Dark

SM20260821C30
SM Aug 21 2026 30.00 Call (SM260821C00030000)
option OPRA

EOD

Jul 20, 2026

3.06+10.469%(+0.29)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.6400	3.2500	2.6400	3.0600	+10.469%	181	2,284	0.000%
2026-07-17	2.4500	2.9000	2.4500	2.7700	+14.938%	104	2,272	+10.469%
2026-07-16	2.3500	2.4500	2.3500	2.4100	+5.240%	37	2,245	+26.971%
2026-07-15	2.3500	2.3500	2.1200	2.2900	+9.048%	13	2,262	+33.624%
2026-07-14	2.3000	2.3000	1.8000	2.1000	-4.545%	321	2,251	+45.714%
2026-07-13	1.6000	2.4100	1.6000	2.2000	+83.333%	188	2,203	+39.091%
2026-07-10	1.6500	1.6500	1.2000	1.2000	-20.000%	9	2,223	+155.000%
2026-07-09	1.8500	1.8500	1.4800	1.5000	-24.242%	77	2,218	+104.000%
2026-07-08	1.8000	2.3000	1.7900	1.9800	+22.981%	278	2,171	+54.545%
2026-07-07	1.1000	1.6300	1.0000	1.6100	+64.286%	81	1,995	+90.062%
2026-07-06	1.0500	1.0500	0.9000	0.9800	-10.909%	37	1,978	+212.245%
2026-07-02	0.9700	1.1000	0.9700	1.1000	+37.500%	17	1,929	+178.182%
2026-07-01	1.0000	1.0000	0.8000	0.8000	-15.789%	112	1,929	+282.500%
2026-06-30	1.0000	1.1100	0.9500	0.9500	-5.000%	11	1,976	+222.105%
2026-06-29	0.9700	1.1000	0.9700	1.0000	-1.961%	51	1,965	+206.000%
2026-06-26	1.0500	1.0500	1.0200	1.0200	-23.308%	8	1,928	+200.000%
2026-06-25	1.2700	1.3300	1.2000	1.3300	+2.308%	174	1,924	+130.075%
2026-06-24	1.3000	1.3300	1.2000	1.3000	-23.529%	24	1,824	+135.385%
2026-06-23	1.8500	1.8500	1.6500	1.7000	+1.190%	147	1,824	+80.000%
2026-06-22	1.6000	1.6800	1.6000	1.6800	+5.000%	60	1,840	+82.143%
2026-06-18	1.4000	1.6000	1.4000	1.6000	-23.810%	77	1,717	+91.250%
2026-06-17	2.1800	2.1800	2.0500	2.1000	+3.448%	8	1,717	+45.714%
2026-06-16	2.0500	2.1000	1.9500	2.0300	-23.396%	27	1,717	+50.739%
2026-06-15	2.6000	3.0200	2.6000	2.6500	-35.366%	17	1,701	+15.472%
2026-06-12	4.1500	4.1500	4.1000	4.1000	0.000%	4	1,701	-25.366%
2026-06-11	5.5000	5.5000	4.1000	4.1000	-21.154%	24	1,701	-25.366%
2026-06-10	4.4800	5.5000	4.4800	5.2000	+30.000%	14	1,701	-41.154%
2026-06-09	4.1800	4.1800	4.0000	4.0000	-21.415%	21	1,701	-23.500%
2026-06-05	5.0000	5.0900	5.0000	5.0900	-13.729%	6	1,701	-39.882%
2026-06-04	5.4000	5.9500	5.4000	5.9000	-4.839%	20	1,701	-48.136%
2026-06-03	5.2000	6.3000	5.2000	6.2000	+21.569%	29	1,704	-50.645%
2026-06-02	4.8600	5.1000	4.8600	5.1000	+5.155%	12	1,708	-40.000%
2026-06-01	5.0800	5.0800	4.8500	4.8500	+42.229%	7	1,708	-36.907%
2026-05-29	3.5300	3.5300	3.4100	3.4100	-7.838%	71	1,708	-10.264%
2026-05-27	3.8000	3.8000	3.7000	3.7000	-34.744%	25	1,778	-17.297%
