Dark

SMR20260821P15
SMR Aug 21 2026 15.00 Put (SMR260821P00015000)
option OPRA

EOD

Aug 5, 2026

5.63+2.364%(+0.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.6300	5.6300	5.6300	5.6300	+2.364%	2	915	0.000%
2026-08-04	5.7500	5.7500	5.5000	5.5000	-13.386%	6	917	+2.364%
2026-08-03	6.6100	6.6100	6.2900	6.3500	-3.201%	28	923	-11.339%
2026-07-31	6.4500	6.5600	6.4400	6.5600	-0.906%	9	951	-14.177%
2026-07-30	6.6500	6.6500	6.6200	6.6200	-6.497%	3	960	-14.955%
2026-07-29	7.1600	7.1600	7.0800	7.0800	+5.672%	2	965	-20.480%
2026-07-27	6.8700	6.8700	6.6800	6.7000	-0.741%	10	967	-15.970%
2026-07-24	6.5500	6.7500	6.5500	6.7500	+4.651%	12	975	-16.593%
2026-07-22	6.5000	6.5000	6.4500	6.4500	+3.200%	3	967	-12.713%
2026-07-21	6.2500	6.2500	6.2500	6.2500	-11.848%	2	970	-9.920%
2026-07-20	7.3500	7.3500	7.0900	7.0900	-3.537%	8	973	-20.592%
2026-07-17	7.5200	7.5200	7.2900	7.3500	-0.943%	25	981	-23.401%
2026-07-16	7.4200	7.4200	7.4200	7.4200	+9.601%	2	1,004	-24.124%
2026-07-15	6.7700	6.7700	6.7700	6.7700	+4.799%	2	1,004	-16.839%
2026-07-14	6.4700	6.5400	6.4600	6.4600	-5.000%	4	1,002	-12.848%
2026-07-13	6.8000	6.8000	6.8000	6.8000	+9.149%	1	1,002	-17.206%
2026-07-10	6.2500	6.2600	6.2300	6.2300	+3.833%	19	1,002	-9.631%
2026-07-09	6.3000	6.3000	6.0000	6.0000	-3.226%	12	987	-6.167%
2026-07-07	6.2000	6.2000	6.2000	6.2000	+10.714%	2	976	-9.194%
2026-07-06	5.4300	5.6000	5.2500	5.6000	-0.356%	107	978	+0.536%
2026-07-02	5.6200	5.6200	5.6200	5.6200	+9.339%	2	1,069	+0.178%
2026-07-01	5.1500	5.1500	5.1000	5.1400	-5.688%	8	1,069	+9.533%
2026-06-30	5.1500	5.5000	5.1500	5.4500	+5.825%	165	1,061	+3.303%
2026-06-29	5.1200	5.3300	5.1200	5.1500	-4.097%	8	898	+9.320%
2026-06-26	5.4800	5.4800	5.3700	5.3700	+1.130%	7	894	+4.842%
2026-06-25	5.3700	5.4000	5.3100	5.3100	+11.321%	56	891	+6.026%
2026-06-23	4.5500	4.7700	4.3100	4.7700	+10.417%	6	937	+18.029%
2026-06-22	4.4800	4.4800	4.3200	4.3200	-4.000%	3	932	+30.324%
2026-06-18	4.6800	4.6800	4.3500	4.5000	-8.537%	9	898	+25.111%
2026-06-17	5.2100	5.3200	4.9200	4.9200	-9.559%	25	898	+14.431%
2026-06-16	5.4600	5.4600	5.4400	5.4400	-1.627%	4	898	+3.493%
2026-06-12	5.5300	5.5300	5.5300	5.5300	-8.746%	1	895	+1.808%
2026-06-11	6.0600	6.0600	6.0600	6.0600	+1.849%	1	895	-7.096%
2026-06-10	5.9500	5.9500	5.9000	5.9500	+9.174%	12	894	-5.378%
2026-06-09	5.4500	5.4500	5.4500	5.4500	+4.808%	1	886	+3.303%
2026-06-08	5.2000	5.2000	5.1000	5.2000	+2.970%	72	887	+8.269%
2026-06-05	5.0500	5.0500	5.0500	5.0500	+15.034%	1	957	+11.485%
2026-06-04	4.4500	4.4500	4.3900	4.3900	0.000%	2	957	+28.246%
2026-06-03	4.1500	4.3900	4.1500	4.3900	+17.067%	6	957	+28.246%
2026-06-02	4.0500	4.0500	3.6600	3.7500	-9.639%	123	957	+50.133%
