Dark

SMR20261120C14
SMR Nov 20 2026 14.00 Call (SMR261120C00014000)
option OPRA

EOD

Aug 5, 2026

0.9800-5.769%(-0.0600)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9900	0.9900	0.9200	0.9800	-5.769%	162	1,824	0.000%
2026-08-04	0.9300	1.1000	0.9300	1.0400	+19.540%	262	1,724	-5.769%
2026-08-03	0.6900	0.8900	0.6900	0.8700	+20.833%	48	1,649	+12.644%
2026-07-31	0.7300	0.7300	0.7200	0.7200	-6.494%	8	1,621	+36.111%
2026-07-30	0.5200	0.7700	0.5200	0.7700	+40.000%	222	1,622	+27.273%
2026-07-29	0.5600	0.6000	0.5300	0.5500	-15.385%	35	1,529	+78.182%
2026-07-28	0.6500	0.6800	0.6100	0.6500	-7.143%	80	1,535	+50.769%
2026-07-27	0.6300	0.7000	0.6100	0.7000	+11.111%	3	1,460	+40.000%
2026-07-24	0.6700	0.7000	0.6300	0.6300	-27.586%	44	1,460	+55.556%
2026-07-23	0.8600	0.8700	0.7600	0.8700	+7.407%	52	1,454	+12.644%
2026-07-22	0.8900	0.9000	0.7700	0.8100	-2.410%	484	1,455	+20.988%
2026-07-21	0.7200	0.8300	0.7200	0.8300	+33.871%	48	1,164	+18.072%
2026-07-20	0.6500	0.6500	0.6200	0.6200	+6.897%	2	1,132	+58.065%
2026-07-16	0.6800	0.6800	0.5600	0.5800	-13.433%	90	1,130	+68.966%
2026-07-15	0.9100	0.9100	0.6700	0.6700	-18.293%	20	1,083	+46.269%
2026-07-14	0.8000	0.8400	0.8000	0.8200	+5.128%	6	1,081	+19.512%
2026-07-13	0.9300	0.9400	0.7800	0.7800	-25.000%	142	1,081	+25.641%
2026-07-10	1.1200	1.1200	0.9900	1.0400	-3.704%	49	994	-5.769%
2026-07-09	1.0600	1.1200	1.0200	1.0800	+11.340%	127	953	-9.259%
2026-07-08	1.0100	1.1000	0.9400	0.9700	-10.185%	80	910	+1.031%
2026-07-07	1.1300	1.1300	1.0100	1.0800	-17.557%	63	923	-9.259%
2026-07-06	1.5500	1.5500	1.3100	1.3100	-6.429%	15	898	-25.191%
2026-07-02	1.8400	1.8400	1.3500	1.4000	-17.160%	21	896	-30.000%
2026-07-01	1.7200	1.7200	1.6900	1.6900	+10.458%	6	896	-42.012%
2026-06-30	1.6100	1.6100	1.4500	1.5300	-12.069%	26	896	-35.948%
2026-06-29	1.5300	1.7400	1.4800	1.7400	+16.779%	15	893	-43.678%
2026-06-26	1.6000	1.6000	1.4900	1.4900	-11.310%	3	882	-34.228%
2026-06-25	1.9600	1.9600	1.6800	1.6800	+0.599%	5	881	-41.667%
2026-06-24	1.7700	1.7700	1.6000	1.6700	-27.074%	71	873	-41.317%
2026-06-23	2.1500	2.3700	2.1500	2.2900	+2.691%	10	839	-57.205%
2026-06-22	2.4300	2.6500	2.2300	2.2300	-9.350%	57	844	-56.054%
2026-06-18	2.0500	2.5600	2.0500	2.4600	+26.804%	24	863	-60.163%
2026-06-17	1.8200	1.9400	1.8200	1.9400	+27.632%	16	863	-49.485%
2026-06-16	1.8100	1.8100	1.5200	1.5200	-28.972%	47	863	-35.526%
2026-06-15	2.4200	2.4900	2.1400	2.1400	+13.830%	39	859	-54.206%
2026-06-12	1.9000	1.9200	1.8500	1.8800	+11.243%	24	859	-47.872%
2026-06-11	1.6500	1.7100	1.6000	1.6900	+1.198%	21	859	-42.012%
2026-06-10	2.1100	2.1100	1.6700	1.6700	-11.170%	24	859	-41.317%
2026-06-09	2.3500	2.3500	1.8100	1.8800	-18.261%	38	845	-47.872%
2026-06-08	2.4500	2.4500	2.3000	2.3000	+4.545%	24	842	-57.391%
2026-06-05	2.6600	2.7100	2.1300	2.2000	-29.936%	52	852	-55.455%
2026-06-04	3.1000	3.2500	3.1000	3.1400	-8.986%	56	885	-68.790%
2026-06-03	3.7500	4.0500	3.1000	3.4500	-24.176%	176	908	-71.594%
2026-06-02	3.7800	4.8000	3.7000	4.5500	+21.333%	307	944	-78.462%