2026-05-22	5.8000	5.9000	5.6700	5.6700	+10.097%	145	1,777	-46.032%
2026-05-21	7.1000	7.1000	5.1500	5.1500	-19.531%	414	1,787	-40.583%
2026-05-20	6.5000	7.2300	6.2000	6.4000	+4.918%	16	1,787	-52.188%
2026-05-19	5.8000	6.1700	5.8000	6.1000	+9.910%	208	2,103	-49.836%
2026-05-18	5.1000	5.5500	5.1000	5.5500	+18.085%	106	2,103	-44.865%
2026-05-15	4.4200	4.8000	4.4200	4.7000	+23.684%	126	2,103	-34.894%
2026-05-14	3.7000	3.8000	3.7000	3.8000	0.000%	4	1,911	-19.474%
2026-05-13	3.8100	3.9000	3.8000	3.8000	+2.151%	56	1,914	-19.474%
2026-05-12	3.7200	3.7200	3.7200	3.7200	+0.541%	1	1,914	-17.742%
2026-05-11	3.3200	3.8000	3.3200	3.7000	+26.712%	29	1,914	-17.297%
2026-05-07	2.1000	2.9200	1.7000	2.9200	+9.363%	26	1,860	+4.795%
2026-05-06	3.2700	3.2700	2.6500	2.6700	-37.907%	77	1,840	+14.607%
2026-05-04	4.0000	4.3000	4.0000	4.3000	+7.500%	6	1,809	-28.837%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-5.660%	2	1,805	-23.500%
2026-04-30	4.0000	4.3100	4.0000	4.2400	+4.691%	35	1,805	-27.830%
2026-04-29	3.5500	4.0500	3.4000	4.0500	+35.000%	103	1,813	-24.444%
2026-04-28	3.5000	3.5000	3.0000	3.0000	-14.286%	10	1,811	+2.000%
2026-04-27	3.1500	3.5000	3.1500	3.5000	+18.644%	6	1,807	-12.571%
2026-04-24	3.5000	3.5000	2.9500	2.9500	-14.244%	6	1,807	+3.729%
2026-04-23	3.1000	3.4400	3.1000	3.4400	+11.688%	11	1,810	-11.047%
2026-04-22	2.9000	3.0800	2.9000	3.0800	+16.226%	26	1,811	-0.649%
2026-04-21	2.3100	2.6500	2.3000	2.6500	+23.256%	16	1,788	+15.472%
2026-04-20	1.7000	2.1500	1.7000	2.1500	+26.471%	28	1,786	+42.326%
2026-04-17	2.0000	2.0000	1.4000	1.7000	-34.615%	183	1,772	+80.000%
2026-04-16	2.5400	2.6000	2.4500	2.6000	+4.000%	53	1,776	+17.692%
2026-04-15	2.4900	2.6000	2.4900	2.5000	+6.383%	92	1,733	+22.400%
2026-04-14	2.7500	2.7500	2.2500	2.3500	-20.339%	288	1,699	+30.213%
2026-04-13	3.3500	3.4000	2.9500	2.9500	+1.724%	68	1,459	+3.729%
2026-04-10	2.6500	2.9500	2.5000	2.9000	+1.045%	52	1,418	+5.517%
2026-04-09	3.6000	3.6000	2.8700	2.8700	-13.030%	12	1,400	+6.620%
2026-04-08	3.1000	3.3000	2.6000	3.3000	-32.653%	251	1,399	-7.273%
2026-04-07	4.7500	4.9000	4.6200	4.9000	+11.364%	25	1,262	-37.551%
2026-04-06	4.5000	4.5000	4.3900	4.4000	-12.698%	62	1,281	-30.455%
2026-04-02	5.0400	5.0400	5.0400	5.0400	+34.400%	1	1,259	-39.286%
2026-04-01	4.2000	4.2000	3.4000	3.7500	-20.213%	73	1,259	-18.400%
2026-03-31	5.6000	5.6000	4.7000	4.7000	-17.108%	57	1,258	-34.894%
2026-03-30	5.8000	5.8000	5.6700	5.6700	-5.025%	25	1,260	-46.032%