2026-05-29	4.1500	4.1500	4.1500	4.1500	0.000%	1	956	+35.663%
2026-05-28	4.4000	4.4000	4.1500	4.1500	-4.598%	100	955	+35.663%
2026-05-27	4.4500	4.4500	4.3500	4.3500	+2.837%	32	855	+29.425%
2026-05-26	4.3000	4.3000	4.2300	4.2300	-19.886%	2	854	+33.097%
2026-05-21	5.2500	5.2800	5.2500	5.2800	-5.714%	17	856	+6.629%
2026-05-20	5.6000	5.6000	5.6000	5.6000	-3.614%	6	856	+0.536%
2026-05-19	5.8700	5.8700	5.8100	5.8100	+23.093%	4	857	-3.098%
2026-05-14	4.7200	4.7200	4.7200	4.7200	+4.889%	1	857	+19.280%
2026-05-13	4.3500	4.5000	4.3500	4.5000	+1.580%	6	850	+25.111%
2026-05-08	4.4300	4.4300	4.4300	4.4300	+10.750%	1	850	+27.088%
2026-05-06	4.2000	4.2000	4.0000	4.0000	-13.978%	3	849	+40.750%
2026-05-05	4.6500	4.6500	4.6500	4.6500	+4.494%	1	850	+21.075%
2026-05-04	4.4500	4.4500	4.4500	4.4500	-3.050%	1	849	+26.517%
2026-05-01	4.5900	4.5900	4.5900	4.5900	-8.566%	1	850	+22.658%
2026-04-30	5.0200	5.0200	5.0200	5.0200	+1.006%	1	851	+12.151%
2026-04-28	4.9000	4.9700	4.9000	4.9700	+6.882%	7	851	+13.280%
2026-04-23	4.2500	4.6500	4.2500	4.6500	+2.198%	4	844	+21.075%
2026-04-22	4.5500	4.6500	4.5000	4.5500	-6.186%	10	845	+23.736%
2026-04-21	4.8500	4.8500	4.8500	4.8500	+10.227%	1	839	+16.082%
2026-04-20	4.5500	4.5500	4.4000	4.4000	-2.222%	9	839	+27.955%
2026-04-17	4.6400	4.6400	4.3500	4.5000	-11.937%	55	840	+25.111%
2026-04-16	5.1200	5.1200	5.1100	5.1100	0.000%	23	854	+10.176%
2026-04-15	5.4700	5.4700	5.0400	5.1100	-12.650%	14	877	+10.176%
2026-04-14	5.3800	5.8500	5.3800	5.8500	-12.294%	25	866	-3.761%
2026-04-13	6.6700	6.6700	6.6700	6.6700	+6.891%	3	842	-15.592%
2026-04-10	6.2400	6.2400	6.2400	6.2400	+0.161%	2	839	-9.776%
2026-04-09	6.2300	6.2300	6.2300	6.2300	+5.593%	1	837	-9.631%
2026-04-08	5.9000	5.9000	5.9000	5.9000	+0.855%	2	838	-4.576%
2026-04-02	5.8500	5.8500	5.8500	5.8500	+7.537%	12	838	-3.761%
2026-04-01	5.4000	5.4400	5.4000	5.4400	-5.391%	4	838	+3.493%
2026-03-31	5.7500	5.7500	5.7500	5.7500	-0.347%	1	840	-2.087%
2026-03-30	5.7700	5.7700	5.7700	5.7700	-1.368%	3	841	-2.426%
2026-03-27	5.5900	5.8500	5.5900	5.8500	+18.182%	30	838	-3.761%
2026-03-25	4.9500	4.9500	4.9500	4.9500	-4.624%	1	838	+13.737%
2026-03-24	5.1800	5.1900	5.1800	5.1900	-0.192%	2	837	+8.478%
2026-03-23	5.2000	5.2000	5.2000	5.2000	+5.051%	40	838	+8.269%
2026-03-18	5.1000	5.1000	4.9000	4.9500	+2.062%	7	878	+13.737%
2026-03-17	4.9200	5.0500	4.8500	4.8500	-7.443%	62	878	+16.082%
2026-03-16	5.2000	5.2400	5.2000	5.2400	+2.344%	3	818	+7.443%
2026-03-13	5.1200	5.1200	5.1200	5.1200	-0.583%	1	820	+9.961%
2026-03-11	5.1500	5.1500	5.1500	5.1500	+0.980%	25	821	+9.320%
2026-03-10	5.1000	5.1000	5.1000	5.1000	-4.673%	1	821	+10.392%
2026-03-06	5.2500	5.4000	5.2500	5.3500	+4.902%	9	822	+5.234%
2026-03-05	5.1000	5.1500	5.1000	5.1000	+6.250%	17	822	+10.392%