2026-06-01	3.5400	4.0500	3.5400	3.7500	+13.293%	62	883	-73.867%
2026-05-29	2.9700	3.6800	2.7900	3.3100	+8.525%	29	883	-70.393%
2026-05-28	2.7900	3.2000	2.7900	3.0500	-0.974%	27	889	-67.869%
2026-05-27	2.8600	3.0800	2.8600	3.0800	-12.000%	20	870	-68.182%
2026-05-26	3.3000	3.5000	3.2600	3.5000	+40.000%	16	869	-72.000%
2026-05-22	2.6100	2.8000	2.4900	2.5000	+2.041%	44	862	-60.800%
2026-05-21	2.2800	2.5000	2.2800	2.4500	+16.667%	16	869	-60.000%
2026-05-20	1.9900	2.1200	1.9900	2.1000	+11.702%	13	869	-53.333%
2026-05-19	2.0100	2.0100	1.7700	1.8800	-10.048%	15	863	-47.872%
2026-05-18	2.5000	2.5000	1.9800	2.0900	-16.400%	28	863	-53.110%
2026-05-15	2.7200	2.7200	2.5000	2.5000	-20.635%	48	863	-60.800%
2026-05-14	2.8000	3.3000	2.7500	3.1500	0.000%	29	877	-68.889%
2026-05-13	3.0000	3.1500	3.0000	3.1500	-1.563%	2	887	-68.889%
2026-05-12	4.0500	4.0500	2.7600	3.2000	-14.667%	88	887	-69.375%
2026-05-11	3.5000	4.1000	3.5000	3.7500	+20.968%	40	887	-73.867%
2026-05-08	3.0500	3.1000	2.9800	3.1000	-7.463%	12	881	-68.387%
2026-05-07	3.4800	3.6200	3.2500	3.3500	-21.176%	51	878	-70.746%
2026-05-06	3.4400	4.2500	3.2900	4.2500	+42.617%	10	868	-76.941%
2026-05-05	3.4500	3.4500	2.9700	2.9800	-8.308%	95	862	-67.114%
2026-05-04	3.2500	3.2500	3.2500	3.2500	+0.309%	7	844	-69.846%
2026-05-01	3.1500	3.2400	3.1500	3.2400	-1.220%	36	826	-69.753%
2026-04-30	2.9400	3.2800	2.9400	3.2800	+13.103%	19	826	-70.122%
2026-04-29	2.7000	2.9000	2.6300	2.9000	-4.918%	14	845	-66.207%
2026-04-28	3.2500	3.2500	3.0000	3.0500	-18.667%	5	832	-67.869%
2026-04-27	3.4500	3.7500	3.3700	3.7500	+10.294%	19	832	-73.867%
2026-04-24	3.4000	3.4000	3.4000	3.4000	-1.449%	10	830	-71.176%
2026-04-23	4.3300	4.3500	3.4500	3.4500	-19.767%	28	830	-71.594%
2026-04-22	3.2500	4.3700	3.2500	4.3000	+38.710%	40	830	-77.209%
2026-04-21	3.3000	3.5000	3.1000	3.1000	-13.408%	25	818	-68.387%
2026-04-20	3.3500	3.6600	3.3500	3.5800	-0.556%	17	819	-72.626%
2026-04-17	3.2500	4.0000	3.2500	3.6000	+20.000%	62	818	-72.778%
2026-04-16	3.0000	3.0500	2.7500	3.0000	-6.250%	63	822	-67.333%
2026-04-15	3.0000	3.2000	2.9900	3.2000	+28.514%	5	826	-69.375%
2026-04-14	2.4900	2.4900	2.4900	2.4900	+42.286%	1	825	-60.643%
2026-04-09	1.9000	1.9000	1.7500	1.7500	-10.256%	31	825	-44.000%
2026-04-08	2.0700	2.0700	1.9500	1.9500	+8.939%	3	823	-49.744%
2026-04-07	2.1700	2.1700	1.7900	1.7900	-19.005%	6	822	-45.251%
2026-04-06	2.2300	2.2400	2.2100	2.2100	+2.791%	6	819	-55.656%
2026-04-02	2.0700	2.1500	2.0700	2.1500	-4.444%	7	817	-54.419%
2026-04-01	2.6500	2.6500	2.2500	2.2500	-2.597%	1,208	817	-56.444%
2026-03-30	2.5000	2.5000	2.2500	2.3100	-3.347%	1,230	1,225	-57.576%
2026-03-27	2.4800	2.4800	2.3900	2.3900	0.000%	7	4	-58.996%

.dark-mode .g5xBCg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g5xBCg{ color: #333333; background-color: white; border: 2px solid #333333; }SMR20261120C14SMR Nov 20 2026 14.00 Call (SMR261120C00014000)option OPRA

SMR20261120C14
SMR Nov 20 2026 14.00 Call (SMR261120C00014000)
option OPRA