Dark

SKM20270115C45
SKM Jan 15 2027 45.00 Call (SKM270115C00045000)
option OPRA

EOD

Sep 17, 2026

1.750.000%(0.00)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8000	1.8500	1.7000	1.7500	0.000%	62	3,454	0.000%
2026-09-16	2.0000	2.0000	1.7500	1.7500	-20.455%	35	3,459	0.000%
2026-09-15	2.4000	2.4500	2.2000	2.2000	-18.216%	78	3,427	-20.455%
2026-09-14	2.8500	2.8500	2.6900	2.6900	-15.938%	14	3,406	-34.944%
2026-09-11	3.1800	3.4000	3.1800	3.2000	0.000%	212	3,399	-45.313%
2026-09-09	3.5000	3.5000	3.1000	3.2000	-17.526%	407	3,243	-45.313%
2026-09-08	3.6000	3.8800	3.6000	3.8800	+4.865%	20	3,147	-54.897%
2026-09-04	3.7000	3.7000	3.7000	3.7000	+25.424%	201	2,927	-52.703%
2026-09-02	3.1300	3.1300	2.9500	2.9500	-7.813%	10	2,927	-40.678%
2026-09-01	3.2000	3.2000	3.2000	3.2000	-10.364%	11	2,927	-45.313%
2026-08-31	3.6500	3.7000	3.5700	3.5700	-10.750%	8	2,938	-50.980%
2026-08-28	4.2000	4.2000	4.0000	4.0000	-4.535%	16	2,942	-56.250%
2026-08-27	4.4000	4.4000	4.1900	4.1900	-4.773%	2	2,927	-58.234%
2026-08-26	4.7200	4.7200	4.3500	4.4000	-2.222%	12	2,926	-60.227%
2026-08-25	4.5000	4.5000	4.5000	4.5000	-4.255%	6	2,914	-61.111%
2026-08-21	5.4000	5.4000	4.7000	4.7000	+11.905%	16	2,908	-62.766%
2026-08-20	4.0000	4.2000	4.0000	4.2000	0.000%	7	2,919	-58.333%
2026-08-19	4.5000	4.7000	4.2000	4.2000	-2.326%	85	2,913	-58.333%
2026-08-18	4.3100	4.6000	4.3000	4.3000	-12.245%	11	2,956	-59.302%
2026-08-17	4.7300	4.9000	4.5000	4.9000	+6.987%	220	2,951	-64.286%
2026-08-14	4.5800	4.9000	4.5500	4.5800	+25.137%	20	3,072	-61.790%
2026-08-13	3.4000	3.6600	3.4000	3.6600	+22.000%	52	3,071	-52.186%
2026-08-12	2.9000	3.0000	2.8500	3.0000	+25.000%	51	3,121	-41.667%
2026-08-10	2.8000	2.8500	2.2500	2.4000	-40.299%	929	3,073	-27.083%
2026-08-06	4.0200	4.0200	4.0200	4.0200	+6.069%	1	3,730	-56.468%
2026-08-05	4.1000	4.4000	3.7900	3.7900	+2.432%	153	3,730	-53.826%
2026-08-04	3.5000	4.4000	3.5000	3.7000	+48.000%	227	3,594	-52.703%
2026-08-03	2.5000	2.5000	2.5000	2.5000	+4.167%	13	3,414	-30.000%
2026-07-31	2.4000	2.4000	2.4000	2.4000	-5.882%	10	3,417	-27.083%
2026-07-30	2.4000	2.5500	2.4000	2.5500	+10.870%	12	3,407	-31.373%
2026-07-29	1.9500	2.3500	1.9000	2.3000	+13.300%	209	3,400	-23.913%
2026-07-28	2.4500	2.4500	2.0000	2.0300	-46.579%	95	3,225	-13.793%
2026-07-24	4.0000	4.0000	3.6000	3.8000	+3.542%	7	3,201	-53.947%
2026-07-23	4.0500	4.0500	3.6300	3.6700	+38.491%	105	3,201	-52.316%
2026-07-22	3.0600	3.1000	2.5500	2.6500	+17.778%	118	3,301	-33.962%
2026-07-21	2.3500	2.3500	2.1800	2.2500	+2.273%	16	3,398	-22.222%
2026-07-20	2.5200	2.5200	2.2000	2.2000	+7.317%	43	3,404	-20.455%
2026-07-17	2.1700	2.3700	2.0100	2.0500	-16.327%	466	3,404	-14.634%
2026-07-16	3.0000	3.0000	2.4500	2.4500	-18.333%	8	3,428	-28.571%
2026-07-15	2.7000	3.0000	2.7000	3.0000	+27.660%	8	3,428	-41.667%
2026-07-14	2.4000	3.2000	2.3200	2.3500	-9.615%	25	3,423	-25.532%
2026-07-13	2.6000	2.6000	2.6000	2.6000	-11.263%	1	3,439	-32.692%
