Dark

SM20260821C22.5
SM Aug 21 2026 22.50 Call (SM260821C00022500)
option OPRA

EOD

Jul 20, 2026

9.11+2.360%(+0.21)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	8.1000	9.1100	8.1000	9.1100	+2.360%	94	1,156	0.000%
2026-07-17	8.5000	8.9000	8.5000	8.9000	+7.229%	7	1,216	+2.360%
2026-07-16	8.3400	8.3400	8.3000	8.3000	+6.410%	37	1,222	+9.759%
2026-07-15	7.9000	7.9000	7.8000	7.8000	+7.586%	83	1,186	+16.795%
2026-07-14	7.2000	7.8000	7.2000	7.2500	+2.113%	35	1,267	+25.655%
2026-07-13	7.3800	7.3800	7.1000	7.1000	+16.393%	14	1,285	+28.310%
2026-07-10	6.1000	6.1000	6.1000	6.1000	-1.613%	16	1,293	+49.344%
2026-07-09	6.0000	6.2000	6.0000	6.2000	-3.276%	109	1,309	+46.935%
2026-07-08	6.4100	6.4100	6.4100	6.4100	+14.464%	55	1,392	+42.122%
2026-07-07	4.7000	5.6000	4.7000	5.6000	+9.804%	118	1,447	+62.679%
2026-07-06	5.1000	5.1000	5.1000	5.1000	+2.000%	73	1,540	+78.627%
2026-07-02	4.8000	5.0500	4.8000	5.0000	+11.111%	131	1,355	+82.200%
2026-07-01	4.5000	4.5000	4.5000	4.5000	-4.255%	41	1,355	+102.444%
2026-06-30	4.7000	4.7000	4.7000	4.7000	-2.083%	16	1,354	+93.830%
2026-06-29	5.2000	5.2000	4.8000	4.8000	-7.692%	39	1,354	+89.792%
2026-06-26	5.2000	5.2000	5.2000	5.2000	-1.887%	25	1,354	+75.192%
2026-06-25	5.3000	5.3000	5.3000	5.3000	0.000%	44	1,354	+71.887%
2026-06-24	5.1500	5.3000	5.1500	5.3000	-10.169%	55	1,322	+71.887%
2026-06-23	6.4000	6.4000	5.9000	5.9000	0.000%	76	1,313	+54.407%
2026-06-22	5.9000	5.9000	5.9000	5.9000	+9.259%	96	1,268	+54.407%
2026-06-18	6.0500	6.0500	5.4000	5.4000	-15.625%	76	1,271	+68.704%
2026-06-17	6.4000	6.4000	6.4000	6.4000	-3.030%	2	1,271	+42.344%
2026-06-16	6.2000	6.6000	6.2000	6.6000	-5.714%	10	1,271	+38.030%
2026-06-15	7.3000	7.4500	7.0000	7.0000	-27.461%	35	1,274	+30.143%
2026-06-12	10.0000	10.0000	9.6500	9.6500	-2.525%	4	1,274	-5.596%
2026-06-11	10.5000	10.5000	9.9000	9.9000	-3.603%	32	1,274	-7.980%
2026-06-10	10.3200	10.3200	10.2700	10.2700	+12.733%	32	1,302	-11.295%
2026-06-09	10.5000	10.5000	9.1100	9.1100	-13.238%	6	1,302	0.000%
2026-06-08	10.5000	10.5000	10.5000	10.5000	-6.250%	20	1,299	-13.238%
2026-06-05	11.0000	11.2000	11.0000	11.2000	-7.438%	40	1,313	-18.661%
2026-06-04	11.6000	12.1000	11.6000	12.1000	+4.310%	20	1,315	-24.711%
2026-06-03	11.6000	11.6000	11.6000	11.6000	+7.407%	26	1,315	-21.466%
2026-06-02	10.8000	10.8000	10.8000	10.8000	0.000%	7	1,315	-15.648%
2026-06-01	10.9000	10.9000	10.8000	10.8000	+17.391%	41	1,315	-15.648%
2026-05-29	9.2000	9.2000	9.2000	9.2000	+1.099%	25	1,316	-0.978%
2026-05-28	9.1000	9.1000	9.1000	9.1000	-1.194%	22	1,291	+0.110%
2026-05-27	8.8100	9.2100	8.8100	9.2100	-17.027%	56	1,291	-1.086%
2026-05-26	11.4000	11.4000	10.6500	11.1000	-9.016%	47	1,291	-17.928%
2026-05-22	12.2000	12.2000	12.2000	12.2000	-3.937%	23	1,273	-25.328%
2026-05-21	12.7000	12.7000	12.7000	12.7000	-3.053%	146	1,250	-28.268%
