Dark

SMR20260821P17
SMR Aug 21 2026 17.00 Put (SMR260821P00017000)
option OPRA

EOD

Aug 4, 2026

7.64-5.093%(-0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	7.6400	7.6400	7.6400	7.6400	-5.093%	1	1,060	0.000%
2026-08-03	8.6000	8.6000	8.0500	8.0500	-4.959%	8	1,061	-5.093%
2026-07-31	8.4700	8.4700	8.4700	8.4700	-4.831%	1	1,063	-9.799%
2026-07-30	8.9000	8.9000	8.9000	8.9000	-1.657%	3	1,064	-14.157%
2026-07-29	9.0000	9.0500	9.0000	9.0500	+2.144%	5	1,229	-15.580%
2026-07-28	8.9100	8.9100	8.8600	8.8600	+2.546%	2	1,269	-13.770%
2026-07-27	8.6400	8.6400	8.6400	8.6400	-0.346%	5	1,315	-11.574%
2026-07-24	8.7200	8.7200	8.6700	8.6700	+4.207%	22	1,320	-11.880%
2026-07-22	8.1100	8.3200	8.1100	8.3200	-10.730%	4	1,342	-8.173%
2026-07-20	9.3200	9.3200	9.3200	9.3200	+6.881%	10	1,343	-18.026%
2026-07-15	8.7200	8.7200	8.7200	8.7200	+3.318%	1	1,381	-12.385%
2026-07-14	8.4400	8.4400	8.4400	8.4400	+4.069%	4	1,381	-9.479%
2026-07-10	8.1100	8.1100	8.1100	8.1100	+7.989%	1	1,381	-5.795%
2026-07-06	7.4200	7.5100	7.4200	7.5100	+8.213%	5	1,381	+1.731%
2026-07-01	7.0500	7.0500	6.9400	6.9400	+0.434%	24	1,381	+10.086%
2026-06-29	6.9100	6.9100	6.9100	6.9100	-4.690%	5	1,357	+10.564%
2026-06-26	7.2500	7.2500	7.2500	7.2500	+2.691%	1	1,352	+5.379%
2026-06-25	7.0600	7.0600	7.0600	7.0600	+14.797%	5	1,351	+8.215%
2026-06-18	6.5200	6.5200	6.1500	6.1500	-14.465%	16	1,350	+24.228%
2026-06-16	7.1900	7.1900	7.1900	7.1900	-8.756%	1	1,350	+6.259%
2026-06-11	7.8800	7.8800	7.8800	7.8800	+4.371%	5	1,350	-3.046%
2026-06-10	7.5500	7.5500	7.5500	7.5500	-0.396%	5	1,345	+1.192%
2026-06-09	7.5800	7.5800	7.5800	7.5800	+8.908%	1	1,341	+0.792%
2026-06-08	6.9700	6.9700	6.9600	6.9600	+18.974%	17	1,341	+9.770%
2026-06-03	5.8600	5.8600	5.8500	5.8500	+12.069%	13	1,328	+30.598%
2026-06-02	5.3000	5.3000	5.2100	5.2200	-3.333%	68	1,335	+46.360%
2026-06-01	5.5500	5.5500	5.4000	5.4000	-5.923%	2	1,334	+41.481%
2026-05-29	5.8500	5.8500	5.7400	5.7400	-3.853%	3	1,334	+33.101%
2026-05-28	6.1200	6.1200	5.9700	5.9700	-15.199%	3	1,337	+27.973%
2026-05-21	7.0400	7.0400	7.0400	7.0400	-0.845%	10	1,334	+8.523%
2026-05-20	7.1000	7.1000	7.1000	7.1000	-6.946%	10	1,334	+7.606%
2026-05-19	7.6300	7.6300	7.6300	7.6300	+5.679%	4	1,316	+0.131%
2026-05-18	7.2200	7.2200	7.2200	7.2200	+33.210%	1	1,316	+5.817%
2026-05-11	6.0700	6.0700	5.3400	5.4200	+1.308%	22	1,316	+40.959%
2026-05-06	5.3500	5.3500	5.3400	5.3500	-15.079%	3	1,295	+42.804%
2026-05-05	6.3000	6.3000	6.3000	6.3000	+4.478%	1	1,296	+21.270%
2026-05-04	6.0300	6.0300	6.0300	6.0300	-6.512%	1	1,295	+26.700%
2026-04-28	6.4500	6.4500	6.4500	6.4500	+4.032%	1	1,295	+18.450%
2026-04-24	6.2000	6.2000	6.2000	6.2000	+0.813%	3	1,295	+23.226%
2026-04-23	6.1000	6.1500	6.1000	6.1500	+1.151%	14	1,292	+24.228%
2026-04-17	6.2500	6.2500	5.7700	6.0800	-26.034%	7	1,278	+25.658%
2026-04-09	8.3000	8.3000	8.2200	8.2200	+6.065%	20	1,272	-7.056%
2026-04-08	7.7000	7.7500	7.7000	7.7500	0.000%	34	1,291	-1.419%
