Dark

SKM20261218C45
SKM Dec 18 2026 45.00 Call (SKM261218C00045000)
option OPRA

EOD

Sep 17, 2026

1.35+3.846%(+0.05)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2300	1.4000	1.2300	1.3500	+3.846%	45	2,921	0.000%
2026-09-16	1.7200	1.7200	1.3000	1.3000	-18.750%	9	2,931	+3.846%
2026-09-15	1.9000	1.9000	1.6000	1.6000	-37.743%	46	2,927	-15.625%
2026-09-10	2.7000	2.7000	2.5700	2.5700	-7.220%	3	2,919	-47.471%
2026-09-09	3.1300	3.1300	2.7700	2.7700	-13.438%	13	2,919	-51.264%
2026-09-08	2.9500	3.4000	2.9500	3.2000	-3.030%	153	2,906	-57.813%
2026-09-04	4.0200	4.1800	3.0900	3.3000	+32.000%	83	2,905	-59.091%
2026-09-03	2.5000	2.5000	2.4500	2.5000	0.000%	18	2,905	-46.000%
2026-09-02	2.4800	2.8500	2.2500	2.5000	-12.892%	148	2,888	-46.000%
2026-09-01	2.8500	3.1000	2.8000	2.8700	-7.419%	49	2,895	-52.962%
2026-08-31	3.4000	3.4000	3.1000	3.1000	-15.531%	33	2,887	-56.452%
2026-08-28	3.6700	3.6700	3.6700	3.6700	+3.380%	16	2,885	-63.215%
2026-08-27	3.5500	3.5500	3.5500	3.5500	-6.579%	1	2,869	-61.972%
2026-08-26	3.9000	4.0000	3.7600	3.8000	-6.863%	16	2,869	-64.474%
2026-08-25	4.0300	4.0800	4.0000	4.0800	-9.131%	120	2,870	-66.912%
2026-08-24	4.2000	4.4900	4.2000	4.4900	+2.045%	70	2,846	-69.933%
2026-08-21	5.0000	5.1000	4.4000	4.4000	+22.222%	21	2,866	-69.318%
2026-08-20	3.6000	3.8000	3.3500	3.6000	-10.000%	97	2,864	-62.500%
2026-08-19	4.1000	4.1000	3.9000	4.0000	+5.263%	11	2,837	-66.250%
2026-08-18	4.4000	4.4000	3.8000	3.8000	-15.556%	737	2,827	-64.474%
2026-08-17	4.1600	4.5000	3.9000	4.5000	+21.622%	175	2,544	-70.000%
2026-08-14	4.2000	4.3900	3.4500	3.7000	+15.625%	628	2,511	-63.514%
2026-08-13	3.3000	3.3000	3.0000	3.2000	+26.482%	448	2,117	-57.813%
2026-08-12	2.3300	2.6000	2.3300	2.5300	+26.500%	58	1,903	-46.640%
2026-08-11	2.3000	2.3000	2.0000	2.0000	-33.333%	16	1,861	-32.500%
2026-08-07	3.0000	3.0000	3.0000	3.0000	-14.286%	1	1,852	-55.000%
2026-08-06	3.5500	3.5800	3.5000	3.5000	+9.375%	9	1,852	-61.429%
2026-08-05	3.6000	3.6000	3.2000	3.2000	0.000%	10	1,849	-57.813%
2026-08-04	3.2000	3.2000	3.1500	3.2000	+73.913%	13	1,850	-57.813%
2026-07-31	1.8400	1.8400	1.8400	1.8400	-0.541%	1	1,843	-26.630%
2026-07-30	2.0000	2.0000	1.8500	1.8500	+12.121%	42	1,842	-27.027%
2026-07-29	1.6300	1.6500	1.6300	1.6500	-4.070%	22	1,800	-18.182%
2026-07-28	2.1000	2.1000	1.7200	1.7200	-49.412%	44	1,783	-21.512%
2026-07-24	3.4000	3.4000	3.4000	3.4000	+8.626%	5	1,741	-60.294%
2026-07-23	3.4000	3.4000	3.1300	3.1300	+46.948%	77	1,746	-56.869%
2026-07-22	2.2000	2.3500	2.1300	2.1300	+18.333%	77	1,745	-36.620%
2026-07-21	1.6000	1.8000	1.6000	1.8000	+20.000%	11	1,670	-25.000%