2026-03-04	4.8000	4.8500	4.8000	4.8000	-3.421%	5	829	+17.292%
2026-03-03	5.3000	5.3500	4.9700	4.9700	+4.632%	12	829	+13.280%
2026-03-02	4.7000	4.7500	4.7000	4.7500	-2.863%	2	820	+18.526%
2026-02-27	4.7800	4.9000	4.7800	4.8900	-2.200%	7	820	+15.133%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+4.167%	8	813	+12.600%
2026-02-25	4.8000	4.8000	4.8000	4.8000	-2.041%	70	751	+17.292%
2026-02-24	5.1500	5.1500	4.9000	4.9000	-7.021%	15	751	+14.898%
2026-02-23	5.0200	5.3000	5.0200	5.2700	+10.947%	17	747	+6.831%
2026-02-19	4.7500	4.7500	4.7500	4.7500	+1.496%	1	746	+18.526%
2026-02-18	4.5000	4.6800	4.4500	4.6800	-1.474%	14	745	+20.299%
2026-02-17	5.0000	5.0000	4.7500	4.7500	+3.261%	8	732	+18.526%
2026-02-12	4.2500	4.6000	4.2500	4.6000	+8.235%	59	725	+22.391%
2026-02-11	4.0100	4.3500	3.9700	4.2500	+23.188%	11	669	+32.471%
2026-02-10	3.6000	3.6000	3.4500	3.4500	-4.167%	106	661	+63.188%
2026-02-09	3.6000	3.6000	3.6000	3.6000	+2.564%	1	564	+56.389%
2026-02-06	3.8500	3.8500	3.5100	3.5100	-20.227%	33	565	+60.399%
2026-02-05	4.2800	4.4200	4.2500	4.4000	+4.762%	10	555	+27.955%
2026-02-04	3.7000	4.2000	3.7000	4.2000	+10.818%	27	549	+34.048%
2026-02-02	3.7200	3.7900	3.7200	3.7900	+8.286%	3	530	+48.549%
2026-01-30	3.2000	3.5000	3.2000	3.5000	+7.362%	70	527	+60.857%
2026-01-26	3.2600	3.2600	3.2600	3.2600	+0.308%	2	457	+72.699%
2026-01-23	2.9900	3.2500	2.9900	3.2500	+14.437%	6	459	+73.231%
2026-01-22	2.9000	2.9800	2.8400	2.8400	-12.615%	65	460	+98.239%
2026-01-21	2.9900	3.3500	2.9900	3.2500	+1.562%	16	459	+73.231%
2026-01-20	3.3600	3.3600	3.2000	3.2000	0.000%	12	447	+75.938%
2026-01-14	3.5000	3.5000	3.2000	3.2000	-1.538%	10	435	+75.938%
2026-01-13	3.2000	3.2500	3.2000	3.2500	+6.557%	4	435	+73.231%
2026-01-12	3.2200	3.2200	3.0500	3.0500	-1.613%	6	435	+84.590%
2026-01-09	2.8000	3.1500	2.8000	3.1000	-8.284%	20	429	+81.613%
2026-01-07	3.2000	3.3800	3.2000	3.3800	-23.356%	400	419	+66.568%
2026-01-02	4.6000	4.6000	4.4100	4.4100	-8.696%	10	24	+27.664%
2025-12-31	4.7600	4.8300	4.7400	4.8300	+0.625%	12	16	+16.563%
2025-12-30	4.7500	4.8000	4.7500	4.8000	+5.495%	2	16	+17.292%
2025-12-29	4.5500	4.5500	4.5500	4.5500	+0.664%	4	15	+23.736%
2025-12-26	4.4300	4.5200	4.4300	4.5200	+7.109%	4	11	+24.558%
2025-12-24	4.1000	4.2200	4.1000	4.2200	+2.927%	5	2	+33.412%
2025-12-19	4.1000	4.1000	4.1000	4.1000	-6.818%	1	2	+37.317%
2025-12-18	4.4000	4.4000	4.4000	4.4000	0.000%	1	1	+27.955%

.dark-mode .N7y3nT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N7y3nT{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821P15SMR Aug 21 2026 15.00 Put (SMR260821P00015000)option OPRA

SMR20260821P15
SMR Aug 21 2026 15.00 Put (SMR260821P00015000)
option OPRA