Dark

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

EOD

Jul 30, 2026

2.55+10.870%(+0.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.4000	2.5500	2.4000	2.5500	+10.870%	12	3,407	0.000%
2026-07-29	1.9500	2.3500	1.9000	2.3000	+13.300%	209	3,400	+10.870%
2026-07-28	2.4500	2.4500	2.0000	2.0300	-46.579%	95	3,225	+25.616%
2026-07-24	4.0000	4.0000	3.6000	3.8000	+3.542%	7	3,201	-32.895%
2026-07-23	4.0500	4.0500	3.6300	3.6700	+38.491%	105	3,201	-30.518%
2026-07-22	3.0600	3.1000	2.5500	2.6500	+17.778%	118	3,301	-3.774%
2026-07-21	2.3500	2.3500	2.1800	2.2500	+2.273%	16	3,398	+13.333%
2026-07-20	2.5200	2.5200	2.2000	2.2000	+7.317%	43	3,404	+15.909%
2026-07-17	2.1700	2.3700	2.0100	2.0500	-16.327%	466	3,404	+24.390%
2026-07-16	3.0000	3.0000	2.4500	2.4500	-18.333%	8	3,428	+4.082%
2026-07-15	2.7000	3.0000	2.7000	3.0000	+27.660%	8	3,428	-15.000%
2026-07-14	2.4000	3.2000	2.3200	2.3500	-9.615%	25	3,423	+8.511%
2026-07-13	2.6000	2.6000	2.6000	2.6000	-11.263%	1	3,439	-1.923%
2026-07-10	2.9600	2.9600	2.7500	2.9300	-9.846%	3	3,440	-12.969%
2026-07-09	3.2500	3.2600	3.2500	3.2500	-1.515%	116	3,440	-21.538%
2026-07-08	2.6400	3.3000	2.6400	3.3000	+10.738%	12	3,325	-22.727%
2026-07-07	2.2500	3.2900	2.2500	2.9800	-7.453%	235	3,327	-14.430%
2026-07-06	3.5000	3.7000	3.1200	3.2200	+7.333%	793	3,313	-20.807%
2026-07-02	3.2500	3.4000	3.0000	3.0000	-6.832%	19	2,782	-15.000%
2026-07-01	3.0000	3.3900	3.0000	3.2200	-2.424%	30	2,782	-20.807%
2026-06-30	3.5400	3.5400	3.3000	3.3000	-8.333%	53	2,754	-22.727%
2026-06-29	3.5000	3.6000	3.3500	3.6000	+2.857%	13	2,749	-29.167%
2026-06-26	3.7000	3.7000	3.5000	3.5000	-10.256%	112	2,757	-27.143%
2026-06-25	4.5000	4.5000	3.9000	3.9000	+2.902%	28	2,849	-34.615%
2026-06-24	3.7000	4.0000	3.5000	3.7900	-5.250%	1,575	2,822	-32.718%
2026-06-23	4.1000	4.2000	3.9000	4.0000	-11.111%	23	4,309	-36.250%
2026-06-22	4.8600	4.8600	4.5000	4.5000	-21.053%	590	4,305	-43.333%
2026-06-18	5.0300	5.7000	5.0300	5.7000	+5.556%	13	4,733	-55.263%
2026-06-17	5.7000	5.7000	4.7000	5.4000	-0.369%	28	4,733	-52.778%
2026-06-16	6.5900	6.5900	5.3600	5.4200	-19.704%	1,611	4,733	-52.952%
2026-06-15	7.2100	7.2100	6.7500	6.7500	-4.795%	9	3,292	-62.222%
2026-06-12	6.8000	7.2000	6.8000	7.0900	+4.265%	12	3,292	-64.034%
2026-06-11	6.3000	7.0000	5.9000	6.8000	+0.890%	21	3,292	-62.500%
2026-06-10	7.4700	7.4700	6.7400	6.7400	-21.810%	21	3,271	-62.166%
2026-06-09	8.0100	8.6600	7.4000	8.6200	+7.750%	44	3,270	-70.418%
2026-06-08	7.4000	8.3000	7.4000	8.0000	+23.077%	37	3,269	-68.125%
2026-06-05	7.5000	7.5000	5.3000	6.5000	-23.529%	57	3,251	-60.769%
2026-06-04	8.6000	9.2000	6.9000	8.5000	-24.107%	152	3,230	-70.000%
2026-06-03	12.0000	12.0000	11.1000	11.2000	-1.754%	66	3,120	-77.232%
2026-06-02	11.0000	12.7500	10.7800	11.4000	+6.542%	278	3,113	-77.632%
2026-06-01	7.9000	11.0000	7.7000	10.7000	+80.438%	180	3,107	-76.168%
2026-05-29	5.7400	6.1000	5.7400	5.9300	+14.038%	23	3,020	-56.998%
2026-05-28	5.1000	5.3500	5.0000	5.2000	-3.704%	109	3,014	-50.962%
2026-05-27	5.4000	5.4000	5.2000	5.4000	-14.286%	130	2,976	-52.778%
2026-05-26	5.8000	6.5000	5.8000	6.3000	+10.721%	66	2,883	-59.524%
2026-05-22	5.9500	5.9500	5.6000	5.6900	-18.714%	19	2,860	-55.185%
2026-05-21	6.1000	7.0000	6.1000	7.0000	+22.807%	54	2,841	-63.571%
2026-05-20	5.0600	5.7900	5.0600	5.7000	+10.680%	35	2,841	-55.263%
2026-05-19	4.7400	5.3000	4.7300	5.1500	+1.179%	154	2,788	-50.485%
