Dark

SM20260821C35
SM Aug 21 2026 35.00 Call (SM260821C00035000)
option OPRA

EOD

Jul 20, 2026

0.9400-1.053%(-0.0100)455

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.7800	1.0500	0.7800	0.9400	-1.053%	455	1,997	0.000%
2026-07-17	0.9000	0.9500	0.7500	0.9500	+33.803%	68	1,792	-1.053%
2026-07-16	0.7600	0.7600	0.7000	0.7100	+9.231%	14	1,781	+32.394%
2026-07-15	0.6500	0.6500	0.5500	0.6500	+8.333%	18	1,778	+44.615%
2026-07-14	0.7200	0.7200	0.5500	0.6000	-25.000%	16	1,770	+56.667%
2026-07-13	0.5000	0.8100	0.5000	0.8000	+128.571%	139	1,765	+17.500%
2026-07-10	0.4000	0.4000	0.3500	0.3500	-30.000%	5	1,747	+168.571%
2026-07-09	0.6000	0.6000	0.5000	0.5000	-25.373%	20	1,742	+88.000%
2026-07-08	0.6000	0.8500	0.6000	0.6700	+21.818%	81	1,737	+40.299%
2026-07-07	0.2800	0.5500	0.2800	0.5500	+83.333%	4	1,674	+70.909%
2026-07-06	0.3500	0.3500	0.3000	0.3000	-9.091%	11	1,671	+213.333%
2026-07-02	0.3000	0.3500	0.3000	0.3300	+32.000%	18	1,668	+184.848%
2026-07-01	0.3000	0.3000	0.2500	0.2500	-30.556%	3	1,668	+276.000%
2026-06-30	0.4000	0.4000	0.3600	0.3600	-7.692%	2	1,671	+161.111%
2026-06-29	0.5800	0.5800	0.3800	0.3900	+11.429%	14	1,670	+141.026%
2026-06-26	0.4000	0.4100	0.3500	0.3500	-14.634%	84	1,676	+168.571%
2026-06-25	0.4500	0.4500	0.4100	0.4100	-34.921%	6	1,646	+129.268%
2026-06-23	0.6300	0.6300	0.6000	0.6300	+5.000%	154	1,646	+49.206%
2026-06-22	0.5000	0.6000	0.5000	0.6000	0.000%	5	1,582	+56.667%
2026-06-18	0.5300	0.6500	0.5300	0.6000	-25.000%	7	1,603	+56.667%
2026-06-17	0.9000	0.9500	0.8000	0.8000	0.000%	28	1,603	+17.500%
2026-06-16	0.7600	0.8500	0.7600	0.8000	-21.569%	7	1,603	+17.500%
2026-06-15	1.2200	1.2500	1.0000	1.0200	-48.744%	88	1,575	-7.843%
2026-06-12	1.8000	2.1500	1.8000	1.9900	-0.500%	127	1,575	-52.764%
2026-06-11	2.7900	2.8500	1.9800	2.0000	-29.825%	54	1,575	-53.000%
2026-06-10	2.2500	3.0500	2.2500	2.8500	+54.054%	84	1,594	-67.018%
2026-06-09	1.8000	1.9500	1.8000	1.8500	-27.451%	30	1,562	-49.189%
2026-06-08	2.6000	2.6500	2.5500	2.5500	0.000%	40	1,545	-63.137%
2026-06-05	2.6500	2.7000	2.5300	2.5500	-21.296%	7	1,508	-63.137%
2026-06-04	3.5000	3.5000	3.2400	3.2400	-2.115%	12	1,507	-70.988%
2026-06-03	2.7000	3.5000	2.7000	3.3100	+21.691%	64	1,496	-71.601%
2026-06-02	2.5500	2.7200	2.5500	2.7200	+7.087%	38	1,539	-65.441%
2026-06-01	2.0000	2.8100	2.0000	2.5400	+53.939%	32	1,502	-62.992%
