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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
356032134


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

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

Puts
Calls

SMST Dec 18, 2026 Exp. - Max Pain @ $36.00

Puts
Calls


SMST Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110 C20.63-14.04%1207-13SMST261218C00110000
108 C00%0SMST261218C00108000
107 C00%0SMST261218C00107000
106 C00%0SMST261218C00106000
105 C00%0SMST261218C00105000
104 C00%0SMST261218C00104000
103 C00%0SMST261218C00103000
102 C00%0SMST261218C00102000
101 C00%0SMST261218C00101000
100 C14.12-22.63%1107-28SMST261218C00100000
99 C00%0SMST261218C00099000
98 C00%0SMST261218C00098000
97 C00%0SMST261218C00097000
96 C25.00+4.17%1107-01SMST261218C00096000
95 C00%0SMST261218C00095000
94 C00%0SMST261218C00094000
93 C40.600%1106-25SMST261218C00093000
92 C00%0SMST261218C00092000
91 C00%0SMST261218C00091000
90 C42.830%1106-25SMST261218C00090000
89 C17.07-59.36%1107-20SMST261218C00089000
88 C17.03-60.12%1107-20SMST261218C00088000
87 C00%0SMST261218C00087000
86 C00%0SMST261218C00086000
85 C41.700%1106-26SMST261218C00085000
84 C00%0SMST261218C00084000
83 C00%0SMST261218C00083000
82 C00%0SMST261218C00082000
81 C34.700%1106-30SMST261218C00081000
80 C44.53+56.52%21006-25SMST261218C00080000
79 C00%0SMST261218C00079000
78 C00%0SMST261218C00078000
77 C00%0SMST261218C00077000
76 C00%0SMST261218C00076000
75 C00%0SMST261218C00075000
74 C00%0SMST261218C00074000
73 C00%0SMST261218C00073000
72 C00%0SMST261218C00072000
71 C00%0SMST261218C00071000
70 C22.00+26.44%11806-09SMST261218C00070000
69 C00%0SMST261218C00069000
68 C00%0SMST261218C00068000
67 C00%0SMST261218C00067000
66 C31.500%1106-29SMST261218C00066000
65 C19.30-10.07%1307-27SMST261218C00065000
64 C00%0SMST261218C00064000
63 C00%0SMST261218C00063000
62 C17.90-6.28%1106-12SMST261218C00062000
61 C00%0SMST261218C00061000
60 C27.80+11.20%1407-09SMST261218C00060000
59 C00%0SMST261218C00059000
58 C00%0SMST261218C00058000
57 C00%0SMST261218C00057000
56 C00%0SMST261218C00056000
55 C30.30+33.48%1107-08SMST261218C00055000
54 C00%0SMST261218C00054000
53 C00%0SMST261218C00053000
52 C00%0SMST261218C00052000
51 C33.00+50.00%1107-08SMST261218C00051000
50 C33.70-31.22%1607-08SMST261218C00050000
49 C16.50+85.39%2108-07SMST261218C00049000
48 C00%0SMST261218C00048000
47 C00%0SMST261218C00047000
46 C34.50+69.12%2207-08SMST261218C00046000
45 C29.00+181.55%1106-22SMST261218C00045000
44 C00%0SMST261218C00044000
43 C00%0SMST261218C00043000
42 C35.40+104.62%1107-08SMST261218C00042000
41 C00%0SMST261218C00041000
40 C32.35+104.75%1107-24SMST261218C00040000
39 C00%0SMST261218C00039000
38 C10.000%1105-18SMST261218C00038000
37 C00%0SMST261218C00037000
36 C9.09-8.18%2205-04SMST261218C00036000
35 C7.78-12.39%1205-05SMST261218C00035000
34 C6.86-3.65%1105-14SMST261218C00034000
33 C29.40+292.00%1206-11SMST261218C00033000
32 C14.30+19.17%3106-01SMST261218C00032000
31 C24.50+101.65%1206-04SMST261218C00031000
30 C40.47+350.17%1607-17SMST261218C00030000
29 C12.50+8.70%6405-26SMST261218C00029000
28 C00%0SMST261218C00028000
27 C00%0SMST261218C00027000
26 C13.60+25.93%3205-22SMST261218C00026000
25 C43.43+221.70%1307-17SMST261218C00025000
24 C13.90+2.96%1105-26SMST261218C00024000
23 C00%0SMST261218C00023000
22 C00%0SMST261218C00022000