2026-05-18	5.7000	5.7000	4.9000	5.0900	-13.729%	32	2,788	-49.902%
2026-05-15	4.8500	6.0000	4.8500	5.9000	-4.839%	16	2,788	-56.780%
2026-05-14	6.0000	6.2000	5.8500	6.2000	-4.615%	96	2,653	-58.871%
2026-05-13	6.5000	6.5000	6.2000	6.5000	+5.348%	37	2,582	-60.769%
2026-05-12	6.2100	6.3000	5.7500	6.1700	+0.325%	112	2,582	-58.671%
2026-05-11	5.9200	7.4000	5.8000	6.1500	+4.237%	45	2,582	-58.537%
2026-05-08	5.0000	5.9000	5.0000	5.9000	+15.686%	273	2,510	-56.780%
2026-05-07	5.5000	6.1000	5.1000	5.1000	-7.273%	34	2,272	-50.000%
2026-05-06	5.3000	5.5000	5.3000	5.5000	-6.780%	25	2,281	-53.636%
2026-05-05	5.9000	5.9000	5.9000	5.9000	+11.321%	5	2,274	-56.780%
2026-05-04	5.5700	5.5700	5.3000	5.3000	-4.505%	314	2,274	-51.887%
2026-05-01	5.7000	5.9000	5.5000	5.5500	-2.460%	160	2,188	-54.054%
2026-04-30	5.7000	5.7000	5.6900	5.6900	+9.423%	15	2,188	-55.185%
2026-04-29	5.3000	5.6000	5.0000	5.2000	-0.952%	39	2,183	-50.962%
2026-04-28	5.8500	5.8500	5.2000	5.2500	-18.351%	53	2,166	-51.429%
2026-04-27	6.1000	6.4300	6.1000	6.4300	+1.741%	4	2,211	-60.342%
2026-04-24	6.0500	6.3200	5.8000	6.3200	+3.268%	24	2,213	-59.652%
2026-04-23	6.0200	6.5500	6.0200	6.1200	-10.657%	101	2,199	-58.333%
2026-04-22	6.8000	7.0000	6.5000	6.8500	+0.735%	58	2,241	-62.774%
2026-04-21	7.2000	7.4000	6.8000	6.8000	+3.976%	41	2,255	-62.500%
2026-04-20	6.3000	7.0000	6.3000	6.5400	+7.566%	238	2,255	-61.009%
2026-04-17	4.9000	6.1000	4.9000	6.0800	+14.717%	265	2,046	-58.059%
2026-04-16	5.3000	5.7000	5.1000	5.3000	+1.923%	110	1,821	-51.887%
2026-04-15	5.5000	5.5000	5.2000	5.2000	+1.961%	21	1,758	-50.962%
2026-04-14	4.7500	5.2500	4.7300	5.1000	+2.000%	33	1,737	-50.000%
2026-04-13	4.4000	5.2000	4.4000	5.0000	+11.111%	28	1,721	-49.000%
2026-04-10	4.5000	4.7200	4.3000	4.5000	+12.219%	966	1,713	-43.333%
2026-04-09	4.0800	4.5000	4.0100	4.0100	+17.941%	29	890	-36.409%
2026-04-08	3.3500	4.2000	3.3500	3.4000	+19.298%	193	884	-25.000%
2026-04-07	2.5800	3.0800	2.3500	2.8500	+37.681%	126	832	-10.526%
2026-04-01	2.0700	2.0700	2.0700	2.0700	-5.909%	1	714	+23.188%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-16.350%	176	713	+15.909%
2026-03-27	2.5000	3.1500	2.5000	2.6300	+14.348%	23	537	-3.042%
2026-03-26	2.3700	2.3700	2.3000	2.3000	-23.333%	3	528	+10.870%
2026-03-25	3.0000	3.4000	2.8200	3.0000	-1.961%	208	525	-15.000%
2026-03-24	3.1000	3.1000	2.9500	3.0600	+31.330%	32	464	-16.667%
2026-03-20	2.3700	2.3700	2.3300	2.3300	-6.800%	2	441	+9.442%
2026-03-19	2.3000	2.5000	2.3000	2.5000	-9.747%	11	443	+2.000%
2026-03-18	2.7500	2.7700	2.7500	2.7700	-7.667%	41	444	-7.942%
2026-03-17	3.0000	3.0000	3.0000	3.0000	+17.647%	1	401	-15.000%
2026-03-13	2.4800	2.5600	2.4800	2.5500	+15.909%	20	401	0.000%
2026-03-12	2.2000	2.2000	2.2000	2.2000	-18.519%	1	381	+15.909%
2026-03-11	3.0000	3.2000	2.7000	2.7000	-8.475%	79	382	-5.556%
2026-03-10	3.5000	3.5000	2.8000	2.9500	+2.431%	30	337	-13.559%
2026-03-09	2.8500	3.0000	2.5900	2.8800	+5.882%	60	331	-11.458%
2026-03-06	2.6000	3.1800	2.6000	2.7200	-34.300%	110	324	-6.250%
2026-03-04	4.4000	4.5000	3.4000	4.1400	+26.220%	272	291	-38.406%
2026-03-03	3.2400	3.2800	3.2400	3.2800	-15.897%	22	114	-22.256%
2026-03-02	3.9000	3.9000	3.9000	3.9000	+13.703%	50	92	-34.615%
2026-02-27	3.3300	3.4300	3.3300	3.4300	-14.250%	6	42	-25.656%
2026-02-25	4.0000	4.0000	4.0000	4.0000	+6.101%	15	0	-36.250%
2026-02-24	4.2000	4.2000	3.7700	3.7700	0.000%	21	0	-32.361%