2026-05-20	13.1000	13.1000	13.1000	13.1000	+8.264%	48	1,250	-30.458%
2026-05-19	12.1000	12.1000	12.1000	12.1000	+5.217%	119	1,089	-24.711%
2026-05-18	11.5000	11.5000	11.5000	11.5000	+15.578%	20	1,089	-20.783%
2026-05-15	9.3000	9.9500	9.3000	9.9500	+11.798%	19	1,089	-8.442%
2026-05-14	8.9000	8.9000	8.9000	8.9000	-0.224%	63	1,001	+2.360%
2026-05-13	8.7000	8.9200	8.7000	8.9200	+1.364%	44	1,046	+2.130%
2026-05-12	8.8000	8.8000	8.8000	8.8000	+1.149%	29	1,046	+3.523%
2026-05-11	8.4000	8.7000	8.4000	8.7000	+13.874%	26	1,046	+4.713%
2026-05-08	7.4000	7.6400	7.0500	7.6400	+17.538%	231	1,045	+19.241%
2026-05-07	5.8500	6.5000	5.8500	6.5000	-9.722%	44	984	+40.154%
2026-05-06	7.8000	7.8000	7.2000	7.2000	-20.442%	41	957	+26.528%
2026-05-05	9.0000	9.0500	9.0000	9.0500	-3.723%	13	955	+0.663%
2026-05-04	8.9000	9.4000	8.9000	9.4000	+6.818%	55	954	-3.085%
2026-05-01	8.3000	8.9000	8.3000	8.8000	0.000%	85	1,012	+3.523%
2026-04-30	9.1000	9.1000	8.8000	8.8000	+7.317%	44	1,012	+3.523%
2026-04-29	8.1000	8.2000	7.8000	8.2000	+9.333%	59	1,046	+11.098%
2026-04-28	7.5000	7.5000	7.5000	7.5000	-1.316%	44	1,048	+21.467%
2026-04-27	7.6000	7.6000	7.6000	7.6000	+10.145%	11	1,081	+19.868%
2026-04-24	6.9000	6.9000	6.9000	6.9000	-5.479%	58	1,092	+32.029%
2026-04-23	7.3000	7.3000	7.3000	7.3000	+2.817%	60	1,092	+24.795%
2026-04-22	7.1500	7.2500	7.1000	7.1000	+2.899%	25	1,135	+28.310%
2026-04-21	5.7000	6.9000	5.7000	6.9000	+23.878%	71	1,195	+32.029%
2026-04-20	5.5000	5.5700	5.5000	5.5700	+11.400%	42	1,195	+63.555%
2026-04-17	4.8500	5.0000	4.4000	5.0000	-23.077%	42	1,196	+82.200%
2026-04-16	6.8000	6.8000	6.5000	6.5000	0.000%	34	1,196	+40.154%
2026-04-15	6.3000	6.5000	6.3000	6.5000	-8.451%	9	1,169	+40.154%
2026-04-14	7.1000	7.1000	7.1000	7.1000	-4.054%	128	1,161	+28.310%
2026-04-13	7.9000	7.9000	7.4000	7.4000	+5.714%	92	1,058	+23.108%
2026-04-10	7.0000	7.0000	7.0000	7.0000	-7.895%	8	1,059	+30.143%
2026-04-09	8.3000	8.3000	7.6000	7.6000	+5.556%	227	1,058	+19.868%
2026-04-08	6.6300	7.2000	6.6300	7.2000	-25.389%	37	876	+26.528%
2026-04-07	9.7000	9.7000	9.6500	9.6500	+0.521%	21	876	-5.596%
2026-04-06	9.6000	9.6000	9.6000	9.6000	-2.041%	55	875	-5.104%
2026-04-02	9.8000	9.8000	9.8000	9.8000	+22.500%	57	801	-7.041%
2026-04-01	8.0000	8.0000	8.0000	8.0000	-21.722%	48	801	+13.875%
2026-03-31	10.6700	10.8100	10.2200	10.2200	-5.195%	36	801	-10.861%
2026-03-30	11.3600	11.3600	10.7000	10.7800	-7.069%	51	816	-15.492%
2026-03-27	11.3000	11.6000	11.3000	11.6000	+1.754%	22	816	-21.466%
2026-03-26	9.9000	11.4000	9.9000	11.4000	+21.277%	23	815	-20.088%
2026-03-25	8.9500	9.4000	8.9500	9.4000	+1.075%	26	822	-3.085%
2026-03-24	9.9000	9.9000	9.3000	9.3000	+12.048%	38	840	-2.043%
2026-03-23	8.2000	8.3000	8.2000	8.3000	-4.707%	78	841	+9.759%
2026-03-20	8.3000	8.7100	8.3000	8.7100	+17.385%	8	842	+4.592%
