Dark

SMR20260821P7
SMR Aug 21 2026 7.00 Put (SMR260821P00007000)
option OPRA

EOD

Aug 5, 2026

0.1000-9.091%(-0.0100)373

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1300	0.1300	0.0800	0.1000	-9.091%	373	5,319	0.000%
2026-08-04	0.1400	0.1500	0.1100	0.1100	-38.889%	289	5,376	-9.091%
2026-08-03	0.2800	0.2800	0.1500	0.1800	-18.182%	93	5,454	-44.444%
2026-07-31	0.1900	0.2700	0.1700	0.2200	-12.000%	97	5,522	-54.545%
2026-07-30	0.3000	0.3000	0.2400	0.2500	-50.000%	237	5,538	-60.000%
2026-07-29	0.3500	0.5000	0.3500	0.5000	+35.135%	838	5,764	-80.000%
2026-07-28	0.4000	0.4700	0.3300	0.3700	+19.355%	86	4,918	-72.973%
2026-07-27	0.3300	0.4000	0.3100	0.3100	-22.500%	45	4,860	-67.742%
2026-07-24	0.3100	0.4600	0.2700	0.4000	+29.032%	832	4,852	-75.000%
2026-07-23	0.3200	0.3600	0.2800	0.3100	-3.125%	174	4,840	-67.742%
2026-07-22	0.2800	0.3300	0.2800	0.3200	-3.030%	90	4,714	-68.750%
2026-07-21	0.4100	0.4400	0.3200	0.3300	-35.294%	244	4,688	-69.697%
2026-07-20	0.5200	0.6000	0.4800	0.5100	-13.559%	192	4,622	-80.392%
2026-07-17	0.7500	0.7700	0.5600	0.5900	-9.231%	433	4,603	-83.051%
2026-07-16	0.5300	0.6800	0.5000	0.6500	+47.727%	737	4,458	-84.615%
2026-07-15	0.3500	0.4900	0.3500	0.4400	+12.821%	84	4,164	-77.273%
2026-07-14	0.4200	0.4500	0.3700	0.3900	-15.217%	19	4,101	-74.359%
2026-07-13	0.3600	0.4600	0.3600	0.4600	+31.429%	271	4,086	-78.261%
2026-07-10	0.3500	0.4000	0.3400	0.3500	-7.895%	43	4,104	-71.429%
2026-07-09	0.4300	0.4300	0.3500	0.3800	-13.636%	347	4,078	-73.684%
2026-07-08	0.4100	0.4900	0.4100	0.4400	+7.317%	1,241	4,098	-77.273%
2026-07-07	0.3300	0.4700	0.3300	0.4100	+32.258%	528	3,706	-75.610%
2026-07-06	0.2600	0.3100	0.2600	0.3100	-3.125%	67	3,230	-67.742%
2026-07-02	0.2500	0.3200	0.2500	0.3200	+18.519%	2	3,208	-68.750%
2026-07-01	0.2900	0.2900	0.2600	0.2700	-15.625%	74	3,208	-62.963%
2026-06-30	0.3000	0.3300	0.3000	0.3200	+6.667%	129	3,144	-68.750%
2026-06-29	0.3000	0.3000	0.3000	0.3000	-16.667%	2	3,043	-66.667%
2026-06-25	0.3500	0.3600	0.3200	0.3600	+5.882%	196	3,041	-72.222%
2026-06-24	0.3000	0.3400	0.2900	0.3400	+30.769%	14	2,889	-70.588%
2026-06-23	0.2900	0.2900	0.2300	0.2600	+8.333%	29	2,882	-61.538%
2026-06-22	0.2700	0.2700	0.2100	0.2400	-22.581%	35	2,857	-58.333%
2026-06-18	0.3100	0.3100	0.3100	0.3100	-11.429%	2	2,853	-67.742%
2026-06-17	0.3600	0.3600	0.3500	0.3500	-12.500%	10	2,853	-71.429%
2026-06-16	0.4200	0.4200	0.4000	0.4000	+8.108%	49	2,853	-75.000%
2026-06-15	0.3700	0.3700	0.3700	0.3700	-22.917%	1	2,769	-72.973%
2026-06-12	0.5300	0.5300	0.4600	0.4800	-9.434%	83	2,769	-79.167%
2026-06-11	0.6200	0.6200	0.5300	0.5300	-8.621%	51	2,769	-81.132%
2026-06-10	0.5000	0.5800	0.5000	0.5800	+11.538%	59	2,743	-82.759%
2026-06-09	0.5300	0.5900	0.5200	0.5200	+13.043%	55	2,740	-80.769%
2026-06-08	0.4600	0.4600	0.4600	0.4600	-13.208%	2	2,727	-78.261%
2026-06-05	0.3800	0.5500	0.3800	0.5300	+60.606%	42	2,729	-81.132%
2026-06-04	0.3600	0.3800	0.3300	0.3300	-2.941%	19	2,695	-69.697%
2026-06-03	0.3400	0.3500	0.3400	0.3400	+13.333%	199	2,676	-70.588%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-3.226%	1	2,653	-66.667%
