Dark

SM20260821C25
SM Aug 21 2026 25.00 Call (SM260821C00025000)
option OPRA

EOD

Jul 20, 2026

6.91+9.683%(+0.61)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.0000	7.0500	6.0000	6.9100	+9.683%	6	628	0.000%
2026-07-17	6.6000	6.6000	6.3000	6.3000	+5.000%	3	632	+9.683%
2026-07-16	6.0000	6.0000	6.0000	6.0000	+5.263%	59	632	+15.167%
2026-07-13	5.5000	5.7000	5.5000	5.7000	+54.054%	65	691	+21.228%
2026-07-10	4.4000	4.4000	3.7000	3.7000	-15.909%	5	686	+86.757%
2026-07-09	4.4000	4.4000	4.4000	4.4000	-16.190%	3	689	+57.045%
2026-07-08	4.3000	5.3000	4.3000	5.2500	+80.412%	24	689	+31.619%
2026-07-02	2.9100	2.9100	2.9100	2.9100	-3.000%	4	691	+137.457%
2026-07-01	3.0000	3.0000	3.0000	3.0000	+4.895%	1	691	+130.333%
2026-06-30	3.1500	3.1500	2.8600	2.8600	-8.333%	3	690	+141.608%
2026-06-29	3.1200	3.1200	3.1200	3.1200	+0.645%	1	689	+121.474%
2026-06-26	3.2000	3.2000	3.1000	3.1000	0.000%	24	689	+122.903%
2026-06-24	3.3700	3.3700	3.0800	3.1000	-13.889%	45	687	+122.903%
2026-06-18	4.0000	4.0000	3.6000	3.6000	-23.404%	3	685	+91.944%
2026-06-16	5.1000	5.1000	4.7000	4.7000	-8.915%	3	685	+47.021%
2026-06-15	5.3000	5.5000	5.1200	5.1600	-39.437%	86	688	+33.915%
2026-06-11	8.5200	8.5200	8.5200	8.5200	+25.294%	1	688	-18.897%
2026-06-09	7.2400	7.3000	6.8000	6.8000	-20.000%	18	689	+1.618%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-5.556%	1	690	-18.706%
2026-06-05	9.0000	9.0000	9.0000	9.0000	-6.250%	50	690	-23.222%
2026-06-04	9.6000	9.6000	9.6000	9.6000	+23.077%	14	690	-28.021%
2026-06-03	7.8000	7.8000	7.8000	7.8000	+13.372%	1	690	-11.410%
2026-05-27	7.0200	7.0200	6.8800	6.8800	-16.098%	3	691	+0.436%
2026-05-26	8.3900	8.3900	8.2000	8.2000	-11.828%	40	688	-15.732%
2026-05-22	9.3000	9.3000	9.3000	9.3000	-16.816%	8	719	-25.699%
2026-05-21	11.1800	11.1800	11.1800	11.1800	+21.258%	8	719	-38.193%
2026-05-18	8.4200	9.2200	8.4200	9.2200	+13.129%	518	719	-25.054%
2026-05-15	8.0000	8.1500	7.9300	8.1500	+11.644%	25	719	-15.215%
2026-05-14	7.3000	7.3000	7.3000	7.3000	-0.409%	14	812	-5.342%
2026-05-13	7.3300	7.3300	7.3300	7.3300	-0.946%	1	809	-5.730%
2026-05-12	7.4000	7.4000	7.4000	7.4000	+33.333%	3	809	-6.622%
2026-05-08	5.5500	5.5500	5.5500	5.5500	+23.333%	10	809	+24.505%
2026-05-07	4.1500	4.5000	4.1500	4.5000	-19.929%	25	809	+53.556%
2026-05-06	5.6200	5.6200	5.6200	5.6200	-17.353%	3	801	+22.954%
2026-05-01	6.6500	6.8000	6.6500	6.8000	-8.108%	5	807	+1.618%
2026-04-30	7.4000	7.4000	7.4000	7.4000	+2.778%	4	807	-6.622%
2026-04-29	6.2000	7.2000	6.2000	7.2000	+20.000%	27	803	-4.028%
2026-04-28	6.0000	6.0000	6.0000	6.0000	0.000%	3	823	+15.167%
2026-04-23	6.0000	6.0000	6.0000	6.0000	+5.263%	4	826	+15.167%
2026-04-22	5.7000	5.7000	5.7000	5.7000	+29.545%	2	830	+21.228%
2026-04-21	4.4000	4.4000	4.4000	4.4000	+22.222%	1	831	+57.045%
2026-04-17	3.5700	3.6000	2.8500	3.6000	-27.273%	34	831	+91.944%
2026-04-16	4.7500	4.9500	4.7500	4.9500	+7.609%	51	803	+39.596%
2026-04-15	4.8000	4.8000	4.6000	4.6000	-2.128%	8	853	+50.217%
2026-04-14	4.9700	4.9900	4.7000	4.7000	-18.261%	198	846	+47.021%
2026-04-13	5.9500	5.9500	5.7500	5.7500	+5.505%	31	660	+20.174%
2026-04-10	5.2600	5.4500	5.0500	5.4500	-0.909%	14	652	+26.789%
2026-04-09	6.4100	6.4100	5.5000	5.5000	-6.780%	7	652	+25.636%
2026-04-08	5.2000	5.9000	5.2000	5.9000	-26.708%	18	656	+17.119%
