Dark

SMR20260821P16
SMR Aug 21 2026 16.00 Put (SMR260821P00016000)
option OPRA

EOD

Aug 3, 2026

7.02-7.632%(-0.58)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	7.1200	7.2500	7.0200	7.0200	-7.632%	6	170	0.000%
2026-07-31	7.6000	7.6000	7.6000	7.6000	+0.796%	1	171	-7.632%
2026-07-30	8.0000	8.0000	7.5400	7.5400	-5.868%	20	171	-6.897%
2026-07-29	8.0100	8.0200	8.0100	8.0100	+0.502%	4	180	-12.360%
2026-07-28	8.0500	8.0500	7.9700	7.9700	+3.238%	2	184	-11.920%
2026-07-27	7.8200	7.8200	7.7000	7.7200	+0.390%	22	186	-9.067%
2026-07-24	7.5800	7.6900	7.5800	7.6900	+3.639%	3	195	-8.713%
2026-07-23	7.4200	7.4200	7.4200	7.4200	-0.403%	1	197	-5.391%
2026-07-22	7.4500	7.4500	7.4200	7.4500	0.000%	5	196	-5.772%
2026-07-21	7.5300	7.7300	7.4500	7.4500	-7.797%	19	201	-5.772%
2026-07-20	8.0800	8.0800	8.0800	8.0800	-4.604%	6	217	-13.119%
2026-07-17	8.2900	8.4700	8.2900	8.4700	+0.237%	2	223	-17.119%
2026-07-16	8.3600	8.4500	8.3600	8.4500	+12.968%	5	223	-16.923%
2026-07-15	7.1700	7.4800	7.1700	7.4800	-2.604%	2	228	-6.150%
2026-07-13	7.6000	7.6800	7.6000	7.6800	+9.246%	5	226	-8.594%
2026-07-09	7.2800	7.2800	7.0300	7.0300	-4.613%	3	221	-0.142%
2026-07-08	7.3700	7.3700	7.3700	7.3700	+2.503%	1	218	-4.749%
2026-07-07	7.1900	7.1900	7.1900	7.1900	+13.766%	1	217	-2.364%
2026-07-06	6.3200	6.3200	6.3200	6.3200	+5.509%	2	216	+11.076%
2026-07-02	5.9900	5.9900	5.9900	5.9900	+0.842%	2	216	+17.195%
2026-07-01	5.9400	5.9400	5.9400	5.9400	-2.463%	1	216	+18.182%
2026-06-30	6.0900	6.0900	6.0900	6.0900	+1.669%	1	215	+15.271%
2026-06-29	6.1700	6.1700	5.9900	5.9900	-3.698%	14	214	+17.195%
2026-06-26	6.3000	6.3000	6.1900	6.2200	+0.647%	4	210	+12.862%
2026-06-24	6.0000	6.1800	6.0000	6.1800	+15.514%	8	207	+13.592%
2026-06-18	5.3500	5.3500	5.3500	5.3500	-11.862%	1	194	+31.215%
2026-06-17	6.5400	6.5400	6.0700	6.0700	-4.859%	9	194	+15.651%
2026-06-16	6.1500	6.3800	6.1500	6.3800	+8.503%	13	194	+10.031%
2026-06-15	5.7800	6.0500	5.7800	5.8800	-8.837%	8	184	+19.388%
2026-06-12	6.6600	6.6600	6.4500	6.4500	-7.328%	6	184	+8.837%
2026-06-11	6.9600	6.9600	6.9600	6.9600	+5.455%	1	184	+0.862%
2026-06-10	6.6000	6.6000	6.6000	6.6000	+25.714%	2	184	+6.364%
2026-06-04	5.2500	5.2500	5.2500	5.2500	+2.941%	5	182	+33.714%
2026-06-03	5.0500	5.1000	5.0500	5.1000	+17.241%	90	183	+37.647%
2026-06-02	4.9300	4.9300	4.3500	4.3500	-8.421%	132	223	+61.379%
2026-06-01	4.7500	4.7500	4.7500	4.7500	-1.042%	1	209	+47.789%
2026-05-29	4.9000	4.9000	4.8000	4.8000	-7.157%	21	210	+46.250%
2026-05-27	5.2500	5.2500	5.1700	5.1700	+0.388%	38	218	+35.783%
2026-05-26	4.9900	5.1800	4.9800	5.1500	-21.133%	9	199	+36.311%
2026-05-19	6.5300	6.5300	6.5300	6.5300	+1.084%	7	197	+7.504%
2026-05-18	6.2700	6.4600	6.2700	6.4600	+13.933%	6	197	+8.669%
2026-05-15	5.6000	5.6700	5.6000	5.6700	+10.742%	2	197	+23.810%
2026-05-13	5.1200	5.1200	5.1200	5.1200	-1.538%	1	192	+37.109%
2026-05-12	4.9800	5.2000	4.9800	5.2000	+1.961%	12	192	+35.000%
2026-05-11	5.1000	5.1000	5.1000	5.1000	+12.088%	10	192	+37.647%
2026-05-06	4.5700	4.5700	4.5500	4.5500	-15.741%	6	182	+54.286%
2026-05-01	5.4000	5.4000	5.4000	5.4000	-5.594%	24	158	+30.000%
2026-04-30	5.7200	5.7200	5.7200	5.7200	+13.267%	1	158	+22.727%
2026-04-23	5.0500	5.0500	5.0500	5.0500	-5.607%	1	158	+39.010%
