Dark

SMR20260821P5
SMR Aug 21 2026 5.00 Put (SMR260821P00005000)
option OPRA

EOD

Aug 4, 2026

0.0100-50.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0100	0.0100	0.0100	0.0100	-50.000%	2	1,655	0.000%
2026-08-03	0.1100	0.1100	0.0200	0.0200	-80.000%	4	1,657	-50.000%
2026-07-31	0.0600	0.1000	0.0600	0.1000	+233.333%	13	1,657	-90.000%
2026-07-30	0.0400	0.0400	0.0300	0.0300	-70.000%	3	1,657	-66.667%
2026-07-29	0.1400	0.1400	0.1000	0.1000	+100.000%	11	1,659	-90.000%
2026-07-28	0.0600	0.0600	0.0500	0.0500	+66.667%	313	1,648	-80.000%
2026-07-27	0.0500	0.0500	0.0300	0.0300	0.000%	30	1,418	-66.667%
2026-07-23	0.0700	0.0700	0.0300	0.0300	-50.000%	15	1,438	-66.667%
2026-07-21	0.0600	0.0600	0.0500	0.0600	-14.286%	36	1,452	-83.333%
2026-07-20	0.0900	0.0900	0.0600	0.0700	-30.000%	13	1,452	-85.714%
2026-07-17	0.2900	0.2900	0.0900	0.1000	0.000%	37	1,454	-90.000%
2026-07-16	0.1000	0.1000	0.0800	0.1000	+100.000%	34	1,462	-90.000%
2026-07-15	0.0600	0.0600	0.0500	0.0500	-28.571%	6	1,445	-80.000%
2026-07-13	0.0900	0.0900	0.0700	0.0700	-22.222%	26	1,439	-85.714%
2026-07-10	0.0900	0.0900	0.0900	0.0900	+50.000%	2	1,437	-88.889%
2026-07-09	0.0700	0.0700	0.0600	0.0600	-25.000%	21	1,435	-83.333%
2026-07-08	0.0800	0.0900	0.0800	0.0800	0.000%	19	1,415	-87.500%
2026-07-07	0.1000	0.1000	0.0700	0.0800	+33.333%	40	1,414	-87.500%
2026-07-06	0.0600	0.0600	0.0600	0.0600	+20.000%	1	1,374	-83.333%
2026-07-01	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,373	-80.000%
2026-06-30	0.0800	0.0900	0.0400	0.0500	-28.571%	24	1,372	-80.000%
2026-06-29	0.0600	0.0700	0.0600	0.0700	-12.500%	16	1,364	-85.714%
2026-06-24	0.0800	0.0800	0.0800	0.0800	+33.333%	6	1,354	-87.500%
2026-06-23	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,354	-83.333%
2026-06-18	0.0700	0.0700	0.0600	0.0600	-33.333%	3	1,354	-83.333%
2026-06-16	0.0900	0.0900	0.0900	0.0900	+12.500%	20	1,354	-88.889%
2026-06-15	0.0800	0.0800	0.0800	0.0800	-52.941%	5	1,335	-87.500%
2026-06-12	0.1100	0.1700	0.1100	0.1700	+41.667%	19	1,335	-94.118%
2026-06-11	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,335	-91.667%
2026-06-10	0.1300	0.1400	0.1300	0.1400	+16.667%	70	1,334	-92.857%
2026-06-09	0.1100	0.1200	0.1100	0.1200	-7.692%	4	1,372	-91.667%
2026-06-08	0.1300	0.1300	0.1300	0.1300	-13.333%	5	1,369	-92.308%
2026-06-05	0.1100	0.1500	0.1100	0.1500	+87.500%	67	1,369	-93.333%
2026-06-03	0.0900	0.0900	0.0700	0.0800	+33.333%	41	1,329	-87.500%
2026-06-02	0.0600	0.0600	0.0600	0.0600	-33.333%	10	1,329	-83.333%
2026-05-27	0.1000	0.1000	0.0900	0.0900	-10.000%	37	1,329	-88.889%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-16.667%	63	1,329	-90.000%
2026-05-21	0.1300	0.1300	0.1200	0.1200	-33.333%	5	1,351	-91.667%
2026-05-19	0.1800	0.1800	0.1800	0.1800	+12.500%	1	1,351	-94.444%
2026-05-18	0.1500	0.1600	0.1500	0.1600	+6.667%	39	1,346	-93.750%