2026-07-10	2.9600	2.9600	2.7500	2.9300	-9.846%	3	3,440	-40.273%
2026-07-09	3.2500	3.2600	3.2500	3.2500	-1.515%	116	3,440	-46.154%
2026-07-08	2.6400	3.3000	2.6400	3.3000	+10.738%	12	3,325	-46.970%
2026-07-07	2.2500	3.2900	2.2500	2.9800	-7.453%	235	3,327	-41.275%
2026-07-06	3.5000	3.7000	3.1200	3.2200	+7.333%	793	3,313	-45.652%
2026-07-02	3.2500	3.4000	3.0000	3.0000	-6.832%	19	2,782	-41.667%
2026-07-01	3.0000	3.3900	3.0000	3.2200	-2.424%	30	2,782	-45.652%
2026-06-30	3.5400	3.5400	3.3000	3.3000	-8.333%	53	2,754	-46.970%
2026-06-29	3.5000	3.6000	3.3500	3.6000	+2.857%	13	2,749	-51.389%
2026-06-26	3.7000	3.7000	3.5000	3.5000	-10.256%	112	2,757	-50.000%
2026-06-25	4.5000	4.5000	3.9000	3.9000	+2.902%	28	2,849	-55.128%
2026-06-24	3.7000	4.0000	3.5000	3.7900	-5.250%	1,575	2,822	-53.826%
2026-06-23	4.1000	4.2000	3.9000	4.0000	-11.111%	23	4,309	-56.250%
2026-06-22	4.8600	4.8600	4.5000	4.5000	-21.053%	590	4,305	-61.111%
2026-06-18	5.0300	5.7000	5.0300	5.7000	+5.556%	13	4,733	-69.298%
2026-06-17	5.7000	5.7000	4.7000	5.4000	-0.369%	28	4,733	-67.593%
2026-06-16	6.5900	6.5900	5.3600	5.4200	-19.704%	1,611	4,733	-67.712%
2026-06-15	7.2100	7.2100	6.7500	6.7500	-4.795%	9	3,292	-74.074%
2026-06-12	6.8000	7.2000	6.8000	7.0900	+4.265%	12	3,292	-75.317%
2026-06-11	6.3000	7.0000	5.9000	6.8000	+0.890%	21	3,292	-74.265%
2026-06-10	7.4700	7.4700	6.7400	6.7400	-21.810%	21	3,271	-74.036%
2026-06-09	8.0100	8.6600	7.4000	8.6200	+7.750%	44	3,270	-79.698%
2026-06-08	7.4000	8.3000	7.4000	8.0000	+23.077%	37	3,269	-78.125%
2026-06-05	7.5000	7.5000	5.3000	6.5000	-23.529%	57	3,251	-73.077%
2026-06-04	8.6000	9.2000	6.9000	8.5000	-24.107%	152	3,230	-79.412%
2026-06-03	12.0000	12.0000	11.1000	11.2000	-1.754%	66	3,120	-84.375%
2026-06-02	11.0000	12.7500	10.7800	11.4000	+6.542%	278	3,113	-84.649%
2026-06-01	7.9000	11.0000	7.7000	10.7000	+80.438%	180	3,107	-83.645%
2026-05-29	5.7400	6.1000	5.7400	5.9300	+14.038%	23	3,020	-70.489%
2026-05-28	5.1000	5.3500	5.0000	5.2000	-3.704%	109	3,014	-66.346%
2026-05-27	5.4000	5.4000	5.2000	5.4000	-14.286%	130	2,976	-67.593%
2026-05-26	5.8000	6.5000	5.8000	6.3000	+10.721%	66	2,883	-72.222%
2026-05-22	5.9500	5.9500	5.6000	5.6900	-18.714%	19	2,860	-69.244%
2026-05-21	6.1000	7.0000	6.1000	7.0000	+22.807%	54	2,841	-75.000%
2026-05-20	5.0600	5.7900	5.0600	5.7000	+10.680%	35	2,841	-69.298%
2026-05-19	4.7400	5.3000	4.7300	5.1500	+1.179%	154	2,788	-66.019%
2026-05-18	5.7000	5.7000	4.9000	5.0900	-13.729%	32	2,788	-65.619%
2026-05-15	4.8500	6.0000	4.8500	5.9000	-4.839%	16	2,788	-70.339%
2026-05-14	6.0000	6.2000	5.8500	6.2000	-4.615%	96	2,653	-71.774%
2026-05-13	6.5000	6.5000	6.2000	6.5000	+5.348%	37	2,582	-73.077%
2026-05-12	6.2100	6.3000	5.7500	6.1700	+0.325%	112	2,582	-71.637%
2026-05-11	5.9200	7.4000	5.8000	6.1500	+4.237%	45	2,582	-71.545%
2026-05-08	5.0000	5.9000	5.0000	5.9000	+15.686%	273	2,510	-70.339%
