Dark

SMR20260821P9
SMR Aug 21 2026 9.00 Put (SMR260821P00009000)
option OPRA

EOD

Aug 5, 2026

0.6600+1.538%(+0.0100)295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8000	0.8000	0.6100	0.6600	+1.538%	295	10,383	0.000%
2026-08-04	0.7300	0.7600	0.6200	0.6500	-26.136%	944	10,430	+1.538%
2026-08-03	1.1000	1.1000	0.7700	0.8800	-14.563%	235	9,974	-25.000%
2026-07-31	0.9400	1.1700	0.9000	1.0300	-5.505%	68	9,980	-35.922%
2026-07-30	1.4000	1.5500	1.0600	1.0900	-37.714%	36	10,000	-39.450%
2026-07-29	1.3800	1.7500	1.3600	1.7500	+26.812%	71	10,015	-62.286%
2026-07-28	1.5000	1.6100	1.3000	1.3800	+6.154%	109	9,975	-52.174%
2026-07-27	1.2900	1.4000	1.1700	1.3000	-10.345%	25	10,052	-49.231%
2026-07-24	1.1700	1.4500	1.1700	1.4500	+31.818%	14	10,067	-54.483%
2026-07-23	1.1900	1.2300	1.1000	1.1000	-11.290%	1,009	10,065	-40.000%
2026-07-22	1.1600	1.2700	1.1000	1.2400	+0.813%	73	9,864	-46.774%
2026-07-21	1.4100	1.4100	1.2100	1.2300	-25.000%	129	9,910	-46.341%
2026-07-20	1.7500	1.7900	1.3000	1.6400	-7.865%	26	9,928	-59.756%
2026-07-17	2.0000	2.1800	1.7100	1.7800	-7.292%	219	9,936	-62.921%
2026-07-16	1.7200	1.9200	1.7200	1.9200	+30.612%	88	10,010	-65.625%
2026-07-15	1.0500	1.5800	1.0500	1.4700	+10.526%	100	9,972	-55.102%
2026-07-14	1.3100	1.4300	1.3100	1.3300	-7.639%	87	9,927	-50.376%
2026-07-13	1.2500	1.4700	1.2500	1.4400	+21.008%	402	9,845	-54.167%
2026-07-10	1.1800	1.3100	1.1700	1.1900	-4.032%	782	9,855	-44.538%
2026-07-09	1.3600	1.3600	1.1500	1.2400	-8.148%	451	9,564	-46.774%
2026-07-08	1.3000	1.4300	1.3000	1.3500	+5.469%	385	9,538	-51.111%
2026-07-07	1.1200	1.4400	1.1000	1.2800	+24.272%	371	9,318	-48.438%
2026-07-06	0.9600	1.0400	0.9600	1.0300	-1.905%	137	9,252	-35.922%
2026-07-02	0.9100	1.0600	0.7800	1.0500	+15.385%	126	9,123	-37.143%
2026-07-01	0.8700	0.9100	0.8500	0.9100	-9.000%	242	9,123	-27.473%
2026-06-30	0.9200	1.0500	0.9100	1.0000	+6.383%	166	9,124	-34.000%
2026-06-29	0.9000	1.0500	0.9000	0.9400	-6.931%	174	9,007	-29.787%
2026-06-26	1.0200	1.0800	0.9900	1.0100	-4.717%	168	8,851	-34.653%
2026-06-25	0.9700	1.0700	0.9500	1.0600	+0.952%	1,130	8,713	-37.736%
2026-06-24	0.9300	1.0500	0.8800	1.0500	+28.049%	254	8,105	-37.143%
2026-06-23	0.8500	0.8500	0.7300	0.8200	+10.811%	45	7,924	-19.512%
2026-06-22	0.8400	0.8400	0.7000	0.7400	+1.370%	869	7,952	-10.811%
2026-06-18	0.9300	0.9300	0.7200	0.7300	-26.263%	70	8,416	-9.589%
2026-06-17	1.1500	1.2000	0.9200	0.9900	-13.158%	37	8,416	-33.333%