2026-05-29	1.7800	1.7800	1.5500	1.6500	-13.613%	83	1,476	-43.030%
2026-05-28	1.8800	1.9500	1.8800	1.9100	+3.804%	41	1,506	-50.785%
2026-05-27	2.0000	2.0500	1.8400	1.8400	-21.702%	109	1,480	-48.913%
2026-05-26	2.7500	2.7500	2.3500	2.3500	-22.951%	18	1,371	-60.000%
2026-05-22	3.2000	3.2000	2.9500	3.0500	+10.909%	49	1,365	-69.180%
2026-05-21	4.2500	4.2500	2.7400	2.7500	-25.676%	128	1,340	-65.818%
2026-05-20	3.6000	4.1000	3.4500	3.7000	+5.714%	119	1,340	-74.595%
2026-05-19	2.9200	3.5000	2.7500	3.5000	+21.951%	89	1,366	-73.143%
2026-05-18	2.5500	3.1000	2.4500	2.8700	+20.588%	36	1,366	-67.247%
2026-05-15	2.1000	2.6000	2.1000	2.3800	+19.000%	96	1,366	-60.504%
2026-05-14	2.0000	2.0000	2.0000	2.0000	0.000%	3	1,334	-53.000%
2026-05-13	2.2000	2.2000	1.8000	2.0000	-2.439%	50	1,336	-53.000%
2026-05-12	1.8300	2.1000	1.8300	2.0500	+28.125%	52	1,336	-54.146%
2026-05-11	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,336	-41.250%
2026-05-08	1.4300	1.5000	1.3900	1.5000	+11.111%	4	1,285	-37.333%
2026-05-07	1.0300	1.4000	1.0300	1.3500	+8.000%	23	1,286	-30.370%
2026-05-06	1.3800	1.4000	1.2500	1.2500	-40.476%	17	1,272	-24.800%
2026-05-05	2.1000	2.1000	2.1000	2.1000	-10.638%	21	1,264	-55.238%
2026-05-04	2.0600	2.3500	2.0600	2.3500	+14.634%	28	1,285	-60.000%
2026-05-01	1.8000	2.1000	1.8000	2.0500	-9.292%	18	1,298	-54.146%
2026-04-30	2.1500	2.2600	2.1500	2.2600	-3.004%	39	1,298	-58.407%
2026-04-29	1.8500	2.3300	1.8300	2.3300	+45.625%	99	1,280	-59.657%
2026-04-28	1.6500	1.6500	1.6000	1.6000	0.000%	35	1,282	-41.250%
2026-04-27	1.6200	1.6200	1.6000	1.6000	+10.345%	6	1,295	-41.250%
2026-04-22	1.4000	1.4500	1.4000	1.4500	+7.407%	2	1,292	-35.172%
2026-04-21	1.1000	1.3500	1.0800	1.3500	+35.000%	10	1,292	-30.370%
2026-04-20	0.7500	1.0500	0.7500	1.0000	+49.254%	11	1,292	-6.000%
2026-04-17	0.7500	0.8000	0.6000	0.6700	-46.400%	34	1,296	+40.299%
2026-04-16	1.3000	1.3000	1.2500	1.2500	+4.167%	11	1,272	-24.800%
2026-04-15	1.2000	1.3000	1.1900	1.2000	+4.348%	128	1,264	-21.667%
2026-04-14	1.3500	1.3500	1.1500	1.1500	-25.325%	31	1,149	-18.261%
2026-04-13	1.7500	1.8000	1.4000	1.5400	+2.667%	46	1,154	-38.961%
2026-04-10	1.5200	1.5500	1.3000	1.5000	-3.226%	206	1,164	-37.333%
2026-04-09	1.7700	1.9200	1.5000	1.5500	-11.429%	21	1,032	-39.355%
2026-04-08	1.6000	1.7500	1.3900	1.7500	-39.236%	387	1,023	-46.286%