2026-03-19	6.8200	7.4200	6.8200	7.4200	+17.591%	78	843	+22.776%
2026-03-18	6.2000	6.3100	6.2000	6.3100	-5.821%	36	809	+44.374%
2026-03-17	6.6000	6.7000	6.4000	6.7000	+6.349%	77	809	+35.970%
2026-03-16	5.0000	6.3000	5.0000	6.3000	-0.474%	37	848	+44.603%
2026-03-13	5.6000	6.3300	5.6000	6.3300	+15.091%	30	848	+43.918%
2026-03-12	5.7000	5.8000	5.5000	5.5000	+5.769%	54	847	+65.636%
2026-03-11	5.2000	5.2000	5.2000	5.2000	+6.122%	47	850	+75.192%
2026-03-10	5.7000	5.7000	4.9000	4.9000	-22.222%	7	879	+85.918%
2026-03-09	6.0000	6.4200	5.9000	6.3000	+12.500%	31	879	+44.603%
2026-03-06	6.4000	6.4000	5.6000	5.6000	+2.190%	70	948	+62.679%
2026-03-05	4.9000	5.4800	4.9000	5.4800	+15.368%	20	942	+66.241%
2026-03-04	4.1600	4.7500	4.1600	4.7500	+3.261%	52	939	+91.789%
2026-03-03	4.4000	4.6000	4.4000	4.6000	+1.099%	51	919	+98.043%
2026-03-02	4.5000	4.5500	4.3000	4.5500	+42.188%	221	950	+100.220%
2026-02-27	3.0200	3.2000	2.9500	3.2000	+14.695%	135	807	+184.688%
2026-02-26	2.2500	2.7900	2.2500	2.7900	-10.000%	71	841	+226.523%
2026-02-25	3.4500	3.4500	3.1000	3.1000	-18.421%	56	854	+193.871%
2026-02-24	3.8000	3.8000	3.8000	3.8000	+1.064%	53	854	+139.737%
2026-02-23	4.4000	4.4000	3.7600	3.7600	-8.293%	73	807	+142.287%
2026-02-20	4.1000	4.4000	4.1000	4.1000	-8.889%	80	783	+122.195%
2026-02-19	4.5000	4.5000	4.5000	4.5000	+4.651%	1	748	+102.444%
2026-02-18	3.4500	4.3000	3.4500	4.3000	+38.710%	25	747	+111.860%
2026-02-17	2.8900	3.1000	2.8900	3.1000	+3.333%	643	742	+193.871%
2026-02-13	2.8000	3.0000	2.8000	3.0000	+7.143%	22	98	+203.667%
2026-02-12	2.8000	2.8000	2.8000	2.8000	-8.197%	2	98	+225.357%
2026-02-11	3.0500	3.0500	3.0500	3.0500	+8.929%	1	98	+198.689%
2026-02-10	2.8000	2.8000	2.8000	2.8000	-6.667%	1	97	+225.357%
2026-02-09	3.0800	3.0800	3.0000	3.0000	+36.364%	2	97	+203.667%
2026-02-05	2.2500	2.3300	2.2000	2.2000	-11.647%	5	97	+314.091%
2026-02-04	2.5700	2.5700	2.4900	2.4900	+38.333%	5	98	+265.863%
2026-02-03	1.8000	1.8000	1.8000	1.8000	-5.263%	1	94	+406.111%
2026-01-30	2.1000	2.1000	1.9000	1.9000	-11.628%	2	94	+379.474%
2026-01-29	2.2000	2.2000	2.1500	2.1500	+24.277%	2	94	+323.721%
2026-01-26	1.7300	1.7300	1.7300	1.7300	-6.486%	11	94	+426.590%
2026-01-23	1.8500	1.8500	1.8500	1.8500	+2.778%	3	83	+392.432%
2026-01-22	1.8000	1.8000	1.8000	1.8000	0.000%	1	80	+406.111%
2026-01-21	1.8000	1.8000	1.8000	1.8000	+5.882%	8	80	+406.111%
2026-01-20	1.7000	1.7000	1.7000	1.7000	+3.030%	28	72	+435.882%
2026-01-16	1.7000	1.7000	1.6500	1.6500	-26.667%	30	15	+452.121%
2026-01-15	2.2500	2.2500	2.2500	2.2500	+12.500%	10	15	+304.889%
2026-01-14	2.1000	2.1200	2.0000	2.0000	+11.732%	12	14	+355.500%
2026-01-13	1.7900	1.7900	1.7900	1.7900	+8.485%	2	6	+408.939%
2026-01-09	1.6500	1.6500	1.6500	1.6500	0.000%	1	4	+452.121%
2026-01-08	1.6500	1.6500	1.6500	1.6500	+16.197%	3	3	+452.121%
2026-01-07	1.4200	1.4200	1.4200	1.4200	0.000%	3	3	+541.549%