2026-06-16	1.0200	1.1400	0.9400	1.1400	+21.277%	74	8,416	-42.105%
2026-06-15	0.9500	1.0300	0.9200	0.9400	-25.984%	148	8,448	-29.787%
2026-06-12	1.5200	1.5200	1.2700	1.2700	-13.605%	262	8,448	-48.031%
2026-06-11	1.6000	1.6000	1.4500	1.4700	-5.161%	933	8,448	-55.102%
2026-06-10	1.3500	1.5500	1.3000	1.5500	+17.424%	1,354	7,585	-57.419%
2026-06-09	1.1000	1.3800	1.1000	1.3200	+15.789%	60	7,568	-50.000%
2026-06-08	1.1900	1.2500	1.1400	1.1400	-14.286%	8	7,550	-42.105%
2026-06-05	1.0000	1.3400	1.0000	1.3300	+47.778%	339	7,547	-50.376%
2026-06-04	0.9900	0.9900	0.8900	0.9000	+1.124%	1,123	7,380	-26.667%
2026-06-03	0.6500	0.9500	0.6500	0.8900	+28.986%	561	7,378	-25.843%
2026-06-02	0.7800	0.8100	0.6900	0.6900	-11.538%	4	7,845	-4.348%
2026-06-01	0.8200	0.8200	0.7800	0.7800	-2.500%	6	7,841	-15.385%
2026-05-29	0.9100	0.9100	0.7800	0.8000	-5.882%	18	7,841	-17.500%
2026-05-28	0.8500	0.8500	0.8000	0.8500	-5.556%	979	7,828	-22.353%
2026-05-27	0.9000	0.9000	0.9000	0.9000	-4.255%	1	7,817	-26.667%
2026-05-26	0.8900	0.9400	0.7800	0.9400	-13.761%	39	7,795	-29.787%
2026-05-22	1.0200	1.0900	0.9700	1.0900	+2.830%	510	7,807	-39.450%
2026-05-21	1.3300	1.3300	1.0600	1.0600	-16.535%	32	8,209	-37.736%
2026-05-20	1.3700	1.3700	1.2500	1.2700	-9.929%	18	8,209	-48.031%
2026-05-19	1.4000	1.5200	1.3800	1.4100	+11.905%	74	8,167	-53.191%
2026-05-18	1.1600	1.3200	1.1600	1.2600	+14.545%	85	8,167	-47.619%
2026-05-15	1.0800	1.1500	1.0800	1.1000	+12.245%	985	8,167	-40.000%
2026-05-14	1.0900	1.0900	0.9800	0.9800	-2.000%	23	7,225	-32.653%
2026-05-13	0.9600	1.0000	0.9600	1.0000	-2.913%	11	7,213	-34.000%
2026-05-12	0.9800	1.0800	0.9500	1.0300	+47.143%	7	7,213	-35.922%
2026-05-11	1.0500	1.0500	0.7000	0.7000	-28.571%	36	7,213	-5.714%
2026-05-08	1.0300	1.1100	0.9700	0.9800	+15.294%	88	7,199	-32.653%
2026-05-07	0.9500	0.9900	0.8500	0.8500	0.000%	85	7,178	-22.353%
2026-05-06	0.9400	0.9700	0.8500	0.8500	-22.727%	733	7,119	-22.353%
2026-05-05	1.1100	1.1400	1.0600	1.1000	+3.774%	584	7,375	-40.000%
2026-05-04	1.0800	1.1000	1.0400	1.0600	-2.752%	1,226	7,429	-37.736%
2026-05-01	1.1300	1.1300	1.0700	1.0900	+0.926%	50	7,917	-39.450%
2026-04-30	1.2800	1.2800	1.0800	1.0800	-20.000%	48	7,917	-38.889%
2026-04-29	1.3000	1.3900	1.3000	1.3500	+8.871%	31	7,923	-51.111%
2026-04-28	1.3000	1.3000	1.2400	1.2400	+10.714%	43	7,901	-46.774%
2026-04-27	1.1700	1.1700	1.1200	1.1200	-8.197%	18	7,889	-41.071%
2026-04-24	1.1900	1.2700	1.1800	1.2200	+3.390%	1,066	7,888	-45.902%