2026-04-07	2.7000	2.8800	2.6000	2.8800	+15.200%	33	1,113	-67.361%
2026-04-06	2.6200	2.6200	2.5000	2.5000	-16.107%	9	1,120	-62.400%
2026-04-02	2.9800	2.9800	2.9800	2.9800	+41.905%	1	1,116	-68.456%
2026-04-01	2.5500	2.5500	2.0000	2.1000	-25.000%	257	1,116	-55.238%
2026-03-31	3.5000	3.5000	2.6500	2.8000	-24.324%	119	999	-66.429%
2026-03-30	3.7000	3.7000	3.6500	3.7000	0.000%	7	895	-74.595%
2026-03-27	3.7100	3.9000	3.6000	3.7000	+2.778%	286	896	-74.595%
2026-03-26	3.1000	4.0000	3.1000	3.6000	+23.288%	110	787	-73.889%
2026-03-25	2.9200	2.9200	2.9200	2.9200	+10.189%	2	776	-67.808%
2026-03-24	2.7800	3.0100	2.6000	2.6500	+38.743%	503	776	-64.528%
2026-03-23	2.0900	2.3000	1.9100	1.9100	-26.538%	27	327	-50.785%
2026-03-20	2.1000	2.6000	2.1000	2.6000	+73.333%	37	319	-63.846%
2026-03-18	1.3500	1.5000	1.3500	1.5000	+3.448%	31	314	-37.333%
2026-03-17	1.5500	1.5500	1.4500	1.4500	+6.618%	11	314	-35.172%
2026-03-16	1.4500	1.4500	1.3600	1.3600	-16.049%	2	311	-30.882%
2026-03-13	1.2000	1.6200	1.2000	1.6200	+24.615%	15	310	-41.975%
2026-03-12	1.4000	1.4000	1.3000	1.3000	+2.362%	2	298	-27.692%
2026-03-11	1.2700	1.2700	1.2700	1.2700	+11.404%	1	297	-25.984%
2026-03-10	1.2500	1.2500	1.1400	1.1400	-12.308%	6	297	-17.544%
2026-03-09	1.4500	1.4500	1.3000	1.3000	-10.959%	4	297	-27.692%
2026-03-06	1.5000	1.5000	1.4600	1.4600	+8.148%	7	297	-35.616%
2026-03-05	1.2000	1.3500	1.2000	1.3500	+42.105%	136	295	-30.370%
2026-03-04	0.9000	0.9500	0.9000	0.9500	0.000%	2	161	-1.053%
2026-03-03	1.1200	1.2500	0.9500	0.9500	0.000%	88	160	-1.053%
2026-03-02	1.0500	1.0500	0.9500	0.9500	+31.944%	6	86	-1.053%
2026-02-27	0.7200	0.7200	0.7200	0.7200	+60.000%	1	92	+30.556%
2026-02-26	1.1600	1.1600	0.4500	0.4500	-35.714%	11	92	+108.889%
2026-02-25	0.7400	0.7400	0.7000	0.7000	-12.500%	16	68	+34.286%
2026-02-23	0.8500	0.8700	0.8000	0.8000	-11.111%	5	68	+17.500%
2026-02-20	0.8900	0.9000	0.8900	0.9000	-18.182%	2	68	+4.444%
2026-02-19	1.0000	1.1000	1.0000	1.1000	+39.241%	2	67	-14.545%
2026-02-18	0.8100	0.8100	0.7900	0.7900	+12.857%	2	65	+18.987%
2026-02-17	0.7000	0.7000	0.7000	0.7000	+22.807%	1	65	+34.286%
2026-02-10	0.5700	0.5700	0.5700	0.5700	+3.636%	5	65	+64.912%
2026-02-04	0.5500	0.5500	0.5500	0.5500	+61.765%	10	60	+70.909%
2026-01-16	0.3500	0.3500	0.3400	0.3400	0.000%	50	0	+176.471%