Dark

SM20260821P25
SM Aug 21 2026 25.00 Put (SM260821P00025000)
option OPRA

EOD

Jul 20, 2026

0.2500-21.875%(-0.0700)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3000	0.3200	0.2200	0.2500	-21.875%	66	2,272	0.000%
2026-07-17	0.3500	0.3500	0.3000	0.3200	-13.514%	137	2,214	-21.875%
2026-07-16	0.4500	0.4500	0.3700	0.3700	-5.128%	902	2,222	-32.432%
2026-07-15	0.5000	0.5000	0.3900	0.3900	-29.091%	22	1,324	-35.897%
2026-07-14	0.5800	0.6000	0.5000	0.5500	+1.852%	115	1,334	-54.545%
2026-07-13	0.7000	0.7000	0.5000	0.5400	-39.326%	31	1,282	-53.704%
2026-07-10	0.9000	0.9600	0.8900	0.8900	-1.111%	41	1,279	-71.910%
2026-07-09	0.8500	0.9000	0.8500	0.9000	+28.571%	6	1,274	-72.222%
2026-07-08	0.8200	0.8200	0.5800	0.7000	-22.222%	149	1,273	-64.286%
2026-07-07	1.3100	1.3100	0.8500	0.9000	-36.620%	115	1,279	-72.222%
2026-07-06	1.3300	1.4200	1.3300	1.4200	-3.401%	30	1,214	-82.394%
2026-07-02	1.5000	1.5000	1.4700	1.4700	-13.529%	4	1,209	-82.993%
2026-07-01	1.6200	1.8000	1.6200	1.7000	+7.595%	38	1,209	-85.294%
2026-06-30	1.6000	1.6000	1.5800	1.5800	-1.250%	10	1,203	-84.177%
2026-06-29	1.5000	1.6000	1.5000	1.6000	-11.602%	13	1,203	-84.375%
2026-06-26	1.5500	1.8100	1.5500	1.8100	+13.125%	22	1,202	-86.188%
2026-06-25	1.6000	1.6000	1.6000	1.6000	-8.571%	3	1,196	-84.375%
2026-06-24	1.7300	1.8200	1.7300	1.7500	+29.630%	11	1,196	-85.714%
2026-06-23	1.3300	1.3900	1.3300	1.3500	-9.396%	72	1,201	-81.481%
2026-06-22	1.6400	1.6400	1.4900	1.4900	-9.697%	9	1,198	-83.221%
2026-06-18	1.6000	1.7200	1.6000	1.6500	+32.000%	19	1,181	-84.848%
2026-06-17	1.2000	1.2500	1.2000	1.2500	+4.167%	12	1,181	-80.000%
2026-06-16	1.2000	1.2000	1.2000	1.2000	0.000%	27	1,181	-79.167%
2026-06-15	1.0000	1.2000	1.0000	1.2000	+50.000%	4	1,154	-79.167%
2026-06-11	0.6300	0.8000	0.6300	0.8000	+33.333%	51	1,154	-68.750%
2026-06-10	0.7500	0.7500	0.6000	0.6000	-29.412%	13	1,136	-58.333%
2026-06-09	0.7700	0.8500	0.7500	0.8500	+70.000%	4	1,129	-70.588%
2026-06-03	0.4500	0.5000	0.4500	0.5000	-33.333%	55	1,127	-50.000%
2026-06-01	0.7500	0.7500	0.7500	0.7500	-19.355%	4	1,127	-66.667%
2026-05-29	0.9300	0.9300	0.9300	0.9300	-7.000%	4	1,127	-73.118%
2026-05-28	0.9200	1.0000	0.9200	1.0000	0.000%	8	1,131	-75.000%
2026-05-27	0.9500	1.0000	0.9500	1.0000	+53.846%	63	1,131	-75.000%
2026-05-21	0.5500	0.6500	0.5500	0.6500	+30.000%	3	1,073	-61.538%
2026-05-19	0.5400	0.5400	0.5000	0.5000	-33.333%	2	1,073	-50.000%
