Dark

SMR20260821P8
SMR Aug 21 2026 8.00 Put (SMR260821P00008000)
option OPRA

EOD

Aug 5, 2026

0.2800-6.667%(-0.0200)953

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4400	0.4400	0.2500	0.2800	-6.667%	953	7,062	0.000%
2026-08-04	0.3700	0.5500	0.2900	0.3000	-31.818%	534	6,546	-6.667%
2026-08-03	0.5300	0.5500	0.4000	0.4400	-21.429%	253	6,540	-36.364%
2026-07-31	0.4700	0.6100	0.4300	0.5600	0.000%	320	6,524	-50.000%
2026-07-30	0.8400	0.8400	0.5600	0.5600	-45.631%	654	6,516	-50.000%
2026-07-29	0.8300	1.0400	0.7900	1.0300	+32.051%	397	6,662	-72.816%
2026-07-28	0.8000	0.9500	0.7400	0.7800	+11.429%	158	6,473	-64.103%
2026-07-27	0.6500	0.7900	0.6300	0.7000	-16.667%	69	6,558	-60.000%
2026-07-24	0.6300	0.8500	0.6300	0.8400	+33.333%	92	6,541	-66.667%
2026-07-23	0.6200	0.7500	0.5900	0.6300	-5.970%	43	6,553	-55.556%
2026-07-22	0.6100	0.7300	0.6100	0.6700	+1.515%	223	6,532	-58.209%
2026-07-21	0.8600	0.8600	0.6600	0.6600	-34.653%	159	6,487	-57.576%
2026-07-20	1.1900	1.1900	0.9400	1.0100	-9.009%	192	6,425	-72.277%
2026-07-17	1.2600	1.3800	1.0500	1.1100	-7.500%	899	6,369	-74.775%
2026-07-16	1.0000	1.2200	0.8700	1.2000	+34.831%	359	6,401	-76.667%
2026-07-15	0.7800	0.9500	0.6800	0.8900	+15.584%	1,807	6,302	-68.539%
2026-07-14	0.7700	0.8600	0.7600	0.7700	-14.444%	290	4,994	-63.636%
2026-07-13	0.7300	0.9000	0.6500	0.9000	+30.435%	1,220	4,813	-68.889%
2026-07-10	0.7100	0.7800	0.6800	0.6900	-1.429%	119	4,097	-59.420%
2026-07-09	0.8000	0.8200	0.6800	0.7000	-13.580%	227	3,991	-60.000%
2026-07-08	0.8000	0.9000	0.7900	0.8100	+2.532%	894	3,894	-65.432%
2026-07-07	0.6100	0.8600	0.6100	0.7900	+33.898%	289	3,374	-64.557%
2026-07-06	0.6000	0.6100	0.5400	0.5900	-1.667%	63	3,242	-52.542%
2026-07-02	0.4700	0.6200	0.4700	0.6000	+15.385%	48	3,150	-53.333%
2026-07-01	0.5500	0.5500	0.4800	0.5200	-10.345%	237	3,150	-46.154%
2026-06-30	0.5500	0.6300	0.5300	0.5800	+3.571%	63	3,343	-51.724%
2026-06-29	0.5300	0.6200	0.5300	0.5600	-11.111%	20	3,309	-50.000%
2026-06-26	0.6400	0.6400	0.5300	0.6300	-3.077%	14	3,297	-55.556%
2026-06-25	0.6400	0.6500	0.5600	0.6500	+3.175%	23	3,285	-56.923%
2026-06-24	0.5700	0.6400	0.5400	0.6300	+31.250%	74	3,282	-55.556%
2026-06-23	0.5000	0.5300	0.3800	0.4800	+9.091%	122	3,228	-41.667%
2026-06-22	0.5300	0.5300	0.4100	0.4400	-10.204%	241	3,130	-36.364%
2026-06-18	0.5900	0.5900	0.4500	0.4900	-19.672%	48	2,989	-42.857%
2026-06-17	0.6100	0.6100	0.5800	0.6100	-16.438%	26	2,989	-54.098%