2026-04-22	5.3500	5.3500	5.3500	5.3500	-0.372%	1	158	+31.215%
2026-04-21	5.3700	5.3700	5.3700	5.3700	+4.272%	2	156	+30.726%
2026-04-20	5.3000	5.3000	5.1500	5.1500	-2.830%	11	156	+36.311%
2026-04-17	5.1000	5.3000	5.1000	5.3000	-12.397%	15	162	+32.453%
2026-04-16	6.0500	6.0500	6.0500	6.0500	+4.310%	1	157	+16.033%
2026-04-15	6.2800	6.2800	5.8000	5.8000	-18.768%	3	156	+21.034%
2026-04-13	7.4300	7.4300	7.1400	7.1400	+2.734%	32	155	-1.681%
2026-04-08	6.8800	6.9500	6.8800	6.9500	+6.107%	5	184	+1.007%
2026-04-01	6.4200	6.5500	6.4200	6.5500	+2.025%	2	186	+7.176%
2026-03-31	6.4200	6.4200	6.4200	6.4200	-1.685%	1	185	+9.346%
2026-03-27	6.5300	6.5300	6.5300	6.5300	+15.575%	1	185	+7.504%
2026-03-25	5.6500	5.6500	5.6500	5.6500	-6.766%	2	184	+24.248%
2026-03-20	6.0500	6.0600	6.0500	6.0600	+6.316%	2	183	+15.842%
2026-03-18	5.7000	5.7000	5.7000	5.7000	+0.885%	1	182	+23.158%
2026-03-17	5.5500	5.6500	5.5500	5.6500	-5.042%	32	181	+24.248%
2026-03-10	5.9500	5.9500	5.9500	5.9500	-3.252%	23	180	+17.983%
2026-03-09	6.1000	6.1500	6.1000	6.1500	+0.820%	3	181	+14.146%
2026-03-06	6.0500	6.1000	5.9500	6.1000	+4.274%	12	179	+15.082%
2026-03-05	5.8500	5.9500	5.8500	5.8500	+4.464%	10	171	+20.000%
2026-03-04	5.5500	5.6000	5.5000	5.6000	0.000%	13	162	+25.357%
2026-03-03	5.9000	5.9000	5.6000	5.6000	+0.901%	35	149	+25.357%
2026-02-24	5.7000	5.8500	5.5500	5.5500	-6.408%	17	144	+26.486%
2026-02-23	5.7500	5.9300	5.7500	5.9300	+13.384%	33	135	+18.381%
2026-02-18	5.2300	5.2300	5.2300	5.2300	-3.506%	10	103	+34.226%
2026-02-17	5.7500	5.7500	5.4200	5.4200	+16.810%	7	99	+29.520%
2026-02-11	4.6400	4.6400	4.6400	4.6400	+9.176%	2	99	+51.293%
2026-02-10	4.1000	4.2500	4.1000	4.2500	+3.659%	2	97	+65.176%
2026-02-09	4.1000	4.1000	4.1000	4.1000	-8.889%	4	97	+71.220%
2026-02-06	4.7000	4.7000	4.5000	4.5000	-11.591%	11	95	+56.000%
2026-02-05	5.0900	5.0900	5.0900	5.0900	+5.165%	2	84	+37.917%
2026-02-04	3.9000	4.8400	3.9000	4.8400	+12.558%	8	82	+45.041%
2026-02-03	4.1000	4.3000	4.0500	4.3000	-2.273%	12	74	+63.256%
2026-02-02	4.3900	4.4600	4.2600	4.4000	+15.183%	26	83	+59.545%
2026-01-30	3.8200	3.8200	3.8200	3.8200	-2.051%	6	62	+83.770%
2026-01-29	3.9000	3.9000	3.9000	3.9000	+6.557%	3	56	+80.000%
2026-01-28	3.6600	3.6600	3.6600	3.6600	-2.918%	1	53	+91.803%
2026-01-26	3.7700	3.7700	3.7700	3.7700	-0.789%	1	53	+86.207%
2026-01-21	3.8000	3.8000	3.8000	3.8000	0.000%	1	52	+84.737%
2026-01-20	3.8000	3.8000	3.8000	3.8000	+8.883%	1	51	+84.737%
2026-01-09	3.4900	3.4900	3.4900	3.4900	-9.585%	3	51	+101.146%
2026-01-07	3.8600	3.8600	3.8600	3.8600	-3.258%	1	52	+81.865%
2026-01-06	3.9900	3.9900	3.9900	3.9900	-5.896%	20	51	+75.940%
2026-01-05	4.1900	4.2400	4.1900	4.2400	-16.863%	7	34	+65.566%
2026-01-02	5.1000	5.1000	5.1000	5.1000	-5.380%	14	34	+37.647%
2025-12-31	5.3900	5.3900	5.3900	5.3900	+1.316%	4	16	+30.241%
2025-12-29	5.1500	5.3200	5.1500	5.3200	+11.297%	5	16	+31.955%
2025-12-19	4.8000	4.8000	4.7800	4.7800	-0.417%	2	13	+46.862%
2025-12-18	4.8600	4.8600	4.8000	4.8000	0.000%	11	11	+46.250%

.dark-mode .ntGzf1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ntGzf1{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821P16SMR Aug 21 2026 16.00 Put (SMR260821P00016000)option OPRA

SMR20260821P16
SMR Aug 21 2026 16.00 Put (SMR260821P00016000)
option OPRA