2026-06-01	0.2900	0.3100	0.2900	0.3100	+3.333%	6	2,654	-67.742%
2026-05-29	0.3600	0.3600	0.2900	0.3000	-23.077%	9	2,650	-66.667%
2026-05-28	0.3900	0.3900	0.3900	0.3900	+8.333%	1	2,642	-74.359%
2026-05-27	0.3800	0.3800	0.3600	0.3600	+9.091%	2	2,642	-72.222%
2026-05-26	0.3300	0.3300	0.3300	0.3300	-15.385%	1	2,640	-69.697%
2026-05-22	0.3900	0.3900	0.3900	0.3900	-20.408%	20	2,639	-74.359%
2026-05-21	0.4900	0.4900	0.4900	0.4900	-7.547%	44	2,642	-79.592%
2026-05-20	0.5200	0.5700	0.5100	0.5300	-5.357%	253	2,642	-81.132%
2026-05-19	0.6100	0.6100	0.5600	0.5600	+1.818%	104	2,435	-82.143%
2026-05-18	0.5000	0.5500	0.5000	0.5500	+19.565%	69	2,435	-81.818%
2026-05-15	0.4200	0.4900	0.4200	0.4600	+15.000%	32	2,435	-78.261%
2026-05-14	0.4000	0.4000	0.4000	0.4000	-6.977%	4	2,274	-75.000%
2026-05-12	0.4100	0.4300	0.4100	0.4300	+10.256%	2	2,271	-76.744%
2026-05-06	0.4000	0.4000	0.3900	0.3900	-18.750%	14	2,271	-74.359%
2026-05-05	0.5000	0.5000	0.4800	0.4800	-26.154%	11	2,284	-79.167%
2026-04-29	0.6400	0.6500	0.6400	0.6500	+12.069%	7	2,293	-84.615%
2026-04-28	0.5800	0.5800	0.5800	0.5800	+5.455%	40	2,293	-82.759%
2026-04-24	0.5900	0.5900	0.5500	0.5500	0.000%	10	2,253	-81.818%
2026-04-23	0.4600	0.5500	0.4300	0.5500	+12.245%	26	2,247	-81.818%
2026-04-22	0.5300	0.5500	0.4900	0.4900	-16.949%	10	2,230	-79.592%
2026-04-21	0.5300	0.5900	0.5300	0.5900	+18.000%	1,971	275	-83.051%
2026-04-20	0.5600	0.5600	0.5000	0.5000	-9.091%	5	275	-80.000%
2026-04-17	0.5500	0.5500	0.5300	0.5500	-19.118%	12	274	-81.818%
2026-04-16	0.6000	0.7600	0.6000	0.6800	-2.857%	46	271	-85.294%
2026-04-15	0.7000	0.7000	0.6900	0.7000	-16.667%	5	251	-85.714%
2026-04-14	0.8000	0.8500	0.8000	0.8400	-9.677%	6	248	-88.095%
2026-04-13	1.0000	1.0000	0.9300	0.9300	-8.824%	9	245	-89.247%
2026-04-10	0.9600	1.0200	0.9600	1.0200	+6.250%	9	252	-90.196%
2026-04-09	0.9500	0.9600	0.8800	0.9600	+7.865%	16	252	-89.583%
2026-04-08	0.9000	0.9000	0.8900	0.8900	-15.238%	4	262	-88.764%
2026-04-07	1.0300	1.0500	1.0000	1.0500	+17.978%	173	264	-90.476%
2026-04-06	0.8800	0.9200	0.8700	0.8900	-1.111%	8	122	-88.764%
2026-04-02	0.8700	0.9100	0.8700	0.9000	+9.756%	20	104	-88.889%
2026-04-01	0.7500	0.8200	0.7500	0.8200	-12.766%	12	104	-87.805%
2026-03-30	0.8600	0.9500	0.8600	0.9400	+2.174%	48	97	-89.362%
2026-03-27	0.9200	0.9200	0.9200	0.9200	+33.333%	10	68	-89.130%
2026-03-25	0.6900	0.6900	0.6900	0.6900	-11.538%	40	58	-85.507%
2026-03-19	0.7500	0.7800	0.7500	0.7800	+11.429%	3	18	-87.179%
2026-03-18	0.7100	0.7100	0.7000	0.7000	-17.647%	7	18	-85.714%
2026-03-13	0.8500	0.8500	0.8500	0.8500	-5.556%	5	11	-88.235%
2026-03-06	0.9000	0.9000	0.9000	0.9000	+8.434%	2	6	-88.889%
2026-03-02	0.8300	0.8300	0.8300	0.8300	+5.063%	2	4	-87.952%
2026-02-26	0.7900	0.7900	0.7900	0.7900	+6.757%	1	2	-87.342%
2026-02-25	0.7400	0.7400	0.7400	0.7400	0.000%	1	0	-86.486%

.dark-mode .mqvSTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqvSTv{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821P7SMR Aug 21 2026 7.00 Put (SMR260821P00007000)option OPRA

SMR20260821P7
SMR Aug 21 2026 7.00 Put (SMR260821P00007000)
option OPRA