Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

SMST
Tidal Trust II Defiance Daily Target 2x Short MSTR ETF
stock NASDAQ ETF

Market Open
Aug 19, 2026 12:25:51 PM EDT
40.77USD-29.610%(-17.15)370,957
40.50Bid   41.73Ask   1.23Spread
Pre-market
Aug 19, 2026 9:27:30 AM EDT
55.90USD-3.488%(-2.02)5,819
After-hours
Aug 18, 2026 4:06:30 PM EDT
58.65USD+1.260%(+0.73)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 21, 2026Sep 18, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12657613228


SMST Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

SMST Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SMST Sep 18, 2026 Exp. - Max Pain @ $42.00

Puts
Calls


SMST Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
210 C1.70-34.62%14307-28SMST260918C00210000
205 C00%0SMST260918C00205000
200 C0.50-94.25%25608-11SMST260918C00200000
195 C9.300%10010006-24SMST260918C00195000
190 C9.200%474706-24SMST260918C00190000
185 C00%0SMST260918C00185000
180 C00%0SMST260918C00180000
175 C25.60-58.97%3102-06SMST260918C00175000
170 C00%0SMST260918C00170000
165 C00%0SMST260918C00165000
160 C6.62-12.89%2206-18SMST260918C00160000
155 C41.50-10.66%1102-06SMST260918C00155000
150 C1.35-48.08%1108-07SMST260918C00150000
145 C00%0SMST260918C00145000
140 C00%0SMST260918C00140000
135 C37.50-16.67%2202-06SMST260918C00135000
130 C4.50-49.15%101607-24SMST260918C00130000
125 C5.55-32.65%4206-22SMST260918C00125000
120 C8.50-59.60%1207-02SMST260918C00120000
115 C2.20-94.46%1105-04SMST260918C00115000
114 C27.00-25.00%1106-29SMST260918C00114000
113 C36.500%1102-02SMST260918C00113000
112 C00%0SMST260918C00112000
111 C00%0SMST260918C00111000
110 C22.18+71.01%1103-31SMST260918C00110000
109 C00%0SMST260918C00109000
108 C00%0SMST260918C00108000
107 C00%0SMST260918C00107000
106 C00%0SMST260918C00106000
105 C00%0SMST260918C00105000
104 C00%0SMST260918C00104000
103 C00%0SMST260918C00103000
102 C4.350%1106-16SMST260918C00102000
101 C6.000%1104-17SMST260918C00101000
100 C6.10-73.48%1607-31SMST260918C00100000
99 C6.100%1104-17SMST260918C00099000
98 C3.39-68.17%1104-23SMST260918C00098000
97 C41.000%1101-30SMST260918C00097000
96 C00%0SMST260918C00096000
95 C27.00-4.26%2102-26SMST260918C00095000
94 C00%0SMST260918C00094000
93 C58.00+50.65%1102-04SMST260918C00093000
92 C00%0SMST260918C00092000
91 C00%0SMST260918C00091000
90 C2.50-90.68%2408-07SMST260918C00090000
89 C00%0SMST260918C00089000
88 C00%0SMST260918C00088000
87 C00%0SMST260918C00087000
86 C00%0SMST260918C00086000
85 C4.400.00%1104-21SMST260918C00085000
84 C25.81+66.41%2206-25SMST260918C00084000
83 C00%0SMST260918C00083000
82 C00%0SMST260918C00082000
81 C00%0SMST260918C00081000
80 C37.79+8.50%5506-26SMST260918C00080000
79 C1.95-94.70%1205-11SMST260918C00079000
78 C2.63-92.57%3105-20SMST260918C00078000
77 C00%0SMST260918C00077000
76 C11.84-22.41%2206-18SMST260918C00076000
75 C21.84-44.00%1103-05SMST260918C00075000
74 C43.50+45.00%1101-29SMST260918C00074000
73 C00%0SMST260918C00073000
72 C2.40-93.06%1105-20SMST260918C00072000
