Dark

SM20260821C27.5
SM Aug 21 2026 27.50 Call (SM260821C00027500)
option OPRA

EOD

Jul 20, 2026

4.66+0.431%(+0.02)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.6000	5.0000	4.2000	4.6600	+0.431%	31	715	0.000%
2026-07-17	4.3000	4.6600	4.2500	4.6400	+18.974%	117	707	+0.431%
2026-07-16	3.9700	3.9700	3.9000	3.9000	+17.825%	80	677	+19.487%
2026-07-15	3.9000	3.9600	3.3100	3.3100	+0.303%	114	652	+40.785%
2026-07-14	3.7000	3.7000	3.3000	3.3000	-13.158%	412	545	+41.212%
2026-07-13	3.2500	3.8000	3.2500	3.8000	+38.182%	22	789	+22.632%
2026-07-09	3.2900	3.2900	2.6000	2.7500	-16.667%	43	784	+69.455%
2026-07-08	3.3000	3.5500	3.2800	3.3000	+53.488%	25	803	+41.212%
2026-07-07	1.8500	2.1500	1.8300	2.1500	+21.469%	22	815	+116.744%
2026-07-06	1.9000	1.9000	1.7200	1.7700	+26.429%	12	804	+163.277%
2026-07-01	1.6000	1.6000	1.4000	1.4000	-17.647%	7	804	+232.857%
2026-06-30	1.9500	1.9500	1.7000	1.7000	+3.030%	16	805	+174.118%
2026-06-29	1.9200	1.9200	1.6500	1.6500	-3.509%	8	801	+182.424%
2026-06-26	2.0100	2.0100	1.6500	1.7100	-19.718%	57	794	+172.515%
2026-06-25	1.9500	2.2000	1.9500	2.1300	+3.398%	426	795	+118.779%
2026-06-24	2.0500	2.0600	1.8500	2.0600	-23.704%	206	439	+126.214%
2026-06-23	2.6600	2.7500	2.6600	2.7000	0.000%	26	421	+72.593%
2026-06-22	2.5000	2.7000	2.5000	2.7000	+7.143%	2	396	+72.593%
2026-06-18	2.4800	2.5200	2.3000	2.5200	-31.892%	129	451	+84.921%
2026-06-17	3.2500	3.7000	3.2500	3.7000	+21.311%	13	451	+25.946%
2026-06-16	3.0100	3.0500	3.0100	3.0500	-17.568%	3	451	+52.787%
2026-06-15	4.0200	4.0200	3.7000	3.7000	-33.929%	14	447	+25.946%
2026-06-11	5.6000	5.6000	5.6000	5.6000	-18.841%	1	447	-16.786%
2026-06-10	6.9000	7.2000	6.9000	6.9000	+6.977%	19	447	-32.464%
2026-06-08	6.4500	6.4500	6.4500	6.4500	+0.781%	5	447	-27.752%
2026-06-05	7.0000	7.8000	6.4000	6.4000	-16.883%	45	447	-27.188%
2026-06-04	7.8000	7.8000	7.7000	7.7000	-3.145%	10	461	-39.481%
2026-06-03	7.7000	7.9500	7.7000	7.9500	+22.308%	6	461	-41.384%
2026-06-01	6.5000	6.5000	6.5000	6.5000	+35.699%	10	461	-28.308%
2026-05-29	4.7900	4.7900	4.7900	4.7900	-8.935%	7	461	-2.714%
2026-05-27	5.1000	5.2600	5.0000	5.2600	-16.508%	17	461	-11.407%
2026-05-26	6.5000	6.7000	6.3000	6.3000	-7.353%	24	461	-26.032%
2026-05-21	8.4000	8.4000	6.8000	6.8000	-23.596%	11	467	-31.471%
2026-05-20	8.4000	8.9000	8.3500	8.9000	+39.063%	3	467	-47.640%
2026-05-18	6.4000	6.4000	6.4000	6.4000	-0.775%	2	469	-27.188%
2026-05-15	6.4600	6.4600	6.4500	6.4500	+13.158%	16	469	-27.752%
2026-05-14	5.7000	5.7000	5.7000	5.7000	+2.334%	2	484	-18.246%
2026-05-12	5.0000	5.5700	5.0000	5.5700	+11.400%	2	484	-16.338%
2026-05-11	5.0000	5.0000	5.0000	5.0000	+21.951%	2	484	-6.800%
2026-05-08	4.0000	4.1000	4.0000	4.1000	+7.895%	6	484	+13.659%
2026-05-07	3.2500	3.8000	3.0000	3.8000	-5.000%	27	484	+22.632%
2026-05-06	4.2000	4.2000	3.8800	4.0000	-23.077%	8	484	+16.500%
2026-05-01	5.1000	5.4000	4.6500	5.2000	-5.455%	9	484	-10.385%
2026-04-30	5.5000	5.5000	5.5000	5.5000	-1.786%	1	484	-15.273%
2026-04-29	5.5700	5.6000	5.5700	5.6000	+26.411%	7	484	-16.786%
2026-04-28	4.7000	4.7000	4.3000	4.4300	+5.476%	10	490	+5.192%
2026-04-23	4.2000	4.2000	4.2000	4.2000	+16.667%	8	489	+10.952%
2026-04-21	3.4000	3.6000	3.2000	3.6000	+22.034%	11	489	+29.444%
2026-04-20	2.9500	2.9500	2.8000	2.9500	+18.000%	11	484	+57.966%
2026-04-17	2.3000	2.5000	2.0000	2.5000	-30.556%	13	475	+86.400%
2026-04-16	3.3100	3.6000	3.3100	3.6000	+2.857%	30	474	+29.444%
2026-04-15	3.6000	3.6000	3.5000	3.5000	+2.941%	15	447	+33.143%