2026-06-16	0.5900	0.7300	0.5900	0.7300	+21.667%	7	2,989	-61.644%
2026-06-15	0.6500	0.6500	0.5900	0.6000	-29.412%	91	2,985	-53.333%
2026-06-12	0.9100	0.9100	0.7300	0.8500	-6.593%	142	2,985	-67.059%
2026-06-11	1.0400	1.0400	0.9100	0.9100	-11.650%	43	2,985	-69.231%
2026-06-10	0.8800	1.0400	0.8400	1.0300	+21.176%	88	2,975	-72.816%
2026-06-09	0.6300	0.9600	0.6300	0.8500	+10.390%	85	2,911	-67.059%
2026-06-08	0.7200	0.7700	0.7200	0.7700	-6.098%	33	2,852	-63.636%
2026-06-05	0.6500	0.9000	0.5800	0.8200	+46.429%	786	2,828	-65.854%
2026-06-04	0.6100	0.6400	0.5600	0.5600	-1.754%	172	2,498	-50.000%
2026-06-03	0.5600	0.5900	0.5600	0.5700	+29.545%	8	2,393	-50.877%
2026-06-02	0.4400	0.4400	0.4400	0.4400	-13.725%	19	2,387	-36.364%
2026-06-01	0.5100	0.5100	0.5100	0.5100	-7.273%	1	2,379	-45.098%
2026-05-29	0.5700	0.5700	0.4000	0.5500	-1.786%	53	2,379	-49.091%
2026-05-28	0.6500	0.6500	0.5600	0.5600	-5.085%	105	2,367	-50.000%
2026-05-27	0.6100	0.6200	0.5800	0.5900	-3.279%	202	2,363	-52.542%
2026-05-26	0.5400	0.6100	0.5400	0.6100	+3.390%	30	2,184	-54.098%
2026-05-22	0.7000	0.7000	0.5900	0.5900	-21.333%	71	2,196	-52.542%
2026-05-21	0.8000	0.8200	0.7400	0.7500	-13.793%	34	2,246	-62.667%
2026-05-20	0.9300	0.9300	0.8100	0.8700	-7.447%	122	2,246	-67.816%
2026-05-19	0.9900	1.0300	0.9300	0.9400	+3.297%	139	2,219	-70.213%
2026-05-18	0.7200	0.9100	0.7200	0.9100	+21.333%	47	2,219	-69.231%
2026-05-15	0.7200	0.7500	0.7200	0.7500	+11.940%	16	2,219	-62.667%
2026-05-14	0.7100	0.7100	0.6700	0.6700	0.000%	2	2,176	-58.209%
2026-05-13	0.6800	0.6800	0.6700	0.6700	-8.219%	2	2,175	-58.209%
2026-05-12	0.7000	0.7300	0.7000	0.7300	+37.736%	22	2,175	-61.644%
2026-05-11	0.5500	0.5500	0.5300	0.5300	-18.462%	143	2,175	-47.170%
2026-05-07	0.6100	0.6600	0.6100	0.6500	-10.959%	24	2,173	-56.923%
2026-05-05	0.7400	0.7900	0.7100	0.7300	+1.389%	21	2,153	-61.644%
2026-05-04	0.7100	0.7400	0.7100	0.7200	+4.348%	93	2,149	-61.111%
2026-05-01	0.7800	0.8000	0.6900	0.6900	-8.000%	17	2,140	-59.420%
2026-04-30	0.7900	0.7900	0.7500	0.7500	-24.242%	71	2,140	-62.667%
2026-04-29	0.9900	0.9900	0.9900	0.9900	+25.316%	2	2,100	-71.717%
2026-04-27	0.8100	0.8100	0.7900	0.7900	-12.222%	2	2,099	-64.557%
2026-04-24	1.0500	1.0500	0.9000	0.9000	+5.882%	2	2,097	-68.889%
2026-04-23	0.7700	0.8500	0.7500	0.8500	+11.842%	35	2,098	-67.059%
2026-04-22	0.8200	0.8300	0.7600	0.7600	-15.556%	1,048	2,104	-63.158%
2026-04-21	0.8700	0.9000	0.8700	0.9000	+15.385%	1,059	1,493	-68.889%