21 C27.340%1108-07SMST261218C00021000
20 C00%0SMST261218C00020000
19 C00%0SMST261218C00019000
18 C12.440%2105-08SMST261218C00018000
17 C00%0SMST261218C00017000
16 C00%0SMST261218C00016000
15 C15.800%5504-23SMST261218C00015000
Puts
StrikePriceChangeVolOILastContract Name
110 P00%0SMST261218P00110000
108 P00%0SMST261218P00108000
107 P00%0SMST261218P00107000
106 P00%0SMST261218P00106000
105 P00%0SMST261218P00105000
104 P00%0SMST261218P00104000
103 P00%0SMST261218P00103000
102 P00%0SMST261218P00102000
101 P00%0SMST261218P00101000
100 P00%0SMST261218P00100000
99 P00%0SMST261218P00099000
98 P00%0SMST261218P00098000
97 P00%0SMST261218P00097000
96 P00%0SMST261218P00096000
95 P57.20+9.58%1107-01SMST261218P00095000
94 P00%0SMST261218P00094000
93 P00%0SMST261218P00093000
92 P00%0SMST261218P00092000
91 P00%0SMST261218P00091000
90 P00%0SMST261218P00090000
89 P00%0SMST261218P00089000
88 P00%0SMST261218P00088000
87 P00%0SMST261218P00087000
86 P00%0SMST261218P00086000
85 P00%0SMST261218P00085000
84 P00%0SMST261218P00084000
83 P44.100%5507-01SMST261218P00083000
82 P00%0SMST261218P00082000
81 P00%0SMST261218P00081000
80 P40.20-0.74%1107-23SMST261218P00080000
79 P00%0SMST261218P00079000
78 P00%0SMST261218P00078000
77 P00%0SMST261218P00077000
76 P00%0SMST261218P00076000
75 P00%0SMST261218P00075000
74 P00%0SMST261218P00074000
73 P00%0SMST261218P00073000
72 P00%0SMST261218P00072000
71 P00%0SMST261218P00071000
70 P32.90-25.06%1107-13SMST261218P00070000
69 P00%0SMST261218P00069000
68 P00%0SMST261218P00068000
67 P00%0SMST261218P00067000
66 P00%0SMST261218P00066000
65 P00%0SMST261218P00065000
64 P00%0SMST261218P00064000
63 P00%0SMST261218P00063000
62 P00%0SMST261218P00062000
61 P00%0SMST261218P00061000
60 P00%0SMST261218P00060000
59 P00%0SMST261218P00059000
58 P00%0SMST261218P00058000
57 P00%0SMST261218P00057000
56 P00%0SMST261218P00056000
55 P00%0SMST261218P00055000
54 P00%0SMST261218P00054000
53 P00%0SMST261218P00053000
52 P00%0SMST261218P00052000
51 P19.400%171707-01SMST261218P00051000
50 P15.000%1108-17SMST261218P00050000
49 P15.05-5.94%2408-12SMST261218P00049000
48 P23.000%2206-05SMST261218P00048000
47 P00%0SMST261218P00047000
46 P00%0SMST261218P00046000
45 P00%0SMST261218P00045000
44 P00%0SMST261218P00044000
43 P00%0SMST261218P00043000
42 P00%0SMST261218P00042000
41 P00%0SMST261218P00041000
40 P9.80-28.26%2108-11SMST261218P00040000
39 P00%0SMST261218P00039000
38 P00%0SMST261218P00038000
37 P00%0SMST261218P00037000
36 P00%0SMST261218P00036000
35 P7.40-9.76%11408-03SMST261218P00035000
34 P00%0SMST261218P00034000
33 P00%0SMST261218P00033000
32 P00%0SMST261218P00032000
31 P15.980%2105-08SMST261218P00031000
30 P15.76+2.27%225805-14SMST261218P00030000
29 P14.440%2105-08SMST261218P00029000
28 P00%0SMST261218P00028000
27 P6.07-54.77%21006-23SMST261218P00027000
26 P2.50-69.14%1208-07SMST261218P00026000
25 P2.00-27.27%1908-13SMST261218P00025000
24 P3.22-3.88%2107-24SMST261218P00024000
23 P3.53-12.84%1107-08SMST261218P00023000
22 P3.05-13.35%1107-22SMST261218P00022000
21 P2.16-16.92%1107-24SMST261218P00021000
20 P3.10+44.19%11607-02SMST261218P00020000
19 P2.10-11.76%1506-29SMST261218P00019000
18 P00%0SMST261218P00018000
17 P3.70-0.80%1106-05SMST261218P00017000
16 P1.80-18.18%1106-26SMST261218P00016000
15 P1.92+17.07%11107-21SMST261218P00015000


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