2026-07-17	1.9000	1.9000	1.5000	1.5000	-32.735%	38	1,661	-10.000%
2026-07-16	2.2300	2.2300	2.2300	2.2300	-3.043%	1	1,649	-39.462%
2026-07-15	2.2000	2.3000	2.2000	2.3000	+31.429%	7	1,650	-41.304%
2026-07-14	1.8400	1.8400	1.7500	1.7500	-7.895%	31	1,648	-22.857%
2026-07-13	2.1500	2.1500	1.9000	1.9000	-24.000%	104	1,618	-28.947%
2026-07-10	2.5000	2.5000	2.5000	2.5000	-3.846%	2	1,516	-46.000%
2026-07-09	2.3000	2.7000	2.3000	2.6000	+9.244%	33	1,514	-48.077%
2026-07-08	2.3800	2.3800	2.3800	2.3800	+10.698%	1	1,490	-43.277%
2026-07-07	2.1500	2.1500	2.1500	2.1500	-20.370%	29	1,490	-37.209%
2026-07-06	2.7000	2.7000	2.7000	2.7000	+0.372%	1	1,463	-50.000%
2026-07-02	2.6000	2.7000	2.6000	2.6900	-7.241%	24	1,441	-49.814%
2026-07-01	2.9600	2.9600	2.7500	2.9000	+1.754%	18	1,441	-53.448%
2026-06-30	3.1000	3.1000	2.8500	2.8500	+1.786%	25	1,428	-52.632%
2026-06-29	2.8000	2.8000	2.8000	2.8000	-6.977%	10	1,417	-51.786%
2026-06-26	2.8000	3.4000	2.8000	3.0100	-19.733%	45	1,407	-55.150%
2026-06-25	4.1000	4.1000	3.7500	3.7500	+7.143%	4	1,399	-64.000%
2026-06-24	3.3000	3.5000	3.3000	3.5000	0.000%	28	1,396	-61.429%
2026-06-23	3.6000	3.6500	3.4000	3.5000	-16.067%	59	1,370	-61.429%
2026-06-22	4.5000	4.5000	4.1000	4.1700	-18.395%	31	1,353	-67.626%
2026-06-18	4.7100	5.3000	4.5500	5.1100	+0.988%	274	1,653	-73.581%
2026-06-17	6.6000	6.6000	4.9000	5.0600	-5.421%	264	1,653	-73.320%
2026-06-16	6.5000	6.5000	5.0000	5.3500	-22.012%	140	1,653	-74.766%
2026-06-15	6.7700	7.0500	6.6100	6.8600	-4.722%	47	1,602	-80.321%
2026-06-12	6.6600	7.2000	6.6600	7.2000	+13.565%	2	1,602	-81.250%
2026-06-11	5.6000	6.3400	5.4100	6.3400	-0.938%	78	1,602	-78.707%
2026-06-10	6.5000	6.5000	6.4000	6.4000	-11.111%	85	1,555	-78.906%
2026-06-09	7.2000	7.2000	7.2000	7.2000	-2.834%	3	1,631	-81.250%
2026-06-08	7.0600	7.4100	7.0600	7.4100	+19.516%	2	1,631	-81.781%
2026-06-05	7.1000	7.1000	6.2000	6.2000	-24.757%	49	1,632	-78.226%
2026-06-04	8.2500	8.4000	8.1500	8.2400	-25.091%	84	1,607	-83.617%
2026-06-03	10.8900	11.0000	10.8900	11.0000	-8.333%	9	1,523	-87.727%
2026-06-02	10.5000	12.0000	10.5000	12.0000	+16.505%	24	1,516	-88.750%
2026-06-01	7.0000	10.3000	7.0000	10.3000	+94.707%	142	1,495	-86.893%
2026-05-29	5.2900	5.2900	5.2900	5.2900	+9.751%	1	1,437	-74.480%
2026-05-28	5.0000	5.0000	4.8200	4.8200	-9.057%	51	1,436	-71.992%
2026-05-27	5.3000	5.3000	5.3000	5.3000	-1.852%	1	1,405	-74.528%
2026-05-26	5.4000	5.4000	5.4000	5.4000	+5.882%	5	1,404	-75.000%
2026-05-22	5.5000	5.5000	5.1000	5.1000	-7.273%	26	1,409	-73.529%
2026-05-21	5.3900	5.5000	5.3900	5.5000	+21.145%	4	1,393	-75.455%
2026-05-19	4.2000	4.5400	4.2000	4.5400	-1.304%	5	1,393	-70.264%