2026-04-20	0.7800	0.7900	0.7800	0.7800	-1.266%	57	1,493	-64.103%
2026-04-17	0.9100	0.9100	0.7600	0.7900	-21.782%	29	1,437	-64.557%
2026-04-16	1.0500	1.0900	0.9800	1.0100	+2.020%	29	1,438	-72.277%
2026-04-15	1.0000	1.0500	0.9000	0.9900	-21.429%	17	1,431	-71.717%
2026-04-14	1.2100	1.2600	1.2100	1.2600	-17.105%	4	1,420	-77.778%
2026-04-10	1.4000	1.5200	1.3600	1.5200	+7.042%	9	1,418	-81.579%
2026-04-09	1.4000	1.4200	1.3000	1.4200	+9.231%	9	1,420	-80.282%
2026-04-08	1.3200	1.3500	1.3000	1.3000	-13.333%	3	1,425	-78.462%
2026-04-07	1.5000	1.5000	1.5000	1.5000	+19.048%	1	1,425	-81.333%
2026-04-06	1.2600	1.2600	1.2600	1.2600	-3.077%	3	1,424	-77.778%
2026-04-02	1.3500	1.3900	1.2700	1.3000	+4.000%	233	1,213	-78.462%
2026-04-01	1.1900	1.2500	1.1900	1.2500	+7.759%	151	1,213	-77.600%
2026-03-31	1.2300	1.2500	1.1600	1.1600	-15.328%	53	1,063	-75.862%
2026-03-30	1.2700	1.3700	1.2600	1.3700	+3.788%	29	1,116	-79.562%
2026-03-27	1.2800	1.3300	1.2800	1.3200	+33.333%	46	1,102	-78.788%
2026-03-23	1.0300	1.0300	0.9900	0.9900	-13.913%	33	1,067	-71.717%
2026-03-20	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,035	-75.652%
2026-03-19	1.1500	1.1600	1.1000	1.1500	+15.000%	32	1,035	-75.652%
2026-03-17	1.0600	1.0600	1.0000	1.0000	-9.091%	4	1,035	-72.000%
2026-03-16	1.1500	1.1500	1.0900	1.1000	-12.000%	619	1,035	-74.545%
2026-03-13	1.2300	1.2500	1.1600	1.2500	+6.838%	7	447	-77.600%
2026-03-12	1.1700	1.1700	1.1700	1.1700	-1.681%	1	440	-76.068%
2026-03-11	1.1900	1.1900	1.1900	1.1900	-2.459%	5	440	-76.471%
2026-03-10	1.2200	1.2200	1.2200	1.2200	+5.172%	1	440	-77.049%
2026-03-09	1.2100	1.2500	1.1200	1.1600	-7.937%	54	440	-75.862%
2026-03-06	1.2100	1.2800	1.2100	1.2600	+8.621%	135	385	-77.778%
2026-03-05	1.1500	1.1600	1.1500	1.1600	+8.411%	7	277	-75.862%
2026-03-04	1.0700	1.0700	1.0700	1.0700	-2.727%	5	270	-73.832%
2026-03-03	1.1700	1.1700	1.1000	1.1000	+5.769%	8	266	-74.545%
2026-03-02	1.0900	1.0900	1.0400	1.0400	-7.965%	252	258	-73.077%
2026-02-26	1.1300	1.1300	1.1300	1.1300	+3.670%	3	6	-75.221%
2026-02-25	1.0900	1.0900	1.0900	1.0900	-10.656%	1	0	-74.312%
2026-02-24	1.2300	1.2300	1.2200	1.2200	0.000%	3	0	-77.049%

.dark-mode .k8HQF1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k8HQF1{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821P8SMR Aug 21 2026 8.00 Put (SMR260821P00008000)option OPRA

SMR20260821P8
SMR Aug 21 2026 8.00 Put (SMR260821P00008000)
option OPRA