2026-04-23	1.0300	1.2200	1.0300	1.1800	+13.462%	23	6,928	-44.068%
2026-04-22	1.1700	1.2000	1.0000	1.0400	-16.800%	4,543	6,928	-36.538%
2026-04-21	1.1700	1.2600	1.1700	1.2500	+9.649%	233	6,916	-47.200%
2026-04-20	1.1500	1.1800	1.1100	1.1400	-4.202%	133	6,766	-42.105%
2026-04-17	1.1600	1.1900	1.0700	1.1900	-16.783%	30	6,727	-44.538%
2026-04-16	1.3200	1.5200	1.3200	1.4300	+2.878%	154	6,721	-53.846%
2026-04-15	1.4200	1.4200	1.3200	1.3900	-20.115%	235	6,594	-52.518%
2026-04-14	1.6700	1.7400	1.6700	1.7400	-12.563%	3	6,698	-62.069%
2026-04-13	2.0900	2.0900	1.9900	1.9900	+1.015%	7	6,696	-66.834%
2026-04-10	1.9100	1.9700	1.9100	1.9700	0.000%	6	6,692	-66.497%
2026-04-09	1.8900	1.9700	1.8900	1.9700	+7.065%	14	6,693	-66.497%
2026-04-08	1.7500	1.9100	1.7500	1.8400	-7.538%	26	6,693	-64.130%
2026-04-07	1.9000	1.9900	1.9000	1.9900	+13.714%	107	6,689	-66.834%
2026-04-06	1.7400	1.7500	1.7400	1.7500	-0.568%	52	6,688	-62.286%
2026-04-02	1.8600	1.8600	1.7600	1.7600	+3.529%	13	6,666	-62.500%
2026-04-01	1.5600	1.7000	1.5600	1.7000	-1.163%	4	6,666	-61.176%
2026-03-31	1.7200	1.7200	1.7200	1.7200	-3.911%	100	6,666	-61.628%
2026-03-30	1.7000	1.7900	1.7000	1.7900	0.000%	11	6,766	-63.128%
2026-03-27	1.7100	1.8300	1.7100	1.7900	+26.056%	5,149	6,541	-63.128%
2026-03-25	1.4100	1.4200	1.4100	1.4200	-2.740%	63	1,657	-53.521%
2026-03-24	1.5400	1.5500	1.4600	1.4600	+5.797%	20	1,611	-54.795%
2026-03-23	1.4200	1.4200	1.3800	1.3800	-10.390%	29	1,617	-52.174%
2026-03-20	1.4500	1.5400	1.4500	1.5400	+8.451%	33	1,616	-57.143%
2026-03-18	1.4200	1.4200	1.4200	1.4200	-4.054%	1	1,606	-53.521%
2026-03-17	1.4800	1.4800	1.4800	1.4800	-10.303%	6	1,606	-55.405%
2026-03-13	1.5800	1.6600	1.5800	1.6500	+5.769%	115	1,612	-60.000%
2026-03-12	1.6000	1.6300	1.5600	1.5600	-0.637%	72	1,605	-57.692%
2026-03-11	1.6100	1.6100	1.5700	1.5700	-3.681%	11	1,559	-57.962%
2026-03-10	1.5500	1.6300	1.5500	1.6300	-3.550%	201	1,560	-59.509%
2026-03-09	1.7000	1.7000	1.6500	1.6900	-0.588%	14	1,372	-60.947%
2026-03-06	1.6800	1.7100	1.6500	1.7000	+10.390%	108	1,364	-61.176%
2026-03-05	1.6000	1.6700	1.5400	1.5400	+4.762%	129	1,262	-57.143%
2026-03-04	1.4500	1.4700	1.4400	1.4700	-2.000%	8	1,171	-55.102%
2026-03-03	1.6800	1.6800	1.5000	1.5000	+4.895%	43	1,166	-56.000%
2026-03-02	1.4700	1.4700	1.4200	1.4300	+0.704%	313	1,150	-53.846%
2026-02-27	1.4700	1.5000	1.4200	1.4200	-6.579%	703	1,144	-53.521%
2026-02-26	1.5600	1.5600	1.5200	1.5200	-8.434%	107	579	-56.579%