2026-04-07	8.1000	8.1000	7.9000	8.0500	+7.333%	16	651	-14.161%
2026-04-06	7.6000	7.6000	7.5000	7.5000	-3.475%	3	641	-7.867%
2026-04-02	8.0700	8.0700	7.7700	7.7700	+16.842%	6	642	-11.068%
2026-04-01	6.6500	6.6500	6.6500	6.6500	-14.083%	1	642	+3.910%
2026-03-31	8.2800	8.2800	7.7400	7.7400	-18.953%	2	644	-10.724%
2026-03-27	9.5500	9.5500	9.5500	9.5500	+6.111%	20	645	-27.644%
2026-03-26	8.8000	9.0000	8.8000	9.0000	+11.111%	7	645	-23.222%
2026-03-25	7.4000	8.1000	7.4000	8.1000	+5.195%	12	645	-14.691%
2026-03-24	7.7000	7.7000	7.7000	7.7000	+16.667%	3	645	-10.260%
2026-03-23	6.6000	6.6000	6.6000	6.6000	-7.692%	1	648	+4.697%
2026-03-20	6.4500	7.3000	6.4500	7.1500	+25.439%	17	648	-3.357%
2026-03-19	5.4500	5.7000	5.4500	5.7000	+17.769%	40	646	+21.228%
2026-03-18	4.8300	4.8400	4.8300	4.8400	-5.653%	4	642	+42.769%
2026-03-17	5.1500	5.1500	5.1300	5.1300	+10.560%	26	642	+34.698%
2026-03-16	4.7800	4.7800	4.6400	4.6400	-5.499%	5	645	+48.922%
2026-03-13	4.0500	4.9300	4.0500	4.9100	+19.756%	126	643	+40.733%
2026-03-12	4.6800	4.6800	4.1000	4.1000	-0.243%	6	699	+68.537%
2026-03-11	4.0000	4.1500	4.0000	4.1100	+2.750%	26	700	+68.127%
2026-03-10	4.1000	4.4000	3.8000	4.0000	-19.192%	40	692	+72.750%
2026-03-09	4.9000	5.0500	4.8300	4.9500	+7.609%	25	654	+39.596%
2026-03-06	4.5000	4.7000	4.4900	4.6000	+8.747%	16	690	+50.217%
2026-03-05	4.0200	4.3000	4.0000	4.2300	+20.857%	34	697	+63.357%
2026-03-04	3.2400	3.5000	3.2400	3.5000	-10.256%	37	673	+97.429%
2026-03-03	3.5000	3.9000	3.3500	3.9000	+16.071%	71	668	+77.179%
2026-03-02	3.3000	3.5000	3.3000	3.3600	+20.000%	58	637	+105.655%
2026-02-27	2.3000	2.8100	2.3000	2.8000	+45.078%	46	589	+146.786%
2026-02-26	1.5000	1.9400	1.5000	1.9300	-19.583%	23	590	+258.031%
2026-02-25	2.5500	2.5500	2.4000	2.4000	-7.692%	11	585	+187.917%
2026-02-24	2.5800	2.6500	2.5500	2.6000	-6.137%	502	585	+165.769%
2026-02-23	2.8900	2.8900	2.7500	2.7700	-6.102%	40	287	+149.458%
2026-02-20	3.1300	3.1300	2.9500	2.9500	-2.640%	9	273	+134.237%
2026-02-19	3.4300	3.4300	3.0300	3.0300	-5.313%	25	274	+128.053%
2026-02-18	2.8000	3.2500	2.7000	3.2000	+48.837%	69	269	+115.938%
2026-02-17	1.9900	2.1500	1.9900	2.1500	-4.018%	11	270	+221.395%
2026-02-13	2.1000	2.2400	2.1000	2.2400	+13.131%	5	258	+208.482%
2026-02-12	2.3000	2.3000	1.9800	1.9800	-15.385%	6	258	+248.990%
2026-02-11	2.3400	2.3400	2.3400	2.3400	+9.859%	1	258	+195.299%
2026-02-09	2.1000	2.1300	2.0500	2.1300	+0.472%	86	258	+224.413%
2026-02-06	2.0100	2.1200	2.0100	2.1200	+21.143%	6	193	+225.943%
2026-02-04	1.5900	1.7500	1.5900	1.7500	+32.576%	8	188	+294.857%
2026-02-02	1.3200	1.3200	1.3200	1.3200	-8.966%	1	183	+423.485%
2026-01-30	1.4500	1.4500	1.4500	1.4500	-3.333%	20	182	+376.552%
2026-01-29	1.5000	1.5000	1.5000	1.5000	+7.143%	3	170	+360.667%
2026-01-28	1.4000	1.4000	1.4000	1.4000	+7.692%	2	173	+393.571%
2026-01-20	1.3000	1.3000	1.3000	1.3000	+8.333%	5	173	+431.538%
2026-01-16	1.2000	1.2000	1.2000	1.2000	-29.412%	5	164	+475.833%
2026-01-15	1.7000	1.7000	1.7000	1.7000	+25.926%	10	164	+306.471%
2026-01-13	1.3500	1.3500	1.3500	1.3500	+17.391%	1	154	+411.852%
2026-01-09	1.1500	1.1500	1.1500	1.1500	+4.545%	2	153	+500.870%
2026-01-07	1.1000	1.1000	1.1000	1.1000	-12.000%	5	153	+528.182%
2026-01-05	1.2500	1.2500	1.2500	1.2500	-13.793%	150	1	+452.800%
2026-01-02	1.4500	1.4500	1.4500	1.4500	0.000%	1	1	+376.552%