2026-04-07	7.7500	7.7500	7.7500	7.7500	+2.649%	1	1,297	-1.419%
2026-04-06	7.5200	7.5500	7.5200	7.5500	+1.206%	11	1,297	+1.192%
2026-04-01	7.2700	7.4600	7.2700	7.4600	+3.467%	2	1,287	+2.413%
2026-03-31	7.4000	7.4500	7.2100	7.2100	-5.132%	12	1,286	+5.964%
2026-03-27	7.3700	7.6000	7.3700	7.6000	+16.923%	11	1,297	+0.526%
2026-03-25	6.5000	6.5000	6.5000	6.5000	-4.412%	5	1,288	+17.538%
2026-03-24	6.7500	6.8000	6.7500	6.8000	-2.579%	2	1,283	+12.353%
2026-03-19	6.8000	6.9800	6.8000	6.9800	+9.063%	2	1,285	+9.456%
2026-03-18	6.4000	6.4000	6.4000	6.4000	+0.787%	14	1,283	+19.375%
2026-03-17	6.3200	6.3500	6.3200	6.3500	-5.224%	44	1,269	+20.315%
2026-03-16	6.7000	6.7000	6.7000	6.7000	-2.899%	4	1,257	+14.030%
2026-03-13	6.9000	6.9000	6.9000	6.9000	+2.985%	15	1,253	+10.725%
2026-03-12	6.7000	6.7000	6.7000	6.7000	+3.876%	1	1,238	+14.030%
2026-03-11	6.4500	6.4500	6.4500	6.4500	-5.839%	10	1,237	+18.450%
2026-03-09	6.9000	6.9000	6.8500	6.8500	+3.008%	53	1,227	+11.533%
2026-03-05	6.6000	6.7000	6.6000	6.6500	+5.892%	4	1,175	+14.887%
2026-03-04	6.2500	6.3000	6.2500	6.2800	-1.102%	6	1,175	+21.656%
2026-03-03	6.4800	6.4800	6.3500	6.3500	+4.959%	11	1,174	+20.315%
2026-03-02	6.1500	6.2000	6.0500	6.0500	-4.724%	3	1,166	+26.281%
2026-02-27	6.3500	6.3500	6.3500	6.3500	-1.703%	2	1,164	+20.315%
2026-02-24	6.8800	6.8800	6.4600	6.4600	-4.012%	9	1,162	+18.266%
2026-02-23	6.6700	6.7300	6.6700	6.7300	+13.682%	5	1,156	+13.522%
2026-02-19	6.1100	6.1100	5.9200	5.9200	+1.370%	2	1,151	+29.054%
2026-02-18	5.8400	5.8400	5.8400	5.8400	-4.105%	1	1,149	+30.822%
2026-02-17	6.0900	6.0900	6.0900	6.0900	+1.500%	10	1,148	+25.452%
2026-02-12	5.6500	6.0000	5.6500	6.0000	+7.720%	5	1,138	+27.333%
2026-02-11	5.3800	5.6000	5.3800	5.5700	+13.673%	3,363	1,137	+37.163%
2026-02-06	5.3500	5.3500	4.9000	4.9000	-1.010%	4	41	+55.918%
2026-02-04	4.9500	4.9500	4.9500	4.9500	+3.774%	19	41	+54.343%
2026-02-03	4.7700	4.7700	4.7700	4.7700	+0.421%	1	40	+60.168%
2026-01-30	4.6500	4.7500	4.6500	4.7500	+13.636%	5	41	+60.842%
2026-01-28	4.1800	4.1800	4.1800	4.1800	+0.723%	3	36	+82.775%
2026-01-16	4.1500	4.1500	4.1500	4.1500	-2.810%	1	34	+84.096%
2026-01-15	4.2700	4.2700	4.2700	4.2700	+5.432%	1	34	+78.923%
2026-01-09	4.1000	4.1000	4.0500	4.0500	-10.000%	8	34	+88.642%
2026-01-08	4.5000	4.5000	4.5000	4.5000	-0.442%	2	36	+69.778%
2026-01-07	4.5200	4.5200	4.5200	4.5200	-5.833%	1	34	+69.027%
2026-01-05	4.2500	4.8000	4.2500	4.8000	-21.951%	7	25	+59.167%
2025-12-31	6.1500	6.1500	6.1500	6.1500	+5.128%	1	25	+24.228%
2025-12-29	5.8500	5.8500	5.8500	5.8500	+6.364%	4	25	+30.598%
2025-12-19	5.5000	5.5000	5.5000	5.5000	-2.309%	1	21	+38.909%
2025-12-18	5.6300	5.6300	5.6300	5.6300	0.000%	20	20	+35.702%

.dark-mode .DSSkWb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSSkWb{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821P17SMR Aug 21 2026 17.00 Put (SMR260821P00017000)option OPRA

SMR20260821P17
SMR Aug 21 2026 17.00 Put (SMR260821P00017000)
option OPRA