2026-04-14	4.0000	4.0000	3.3000	3.4000	-19.811%	37	435	+37.059%
2026-04-13	4.2400	4.2400	4.2400	4.2400	+0.952%	1	411	+9.906%
2026-04-10	4.0700	4.2000	4.0700	4.2000	-14.286%	17	411	+10.952%
2026-04-09	5.1000	5.1000	4.7600	4.9000	+21.891%	11	418	-4.898%
2026-04-08	3.7000	4.2000	3.7000	4.0200	-36.991%	27	409	+15.920%
2026-04-07	6.1000	6.3800	6.1000	6.3800	+4.590%	5	407	-26.959%
2026-04-02	5.9000	6.6300	5.9000	6.1000	+24.490%	10	408	-23.607%
2026-04-01	4.7500	5.0000	4.7500	4.9000	-25.982%	16	408	-4.898%
2026-03-31	7.0500	7.0500	6.6200	6.6200	-9.191%	14	408	-29.607%
2026-03-30	7.2900	7.2900	7.2900	7.2900	-2.800%	1	413	-36.077%
2026-03-27	7.5600	7.5600	7.5000	7.5000	0.000%	34	413	-37.867%
2026-03-26	7.3500	7.5000	7.3500	7.5000	+16.279%	4	419	-37.867%
2026-03-25	6.0000	6.4500	6.0000	6.4500	+6.612%	9	420	-27.752%
2026-03-24	6.2000	6.3000	6.0500	6.0500	+28.723%	10	428	-22.975%
2026-03-23	5.2000	5.3700	4.7000	4.7000	-17.544%	18	432	-0.851%
2026-03-20	4.8000	5.7000	4.8000	5.7000	+26.667%	26	447	-18.246%
2026-03-19	4.0000	4.5000	4.0000	4.5000	+21.622%	72	435	+3.556%
2026-03-18	3.7000	3.7000	3.7000	3.7000	+2.778%	4	423	+25.946%
2026-03-17	3.5900	3.9000	3.5900	3.6000	+1.408%	46	423	+29.444%
2026-03-16	3.5700	3.7000	3.5500	3.5500	-4.054%	21	387	+31.268%
2026-03-13	3.0500	3.7000	3.0500	3.7000	+14.198%	16	382	+25.946%
2026-03-12	3.6000	3.6000	3.2300	3.2400	+1.887%	14	367	+43.827%
2026-03-11	2.8000	3.1800	2.8000	3.1800	+7.797%	52	358	+46.541%
2026-03-10	3.1100	3.2000	2.7000	2.9500	-18.056%	31	342	+57.966%
2026-03-09	4.1000	4.1000	3.6000	3.6000	+2.857%	37	341	+29.444%
2026-03-06	3.3900	3.5600	3.3900	3.5000	+12.903%	15	347	+33.143%
2026-03-05	2.7500	3.2000	2.7500	3.1000	+31.915%	25	342	+50.323%
2026-03-04	2.3500	2.3500	2.3500	2.3500	-1.674%	2	325	+98.298%
2026-03-03	2.7800	2.8000	2.3900	2.3900	-3.239%	21	323	+94.979%
2026-03-02	2.3400	2.4700	2.3400	2.4700	+33.514%	14	311	+88.664%
2026-02-27	1.8500	1.8500	1.8500	1.8500	+23.333%	100	297	+151.892%
2026-02-26	1.5000	1.5000	1.5000	1.5000	-20.635%	14	231	+210.667%
2026-02-25	1.8900	1.8900	1.8900	1.8900	+1.613%	1	223	+146.561%
2026-02-24	1.9000	1.9000	1.7500	1.8600	-7.000%	13	223	+150.538%
2026-02-23	2.0000	2.0000	2.0000	2.0000	-11.111%	20	212	+133.000%
2026-02-20	2.4000	2.4000	2.2500	2.2500	-8.163%	20	207	+107.111%
2026-02-19	2.4300	2.6000	2.4300	2.4500	+5.150%	42	188	+90.204%
2026-02-18	1.9000	2.3300	1.9000	2.3300	+75.188%	9	166	+100.000%
2026-02-17	1.3300	1.3300	1.3300	1.3300	-8.276%	80	163	+250.376%
2026-02-13	1.4500	1.4500	1.4500	1.4500	+2.113%	7	156	+221.379%
2026-02-12	1.7000	1.7000	1.4200	1.4200	-2.069%	5	156	+228.169%
2026-02-10	1.4500	1.4500	1.4500	1.4500	+11.538%	3	151	+221.379%
2026-02-06	1.3000	1.3000	1.3000	1.3000	+18.182%	80	148	+258.462%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-19.708%	16	68	+323.636%
2026-02-04	1.2000	1.3700	1.2000	1.3700	+39.796%	74	68	+240.146%
2026-01-30	0.9800	0.9800	0.9800	0.9800	-10.909%	1	50	+375.510%
2026-01-29	1.1000	1.1000	1.1000	1.1000	+10.000%	5	49	+323.636%
2026-01-27	1.0000	1.0000	1.0000	1.0000	+17.647%	10	49	+366.000%
2026-01-16	0.8500	0.8500	0.8500	0.8500	-22.727%	1	39	+448.235%
2026-01-14	1.0500	1.1000	1.0300	1.1000	+29.412%	34	39	+323.636%
2026-01-12	0.8500	0.8500	0.8500	0.8500	+21.429%	1	5	+448.235%
2026-01-08	0.7000	0.7000	0.7000	0.7000	-30.000%	1	4	+565.714%
2025-12-31	1.0000	1.0000	1.0000	1.0000	0.000%	2	1	+366.000%
2025-12-22	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	+366.000%