-1.235%	5	22	+25.000%
2025-12-29	4.0000	4.0900	3.9000	4.0500	+22.727%	9	17	+23.457%
2025-12-22	3.4100	3.5000	3.3000	3.3000	-9.589%	7	8	+51.515%
2025-12-19	3.6500	3.6500	3.6500	3.6500	0.000%	1	1	+36.986%

.dark-mode .RnXT7J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RnXT7J{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821P14SMR Aug 21 2026 14.00 Put (SMR260821P00014000)option OPRA

SMR20260821P14
SMR Aug 21 2026 14.00 Put (SMR260821P00014000)
option OPRA