2026-03-27	6.0000	6.0600	5.9000	5.9700	-2.131%	107	1,285	-48.744%
2026-03-26	5.7000	6.1000	5.7000	6.1000	+16.190%	13	1,259	-49.836%
2026-03-25	4.8000	5.2500	4.8000	5.2500	+5.000%	26	1,259	-41.714%
2026-03-24	4.4000	5.0000	4.4000	5.0000	+30.548%	78	1,233	-38.800%
2026-03-23	3.7000	4.2000	3.4300	3.8300	-14.509%	79	1,228	-20.104%
2026-03-20	3.8000	4.6000	3.7000	4.4800	+43.590%	160	1,275	-31.696%
2026-03-19	3.4000	3.4000	3.0300	3.1200	+5.763%	559	1,147	-1.923%
2026-03-18	2.7000	2.9500	2.6500	2.9500	+11.321%	12	638	+3.729%
2026-03-17	2.8400	2.9500	2.6500	2.6500	-2.930%	201	634	+15.472%
2026-03-16	2.5500	2.7300	2.5500	2.7300	-2.500%	20	502	+12.088%
2026-03-13	2.2000	2.9000	2.2000	2.8000	+21.739%	234	492	+9.286%
2026-03-12	2.5000	2.5000	2.3000	2.3000	+2.222%	192	327	+33.043%
2026-03-11	2.3000	2.3000	2.2500	2.2500	+9.756%	7	178	+36.000%
2026-03-10	2.3500	2.3500	2.0500	2.0500	-30.508%	55	177	+49.268%
2026-03-09	2.8000	3.0200	2.8000	2.9500	+10.075%	25	176	+3.729%
2026-03-06	2.5500	2.6800	2.5500	2.6800	+20.721%	24	202	+14.179%
2026-03-05	2.1500	2.3600	2.1500	2.2200	+30.588%	96	203	+37.838%
2026-03-04	1.7000	1.7000	1.7000	1.7000	-2.857%	1	148	+80.000%
2026-03-03	1.9000	2.1000	1.7500	1.7500	-2.778%	17	148	+74.857%
2026-03-02	1.7500	1.8000	1.7500	1.8000	+38.462%	12	148	+70.000%
2026-02-27	1.3000	1.3000	1.3000	1.3000	+6.557%	10	136	+135.385%
2026-02-25	1.2500	1.2500	1.2000	1.2200	-11.594%	83	138	+150.820%
2026-02-24	1.3000	1.3800	1.3000	1.3800	-4.828%	13	138	+121.739%
2026-02-23	1.5500	1.5500	1.4500	1.4500	-23.684%	18	135	+111.034%
2026-02-19	1.9000	1.9000	1.7900	1.9000	+15.152%	15	117	+61.053%
2026-02-18	1.4500	1.6500	1.3000	1.6500	+77.419%	93	105	+85.455%
2026-02-17	1.2500	1.2500	0.9300	0.9300	+3.333%	3	23	+229.032%
2026-02-12	1.2000	1.2000	0.9000	0.9000	-25.000%	4	21	+240.000%
2026-02-11	1.1500	1.2000	1.1500	1.2000	+14.286%	9	21	+155.000%
2026-02-10	1.0500	1.0500	1.0500	1.0500	+1.942%	1	13	+191.429%
2026-02-09	1.0500	1.0500	1.0300	1.0300	-7.207%	2	14	+197.087%
2026-02-06	0.9000	1.1100	0.9000	1.1100	+23.333%	8	12	+175.676%
2026-02-04	0.7000	0.9000	0.7000	0.9000	+20.000%	2	10	+240.000%
2026-01-30	0.7500	0.7500	0.7500	0.7500	0.000%	1	9	+308.000%
2026-01-29	0.7500	0.7500	0.7500	0.7500	+25.000%	1	8	+308.000%
2026-01-12	0.6000	0.6000	0.6000	0.6000	-7.692%	1	7	+410.000%
2026-01-06	0.6500	0.6500	0.6500	0.6500	-23.529%	2	6	+370.769%
2026-01-02	0.8500	0.8500	0.8500	0.8500	+21.429%	2	4	+260.000%
2025-12-31	0.7000	0.7000	0.7000	0.7000	0.000%	2	0	+337.143%