2026-02-23	1.6000	1.6800	1.6000	1.6600	+15.278%	33	473	-60.241%
2026-02-20	1.4200	1.4400	1.4100	1.4400	+1.408%	122	468	-54.167%
2026-02-19	1.4500	1.4500	1.4200	1.4200	0.000%	3	459	-53.521%
2026-02-18	1.4600	1.4600	1.4200	1.4200	-9.554%	2	459	-53.521%
2026-02-17	1.5600	1.5700	1.5600	1.5700	+9.790%	4	458	-57.962%
2026-02-13	1.3700	1.4300	1.3700	1.4300	-1.379%	16	444	-53.846%
2026-02-12	1.1800	1.4500	1.1800	1.4500	+16.000%	58	444	-54.483%
2026-02-11	1.0600	1.2900	1.0600	1.2500	+20.192%	116	417	-47.200%
2026-02-10	1.0100	1.0400	0.9700	1.0400	+4.000%	11	394	-36.538%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-12.281%	3	392	-34.000%
2026-02-06	1.1400	1.1400	1.1400	1.1400	-12.308%	10	389	-42.105%
2026-02-05	1.1400	1.3000	1.1400	1.3000	+17.117%	11	389	-49.231%
2026-02-04	1.1100	1.1100	1.1100	1.1100	+11.000%	30	378	-40.541%
2026-02-03	1.0000	1.0000	1.0000	1.0000	-5.660%	1	348	-34.000%
2026-02-02	1.0600	1.0600	1.0600	1.0600	+24.706%	2	349	-37.736%
2026-01-30	0.8500	0.8500	0.8500	0.8500	0.000%	1	347	-22.353%
2026-01-26	0.8500	0.8500	0.8500	0.8500	+2.410%	1	347	-22.353%
2026-01-22	0.7800	0.8300	0.7800	0.8300	+2.469%	2	347	-20.482%
2026-01-21	0.8100	0.8100	0.8100	0.8100	-6.897%	2	346	-18.519%
2026-01-16	0.9000	0.9000	0.7200	0.8700	+2.353%	5	341	-24.138%
2026-01-14	0.9200	0.9200	0.8500	0.8500	-7.609%	101	341	-22.353%
2026-01-13	0.9200	0.9200	0.8800	0.9200	+2.222%	55	242	-28.261%
2026-01-09	0.9000	0.9000	0.9000	0.9000	-13.462%	70	192	-26.667%
2026-01-08	1.0400	1.0400	1.0400	1.0400	+2.970%	100	130	-36.538%
2026-01-07	1.0100	1.0100	1.0100	1.0100	+3.061%	2	30	-34.653%
2026-01-06	0.9800	0.9800	0.9800	0.9800	-11.712%	1	28	-32.653%
2026-01-05	1.1400	1.1400	1.1100	1.1100	-14.615%	2	28	-40.541%
2026-01-02	1.5000	1.5000	1.3000	1.3000	-16.129%	2	28	-49.231%
2025-12-31	1.5300	1.5500	1.5300	1.5500	+3.333%	7	21	-57.419%
2025-12-30	1.5000	1.5000	1.5000	1.5000	+2.740%	1	21	-56.000%
2025-12-29	1.4600	1.4600	1.4600	1.4600	+2.817%	9	20	-54.795%
2025-12-26	1.4000	1.4200	1.4000	1.4200	+5.185%	3	11	-53.521%
2025-12-24	1.3000	1.3500	1.3000	1.3500	0.000%	6	2	-51.111%
2025-12-23	1.3500	1.3500	1.3500	1.3500	-3.571%	1	2	-51.111%
2025-12-18	1.4000	1.4000	1.4000	1.4000	0.000%	1	1	-52.857%

.dark-mode .Vq5zcg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vq5zcg{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20260821P9SMR Aug 21 2026 9.00 Put (SMR260821P00009000)option OPRA

SMR20260821P9
SMR Aug 21 2026 9.00 Put (SMR260821P00009000)
option OPRA