71 C35.20+3.53%2202-18SMST260918C00071000
70 C15.00+1.15%2706-22SMST260918C00070000
69 C14.50-34.98%232707-02SMST260918C00069000
68 C00%0SMST260918C00068000
67 C9.20-53.54%13207-28SMST260918C00067000
66 C21.90-20.77%1103-30SMST260918C00066000
65 C26.000%1101-15SMST260918C00065000
64 C6.21-81.90%1308-18SMST260918C00064000
63 C3.18-85.35%1205-26SMST260918C00063000
62 C7.00-59.06%2708-12SMST260918C00062000
61 C17.600%4407-07SMST260918C00061000
60 C7.00-12.72%12308-17SMST260918C00060000
59 C12.90-14.00%4807-29SMST260918C00059000
58 C7.40-9.76%2608-17SMST260918C00058000
57 C14.000.00%101107-28SMST260918C00057000
56 C7.50-55.88%3708-11SMST260918C00056000
55 C8.30-10.75%4608-17SMST260918C00055000
54 C13.50-11.18%13807-28SMST260918C00054000
53 C14.50-42.23%4807-21SMST260918C00053000
52 C14.90-22.40%4807-21SMST260918C00052000
51 C15.00-28.57%43307-21SMST260918C00051000
50 C14.90-30.99%4406-22SMST260918C00050000
49 C00%0SMST260918C00049000
48 C10.150%1108-07SMST260918C00048000
47 C00%0SMST260918C00047000
46 C16.00-18.78%1406-22SMST260918C00046000
45 C00%0SMST260918C00045000
44 C15.70+18.94%3306-08SMST260918C00044000
43 C30.60+140.00%21006-29SMST260918C00043000
42 C15.000%5506-03SMST260918C00042000
41 C18.40+18.71%5508-14SMST260918C00041000
40 C19.50-27.32%4211307-28SMST260918C00040000
39 C10.700%1006-15SMST260918C00039000
38 C00%0SMST260918C00038000
37 C7.25-22.79%1104-22SMST260918C00037000
36 C00%0SMST260918C00036000
35 C24.40+139.22%4306-05SMST260918C00035000
34 C00%0SMST260918C00034000
33 C20.71+87.25%5206-08SMST260918C00033000
32 C6.76+1.81%1105-15SMST260918C00032000
31 C00%0SMST260918C00031000
30 C19.47+135.14%2506-04SMST260918C00030000
29 C00%0SMST260918C00029000
28 C00%0SMST260918C00028000
27 C00%0SMST260918C00027000
26 C00%0SMST260918C00026000
25 C60.000%1106-25SMST260918C00025000
24 C00%0SMST260918C00024000
23 C00%0SMST260918C00023000
22 C00%0SMST260918C00022000
21 C00%0SMST260918C00021000
20 C00%0SMST260918C00020000
19 C00%0SMST260918C00019000
18 C00%0SMST260918C00018000
17 C00%0SMST260918C00017000
16 C00%0SMST260918C00016000
15 C00%0SMST260918C00015000
Puts
StrikePriceChangeVolOILastContract Name
210 P00%0SMST260918P00210000
205 P143.80-6.56%1306-24SMST260918P00205000
200 P149.30-1.39%1202-12SMST260918P00200000
195 P136.500%2206-24SMST260918P00195000
190 P129.000%2206-24SMST260918P00190000
185 P136.000%2006-18SMST260918P00185000
180 P00%0SMST260918P00180000
175 P113.000%262502-05SMST260918P00175000
170 P102.500%333302-05SMST260918P00170000
165 P00%0SMST260918P00165000
160 P93.400%6602-04SMST260918P00160000
155 P89.000%131202-04SMST260918P00155000
150 P104.00+22.35%2106-18SMST260918P00150000
145 P00%0SMST260918P00145000
140 P00%0SMST260918P00140000
135 P75.500%1102-03SMST260918P00135000
130 P00%0SMST260918P00130000
125 P63.50-5.08%2406-29SMST260918P00125000
120 P00%0SMST260918P00120000
115 P00%0SMST260918P00115000
114 P00%0SMST260918P00114000
113 P00%0SMST260918P00113000
112 P00%0SMST260918P00112000
111 P00%0SMST260918P00111000