2026-05-18	4.6000	4.6000	4.6000	4.6000	-11.538%	3	1,391	-70.652%
2026-05-15	5.2000	5.2000	5.2000	5.2000	-11.263%	2	1,391	-74.038%
2026-05-11	5.8600	5.8600	5.8600	5.8600	+4.643%	1	1,391	-76.962%
2026-05-05	5.5000	5.6000	5.5000	5.6000	+8.738%	3	1,391	-75.893%
2026-05-04	5.1400	5.1500	5.1400	5.1500	-1.718%	2	1,393	-73.786%
2026-04-30	4.8000	5.2400	4.8000	5.2400	+8.714%	39	1,391	-74.237%
2026-04-29	4.9000	4.9000	4.6000	4.8200	-4.554%	14	1,385	-71.992%
2026-04-28	5.1000	5.1000	5.0500	5.0500	-13.969%	20	1,388	-73.267%
2026-04-24	5.4000	5.9000	5.4000	5.8700	-0.508%	44	1,406	-77.002%
2026-04-23	6.2000	6.2000	5.9000	5.9000	-11.278%	81	1,399	-77.119%
2026-04-22	6.7000	6.7000	6.6000	6.6500	-3.623%	8	1,339	-79.699%
2026-04-21	6.1800	6.9000	6.1800	6.9000	+7.813%	26	1,333	-80.435%
2026-04-20	6.4500	6.4500	6.4000	6.4000	+34.454%	20	1,333	-78.906%
2026-04-17	4.7600	4.7600	4.7600	4.7600	-4.800%	1	1,323	-71.639%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+20.482%	1	1,323	-73.000%
2026-04-14	4.1500	4.1500	4.1500	4.1500	-3.488%	3	1,322	-67.470%
2026-04-13	4.3000	4.3000	4.3000	4.3000	-6.522%	1	1,322	-68.605%
2026-04-10	4.0000	4.6000	4.0000	4.6000	+27.778%	2	1,321	-70.652%
2026-04-09	3.7000	3.7000	3.6000	3.6000	+4.651%	24	1,321	-62.500%
2026-04-08	3.3000	3.6000	3.3000	3.4400	+32.308%	44	1,328	-60.756%
2026-04-07	2.2500	2.6000	2.2500	2.6000	+36.842%	560	1,308	-48.077%
2026-04-02	1.6000	1.9000	1.6000	1.9000	+22.581%	17	750	-28.947%
2026-03-31	1.5500	1.5500	1.5500	1.5500	-18.421%	1	750	-12.903%
2026-03-30	1.9000	1.9000	1.9000	1.9000	-13.636%	1	751	-28.947%
2026-03-27	2.4200	2.4200	2.2000	2.2000	0.000%	20	751	-38.636%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-18.519%	1	741	-38.636%
2026-03-25	2.7100	2.7100	2.7000	2.7000	-6.897%	10	740	-50.000%
2026-03-24	2.4500	2.9000	2.4500	2.9000	+45.000%	4	730	-53.448%
2026-03-23	2.1000	2.1000	2.0000	2.0000	-7.407%	3	732	-32.500%
2026-03-09	2.1600	2.1600	2.1600	2.1600	-4.000%	11	732	-37.500%
2026-03-06	2.2500	2.2500	2.2500	2.2500	-19.643%	2	721	-40.000%
2026-03-05	2.8000	2.8000	2.8000	2.8000	-20.904%	2	720	-51.786%
2026-03-04	3.2000	3.6000	3.2000	3.5400	+32.584%	20	720	-61.864%
2026-03-03	2.6700	2.6700	2.6700	2.6700	-19.091%	50	704	-49.438%
2026-02-27	3.2000	3.3900	3.0000	3.3000	-15.385%	59	722	-59.091%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+8.333%	1	688	-65.385%
2026-02-20	3.6000	3.6000	3.6000	3.6000	-1.639%	300	687	-62.500%
2026-02-19	3.9000	3.9000	3.6600	3.6600	-12.857%	8	387	-63.115%
2026-02-18	4.3000	4.3000	4.2000	4.2000	-8.696%	5	379	-67.857%
2026-02-17	4.2000	4.7000	4.2000	4.6000	0.000%	379	0	-70.652%