2026-05-15	0.1300	0.1500	0.1200	0.1500	+25.000%	6	1,346	-93.333%
2026-05-14	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,344	-91.667%
2026-05-13	0.1400	0.1400	0.1000	0.1000	-28.571%	6	1,343	-90.000%
2026-05-12	0.1300	0.1400	0.1300	0.1400	+40.000%	3	1,343	-92.857%
2026-05-11	0.1300	0.1400	0.1000	0.1000	-16.667%	30	1,343	-90.000%
2026-05-08	0.1100	0.1200	0.1000	0.1200	-7.692%	4	1,336	-91.667%
2026-05-07	0.1300	0.1300	0.1300	0.1300	+8.333%	2	1,334	-92.308%
2026-05-06	0.1300	0.1300	0.1200	0.1200	-25.000%	734	1,333	-91.667%
2026-05-05	0.1600	0.1600	0.1600	0.1600	+45.455%	2	726	-93.750%
2026-04-30	0.1900	0.1900	0.1100	0.1100	-54.167%	11	726	-90.909%
2026-04-29	0.1900	0.2400	0.1900	0.2400	+20.000%	17	716	-95.833%
2026-04-28	0.2000	0.2000	0.2000	0.2000	+11.111%	140	721	-95.000%
2026-04-27	0.1800	0.1800	0.1800	0.1800	-18.182%	90	615	-94.444%
2026-04-21	0.2200	0.2200	0.2200	0.2200	-29.032%	1	570	-95.455%
2026-04-15	0.2500	0.3100	0.2500	0.3100	-13.889%	8	569	-96.774%
2026-04-13	0.3800	0.3800	0.3200	0.3600	+2.857%	23	566	-97.222%
2026-04-09	0.3500	0.3500	0.3500	0.3500	-14.634%	10	559	-97.143%
2026-04-07	0.3300	0.4100	0.2900	0.4100	+32.258%	136	549	-97.561%
2026-04-06	0.3100	0.3100	0.3100	0.3100	0.000%	3	456	-96.774%
2026-03-31	0.3100	0.3100	0.3100	0.3100	+10.714%	1	459	-96.774%
2026-03-30	0.3600	0.3600	0.2800	0.2800	-6.667%	6	460	-96.429%
2026-03-20	0.3000	0.3000	0.3000	0.3000	+15.385%	1	454	-96.667%
2026-03-18	0.2500	0.2600	0.2500	0.2600	-29.730%	17	454	-96.154%
2026-03-09	0.3700	0.3700	0.3700	0.3700	+2.778%	150	444	-97.297%
2026-03-06	0.3600	0.3600	0.3600	0.3600	+20.000%	3	444	-97.222%
2026-03-04	0.3000	0.3000	0.3000	0.3000	+11.111%	2	442	-96.667%
2026-03-02	0.2700	0.2700	0.2700	0.2700	-12.903%	75	444	-96.296%
2026-02-25	0.3900	0.3900	0.3100	0.3100	-13.889%	12	367	-96.774%
2026-02-24	0.3600	0.3600	0.3600	0.3600	+9.091%	1	367	-97.222%
2026-02-23	0.3300	0.3500	0.2900	0.3300	+3.125%	53	367	-96.970%
2026-02-19	0.3500	0.3500	0.3200	0.3200	-3.030%	200	317	-96.875%
2026-02-18	0.3100	0.3300	0.2900	0.3300	0.000%	6	231	-96.970%
2026-02-17	0.3300	0.3300	0.3300	0.3300	+57.143%	10	229	-96.970%
2026-02-11	0.2100	0.2100	0.2100	0.2100	+5.000%	2	219	-95.238%
2026-02-10	0.2000	0.2000	0.2000	0.2000	+25.000%	2	217	-95.000%
2026-01-28	0.1600	0.1600	0.1600	0.1600	-23.810%	1	217	-93.750%
2026-01-14	0.2100	0.2100	0.2100	0.2100	-12.500%	200	216	-95.238%
2026-01-07	0.2400	0.2400	0.2400	0.2400	-25.000%	12	16	-95.833%
2026-01-02	0.3200	0.3200	0.3200	0.3200	+6.667%	2	4	-96.875%
2025-12-24	0.3000	0.3000	0.3000	0.3000	0.000%	2	0	-96.667%

.dark-mode .c8dhvT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c8dhvT{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821P5SMR Aug 21 2026 5.00 Put (SMR260821P00005000)option OPRA

SMR20260821P5
SMR Aug 21 2026 5.00 Put (SMR260821P00005000)
option OPRA