110 P00%0SMST260918P00110000
109 P00%0SMST260918P00109000
108 P00%0SMST260918P00108000
107 P00%0SMST260918P00107000
106 P00%0SMST260918P00106000
105 P00%0SMST260918P00105000
104 P00%0SMST260918P00104000
103 P45.500%1106-29SMST260918P00103000
102 P00%0SMST260918P00102000
101 P00%0SMST260918P00101000
100 P00%0SMST260918P00100000
99 P00%0SMST260918P00099000
98 P00%0SMST260918P00098000
97 P41.000%2206-29SMST260918P00097000
96 P00%0SMST260918P00096000
95 P00%0SMST260918P00095000
94 P00%0SMST260918P00094000
93 P00%0SMST260918P00093000
92 P00%0SMST260918P00092000
91 P00%0SMST260918P00091000
90 P00%0SMST260918P00090000
89 P00%0SMST260918P00089000
88 P00%0SMST260918P00088000
87 P00%0SMST260918P00087000
86 P00%0SMST260918P00086000
85 P00%0SMST260918P00085000
84 P00%0SMST260918P00084000
83 P00%0SMST260918P00083000
82 P00%0SMST260918P00082000
81 P30.000%6606-29SMST260918P00081000
80 P29.400%6606-29SMST260918P00080000
79 P28.300%6606-29SMST260918P00079000
78 P00%0SMST260918P00078000
77 P00%0SMST260918P00077000
76 P00%0SMST260918P00076000
75 P50.20+18.54%1104-17SMST260918P00075000
74 P00%0SMST260918P00074000
73 P00%0SMST260918P00073000
72 P00%0SMST260918P00072000
71 P00%0SMST260918P00071000
70 P00%0SMST260918P00070000
69 P00%0SMST260918P00069000
68 P00%0SMST260918P00068000
67 P00%0SMST260918P00067000
66 P31.280%1106-10SMST260918P00066000
65 P00%0SMST260918P00065000
64 P00%0SMST260918P00064000
63 P00%0SMST260918P00063000
62 P00%0SMST260918P00062000
61 P00%0SMST260918P00061000
60 P26.71+0.15%1104-16SMST260918P00060000
59 P25.500%1103-26SMST260918P00059000
58 P00%0SMST260918P00058000
57 P00%0SMST260918P00057000
56 P14.500%4407-29SMST260918P00056000
55 P00%0SMST260918P00055000
54 P00%0SMST260918P00054000
53 P00%0SMST260918P00053000
52 P00%0SMST260918P00052000
51 P9.00-60.12%1108-10SMST260918P00051000
50 P9.00+28.57%4408-07SMST260918P00050000
49 P00%0SMST260918P00049000
48 P00%0SMST260918P00048000
47 P00%0SMST260918P00047000
46 P00%0SMST260918P00046000
45 P4.58-3.58%6708-17SMST260918P00045000
44 P00%0SMST260918P00044000
43 P00%0SMST260918P00043000
42 P00%0SMST260918P00042000
41 P00%0SMST260918P00041000
40 P2.85-50.35%2408-11SMST260918P00040000
39 P00%0SMST260918P00039000
38 P00%0SMST260918P00038000
37 P00%0SMST260918P00037000
36 P00%0SMST260918P00036000
35 P00%0SMST260918P00035000
34 P00%0SMST260918P00034000
33 P00%0SMST260918P00033000
32 P2.55-58.54%1006-29SMST260918P00032000
31 P3.60-32.08%1206-18SMST260918P00031000
30 P3.02-76.68%7706-24SMST260918P00030000
29 P00%0SMST260918P00029000
28 P00%0SMST260918P00028000
27 P0.63-1.56%3408-11SMST260918P00027000
26 P0.90-70.49%1108-10SMST260918P00026000
25 P1.79-80.63%7806-24SMST260918P00025000
24 P00%0SMST260918P00024000
23 P00%0SMST260918P00023000
22 P00%0SMST260918P00022000
21 P00%0SMST260918P00021000
20 P1.90-11.63%1206-16SMST260918P00020000
19 P00%0SMST260918P00019000
18 P00%0SMST260918P00018000
17 P00%0SMST260918P00017000
16 P00%0SMST260918P00016000
15 P00%0SMST260918P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC