Dark

SM20260821C32.5
SM Aug 21 2026 32.50 Call (SM260821C00032500)
option OPRA

EOD

Jul 20, 2026

1.75-2.778%(-0.05)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.5000	1.9500	1.5000	1.7500	-2.778%	284	2,223	0.000%
2026-07-17	1.5800	1.8000	1.4000	1.8000	+38.462%	309	2,105	-2.778%
2026-07-16	1.4100	1.5300	1.3000	1.3000	+7.438%	258	2,127	+34.615%
2026-07-15	1.3000	1.4000	1.1500	1.2100	+0.833%	85	2,283	+44.628%
2026-07-14	1.3000	1.3100	1.0800	1.2000	-17.241%	761	2,214	+45.833%
2026-07-13	0.9300	1.4600	0.9300	1.4500	+123.077%	511	2,405	+20.690%
2026-07-10	0.7500	0.7500	0.6500	0.6500	-27.778%	9	2,144	+169.231%
2026-07-09	1.2900	1.2900	0.8500	0.9000	-21.739%	19	2,145	+94.444%
2026-07-08	1.1000	1.3500	1.0500	1.1500	+25.000%	147	2,137	+52.174%
2026-07-07	0.6500	0.9500	0.5500	0.9200	+80.392%	32	2,041	+90.217%
2026-07-06	0.7100	0.7100	0.5100	0.5100	-15.000%	5	2,038	+243.137%
2026-07-02	0.6000	0.6000	0.6000	0.6000	+39.535%	12	2,026	+191.667%
2026-07-01	0.5000	0.5100	0.4300	0.4300	-33.846%	74	2,026	+306.977%
2026-06-30	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,017	+169.231%
2026-06-29	0.6500	0.6500	0.6000	0.6000	+9.091%	81	2,017	+191.667%
2026-06-26	0.5900	0.5900	0.5500	0.5500	-26.667%	7	1,984	+218.182%
2026-06-25	0.7500	0.7500	0.7200	0.7500	0.000%	456	1,983	+133.333%
2026-06-24	0.9000	0.9000	0.7000	0.7500	-31.818%	43	1,786	+133.333%
2026-06-23	1.0000	1.1000	1.0000	1.1000	+4.762%	148	1,793	+59.091%
2026-06-22	0.9500	1.0500	0.9500	1.0500	+16.667%	118	1,693	+66.667%
2026-06-18	1.1000	1.1000	0.8500	0.9000	-33.333%	120	1,587	+94.444%
2026-06-17	1.3500	1.3500	1.3500	1.3500	+11.570%	91	1,587	+29.630%
2026-06-16	1.3500	1.3500	1.1500	1.2100	-24.375%	119	1,587	+44.628%
2026-06-15	1.9500	1.9500	1.4900	1.6000	-43.860%	30	1,626	+9.375%
2026-06-12	2.9000	3.2000	2.7500	2.8500	+1.786%	47	1,626	-38.596%
2026-06-11	3.9000	4.1000	2.8000	2.8000	-31.204%	149	1,626	-37.500%
2026-06-10	3.4000	4.5000	3.4000	4.0700	+50.741%	333	1,410	-57.002%
2026-06-09	2.8700	2.8700	2.6500	2.7000	-34.625%	80	1,318	-35.185%
2026-06-05	4.1300	4.1300	4.1300	4.1300	-6.136%	1	1,278	-57.627%
2026-06-04	4.4000	4.4000	4.4000	4.4000	-2.222%	1	1,278	-60.227%
2026-06-03	4.2000	4.5000	4.2000	4.5000	+25.000%	9	1,278	-61.111%
2026-06-02	3.5000	3.6000	3.5000	3.6000	-1.370%	37	1,281	-51.389%
2026-06-01	3.1000	3.9000	3.1000	3.6500	+51.452%	56	1,288	-52.055%
2026-05-29	2.6500	2.6500	2.3500	2.4100	-12.364%	34	1,318	-27.386%
2026-05-28	2.7500	2.7500	2.7500	2.7500	0.000%	60	1,298	-36.364%
2026-05-27	2.9000	2.9100	2.6300	2.7500	-26.273%	147	1,246	-36.364%
2026-05-26	3.6600	3.7300	3.6600	3.7300	-11.190%	22	1,215	-53.083%
2026-05-22	4.5000	4.5000	4.2000	4.2000	+11.702%	7	1,195	-58.333%
2026-05-21	5.5000	5.5000	3.7600	3.7600	-21.667%	10	1,196	-53.457%
2026-05-20	5.3500	5.4500	4.8000	4.8000	+14.286%	11	1,196	-63.542%
2026-05-19	4.0000	4.2000	3.9600	4.2000	+5.263%	60	1,202	-58.333%
2026-05-18	3.2000	4.2600	3.2000	3.9900	+14.000%	64	1,202	-56.140%
2026-05-15	3.4000	3.5000	3.2000	3.5000	+21.107%	52	1,202	-50.000%
2026-05-14	2.8800	2.9500	2.8800	2.8900	+5.091%	15	1,190	-39.446%
2026-05-13	2.7500	2.7500	2.4100	2.7500	-6.780%	150	1,178	-36.364%
2026-05-12	2.9000	2.9500	2.9000	2.9500	+10.075%	16	1,178	-40.678%
2026-05-11	2.5500	2.7000	2.5500	2.6800	+34.000%	38	1,178	-34.701%
2026-05-08	1.9300	2.1000	1.9300	2.0000	+5.263%	186	1,053	-12.500%
2026-05-07	1.3500	1.9000	1.3500	1.9000	+1.604%	85	927	-7.895%
2026-05-06	2.0200	2.0700	1.8500	1.8700	-34.386%	100	928	-6.417%
2026-05-05	2.8500	2.8500	2.8500	2.8500	-10.938%	5	932	-38.596%
2026-05-04	3.2000	3.2000	3.0500	3.2000	+12.281%	37	932	-45.313%
2026-05-01	2.8000	2.9200	2.8000	2.8500	-10.938%	103	827	-38.596%
2026-04-30	2.6100	3.2000	2.6100	3.2000	0.000%	50	827	-45.313%
2026-04-29	2.7500	3.2000	2.7500	3.2000	+44.796%	12	834	-45.313%
2026-04-28	2.2500	2.2500	2.1500	2.2100	-0.450%	124	834	-20.814%
2026-04-27	2.5000	2.5000	2.1000	2.2200	+4.717%	55	854	-21.171%
2026-04-24	2.0900	2.1200	2.0900	2.1200	-16.863%	35	854	-17.453%
2026-04-23	2.5500	2.5500	2.5500	2.5500	+21.429%	5	848	-31.373%
2026-04-22	2.0000	2.1000	2.0000	2.1000	+13.514%	57	848	-16.667%
2026-04-21	1.6000	1.8500	1.5500	1.8500	+39.098%	25	849	-5.405%
2026-04-20	1.2000	1.4000	1.2000	1.3300	+40.000%	60	849	+31.579%
2026-04-17	1.2500	1.2500	0.8500	0.9500	-47.222%	72	837	+84.211%
2026-04-16	1.7800	1.8500	1.7800	1.8000	+5.882%	5	842	-2.778%
2026-04-15	1.7500	1.7600	1.7000	1.7000	0.000%	267	842	+2.941%
2026-04-14	1.8000	1.8000	1.5500	1.7000	-20.930%	60	581	+2.941%
2026-04-13	2.3500	2.4500	2.1500	2.1500	-20.370%	142	591	-18.605%
2026-04-09	2.7000	2.7000	2.7000	2.7000	+28.571%	10	471	-35.185%
2026-04-08	2.1500	2.1500	1.8000	2.1000	-41.667%	51	471	-16.667%
2026-04-07	3.5500	3.7400	3.4200	3.6000	-0.552%	22	428	-51.389%
2026-04-06	3.6200	3.6200	3.6200	3.6200	+3.429%	1	441	-51.657%
2026-04-02	3.9600	4.1000	3.5000	3.5000	+17.057%	57	434	-50.000%
2026-04-01	2.8800	2.9900	2.6000	2.9900	-29.647%	11	434	-41.472%
2026-03-31	3.7000	4.4000	3.7000	4.2500	-13.265%	13	433	-58.824%
2026-03-30	4.9300	4.9300	4.9000	4.9000	+4.255%	4	422	-64.286%
2026-03-27	5.0000	5.0000	4.6800	4.7000	-1.468%	12	418	-62.766%
2026-03-26	4.9000	4.9000	4.6000	4.7700	+19.250%	40	415	-63.312%
2026-03-25	3.9000	4.0000	3.9000	4.0000	+5.263%	44	385	-56.250%
2026-03-24	3.6000	4.0000	3.5000	3.8000	+43.396%	20	385	-53.947%
2026-03-23	2.6500	2.6500	2.6500	2.6500	-20.181%	4	383	-33.962%
2026-03-20	2.6800	3.4000	2.6800	3.3200	+38.333%	22	379	-47.289%
2026-03-19	2.2500	2.5000	2.2500	2.4000	+11.628%	31	363	-27.083%
2026-03-17	2.1500	2.1500	2.1500	2.1500	+12.565%	1	361	-18.605%
2026-03-16	1.9000	1.9100	1.9000	1.9100	+9.770%	34	361	-8.377%
2026-03-12	1.8000	1.8000	1.7300	1.7400	+2.353%	5	327	+0.575%
2026-03-11	1.7000	1.7000	1.7000	1.7000	0.000%	7	326	+2.941%
2026-03-10	1.6800	1.7000	1.6800	1.7000	-22.018%	5	319	+2.941%
2026-03-09	2.1800	2.1800	2.1800	2.1800	+11.795%	5	319	-19.725%
2026-03-06	1.8500	2.0000	1.8500	1.9500	+18.182%	52	314	-10.256%
2026-03-05	1.6500	1.6500	1.6000	1.6500	+13.014%	155	313	+6.061%
2026-03-03	1.5000	1.5900	1.4600	1.4600	+12.308%	302	382	+19.863%
2026-03-02	1.3000	1.3000	1.3000	1.3000	+46.067%	1	502	+34.615%
2026-02-27	0.8900	0.8900	0.8900	0.8900	+28.986%	1	503	+96.629%
2026-02-26	0.6900	0.6900	0.6800	0.6900	-13.750%	3	504	+153.623%
2026-02-25	0.9500	0.9500	0.8000	0.8000	-20.000%	7	506	+118.750%
2026-02-24	0.9000	1.0000	0.9000	1.0000	-9.091%	251	506	+75.000%
2026-02-23	1.2500	1.2500	1.0500	1.1000	-15.385%	51	256	+59.091%
2026-02-20	1.3500	1.3500	1.2500	1.3000	+23.810%	200	205	+34.615%
2026-02-18	1.0000	1.0500	1.0000	1.0500	+31.250%	5	9	+66.667%
2026-02-17	0.8500	0.8500	0.7000	0.8000	+14.286%	5	5	+118.750%
2026-02-12	0.7900	0.7900	0.7000	0.7000	-12.500%	2	4	+150.000%
2026-02-11	0.8500	0.8500	0.8000	0.8000	0.000%	2	3	+118.750%
2026-02-06	0.8000	0.8000	0.8000	0.8000	0.000%	1	1	+118.750%