2026-05-07	5.5000	6.1000	5.1000	5.1000	-7.273%	34	2,272	-65.686%
2026-05-06	5.3000	5.5000	5.3000	5.5000	-6.780%	25	2,281	-68.182%
2026-05-05	5.9000	5.9000	5.9000	5.9000	+11.321%	5	2,274	-70.339%
2026-05-04	5.5700	5.5700	5.3000	5.3000	-4.505%	314	2,274	-66.981%
2026-05-01	5.7000	5.9000	5.5000	5.5500	-2.460%	160	2,188	-68.468%
2026-04-30	5.7000	5.7000	5.6900	5.6900	+9.423%	15	2,188	-69.244%
2026-04-29	5.3000	5.6000	5.0000	5.2000	-0.952%	39	2,183	-66.346%
2026-04-28	5.8500	5.8500	5.2000	5.2500	-18.351%	53	2,166	-66.667%
2026-04-27	6.1000	6.4300	6.1000	6.4300	+1.741%	4	2,211	-72.784%
2026-04-24	6.0500	6.3200	5.8000	6.3200	+3.268%	24	2,213	-72.310%
2026-04-23	6.0200	6.5500	6.0200	6.1200	-10.657%	101	2,199	-71.405%
2026-04-22	6.8000	7.0000	6.5000	6.8500	+0.735%	58	2,241	-74.453%
2026-04-21	7.2000	7.4000	6.8000	6.8000	+3.976%	41	2,255	-74.265%
2026-04-20	6.3000	7.0000	6.3000	6.5400	+7.566%	238	2,255	-73.242%
2026-04-17	4.9000	6.1000	4.9000	6.0800	+14.717%	265	2,046	-71.217%
2026-04-16	5.3000	5.7000	5.1000	5.3000	+1.923%	110	1,821	-66.981%
2026-04-15	5.5000	5.5000	5.2000	5.2000	+1.961%	21	1,758	-66.346%
2026-04-14	4.7500	5.2500	4.7300	5.1000	+2.000%	33	1,737	-65.686%
2026-04-13	4.4000	5.2000	4.4000	5.0000	+11.111%	28	1,721	-65.000%
2026-04-10	4.5000	4.7200	4.3000	4.5000	+12.219%	966	1,713	-61.111%
2026-04-09	4.0800	4.5000	4.0100	4.0100	+17.941%	29	890	-56.359%
2026-04-08	3.3500	4.2000	3.3500	3.4000	+19.298%	193	884	-48.529%
2026-04-07	2.5800	3.0800	2.3500	2.8500	+37.681%	126	832	-38.596%
2026-04-01	2.0700	2.0700	2.0700	2.0700	-5.909%	1	714	-15.459%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-16.350%	176	713	-20.455%
2026-03-27	2.5000	3.1500	2.5000	2.6300	+14.348%	23	537	-33.460%
2026-03-26	2.3700	2.3700	2.3000	2.3000	-23.333%	3	528	-23.913%
2026-03-25	3.0000	3.4000	2.8200	3.0000	-1.961%	208	525	-41.667%
2026-03-24	3.1000	3.1000	2.9500	3.0600	+31.330%	32	464	-42.810%
2026-03-20	2.3700	2.3700	2.3300	2.3300	-6.800%	2	441	-24.893%
2026-03-19	2.3000	2.5000	2.3000	2.5000	-9.747%	11	443	-30.000%
2026-03-18	2.7500	2.7700	2.7500	2.7700	-7.667%	41	444	-36.823%
2026-03-17	3.0000	3.0000	3.0000	3.0000	+17.647%	1	401	-41.667%
2026-03-13	2.4800	2.5600	2.4800	2.5500	+15.909%	20	401	-31.373%
2026-03-12	2.2000	2.2000	2.2000	2.2000	-18.519%	1	381	-20.455%
2026-03-11	3.0000	3.2000	2.7000	2.7000	-8.475%	79	382	-35.185%
2026-03-10	3.5000	3.5000	2.8000	2.9500	+2.431%	30	337	-40.678%
2026-03-09	2.8500	3.0000	2.5900	2.8800	+5.882%	60	331	-39.236%
2026-03-06	2.6000	3.1800	2.6000	2.7200	-34.300%	110	324	-35.662%
2026-03-04	4.4000	4.5000	3.4000	4.1400	+26.220%	272	291	-57.729%
2026-03-03	3.2400	3.2800	3.2400	3.2800	-15.897%	22	114	-46.646%
2026-03-02	3.9000	3.9000	3.9000	3.9000	+13.703%	50	92	-55.128%
2026-02-27	3.3300	3.4300	3.3300	3.4300	-14.250%	6	42	-48.980%
2026-02-25	4.0000	4.0000	4.0000	4.0000	+6.101%	15	0	-56.250%
2026-02-24	4.2000	4.2000	3.7700	3.7700	0.000%	21	0	-53.581%