2026-05-15	0.8000	0.8000	0.7500	0.7500	-25.000%	15	1,071	-66.667%
2026-05-12	1.0000	1.0000	1.0000	1.0000	-47.368%	1	1,063	-75.000%
2026-05-07	1.9000	1.9000	1.9000	1.9000	+26.667%	1	1,063	-86.842%
2026-05-06	1.3600	1.5000	1.3600	1.5000	+10.294%	15	1,063	-83.333%
2026-05-01	1.2000	1.3900	1.2000	1.3600	+9.677%	62	993	-81.618%
2026-04-29	1.5000	1.5000	1.2400	1.2400	-17.333%	8	993	-79.839%
2026-04-28	1.5000	1.5000	1.5000	1.5000	-11.765%	16	994	-83.333%
2026-04-22	1.7000	1.7000	1.7000	1.7000	-12.821%	2	994	-85.294%
2026-04-21	1.9500	1.9500	1.9500	1.9500	-11.364%	1	993	-87.179%
2026-04-20	1.9000	2.3900	1.9000	2.2000	-13.725%	60	993	-88.636%
2026-04-17	2.3500	2.8000	2.3500	2.5500	+34.211%	58	990	-90.196%
2026-04-16	1.9000	1.9000	1.9000	1.9000	-4.523%	4	979	-86.842%
2026-04-15	1.9900	1.9900	1.9900	1.9900	-0.500%	1	975	-87.437%
2026-04-14	2.0100	2.0500	2.0000	2.0000	+8.108%	26	974	-87.500%
2026-04-13	1.8500	1.8500	1.8500	1.8500	-5.612%	2	953	-86.486%
2026-04-09	2.0500	2.0500	1.7000	1.9600	+22.500%	20	953	-87.245%
2026-04-07	1.6000	1.6000	1.6000	1.6000	-5.882%	6	956	-84.375%
2026-04-06	1.7000	1.7000	1.7000	1.7000	-15.000%	5	961	-85.294%
2026-04-01	1.9600	2.0000	1.9600	2.0000	+17.647%	197	956	-87.500%
2026-03-31	1.5000	1.7000	1.5000	1.7000	+6.250%	6	759	-85.294%
2026-03-30	1.5100	1.6000	1.5100	1.6000	+14.286%	6	758	-84.375%
2026-03-27	1.2000	1.4500	1.2000	1.4000	+5.263%	32	753	-82.143%
2026-03-26	1.3500	1.3900	1.3000	1.3300	-24.000%	391	723	-81.203%
2026-03-25	1.7500	1.7500	1.7500	1.7500	0.000%	5	337	-85.714%
2026-03-24	1.8000	1.8000	1.7500	1.7500	-23.913%	15	338	-85.714%
2026-03-23	2.1900	2.3000	2.1900	2.3000	+12.195%	13	338	-89.130%
2026-03-20	2.0500	2.0500	2.0500	2.0500	-14.583%	15	341	-87.805%
2026-03-19	2.4000	2.4000	2.4000	2.4000	-11.111%	16	341	-89.583%
2026-03-18	2.7500	2.7500	2.7000	2.7000	0.000%	6	341	-90.741%
2026-03-17	2.6500	2.7000	2.6500	2.7000	-5.263%	13	345	-90.741%
2026-03-16	2.8500	2.8500	2.8500	2.8500	-5.000%	15	332	-91.228%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-9.091%	5	347	-91.667%
2026-03-12	3.2400	3.3500	3.2400	3.3000	-5.714%	15	352	-92.424%
2026-03-11	3.5000	3.5000	3.5000	3.5000	0.000%	1	359	-92.857%
2026-03-10	3.5000	3.5000	3.5000	3.5000	+9.375%	1	358	-92.857%
2026-03-09	3.2000	3.2000	3.2000	3.2000	-5.882%	1	357	-92.188%
2026-03-06	3.6000	3.6000	3.3000	3.4000	-5.556%	144	358	-92.647%
2026-03-05	3.7000	3.7000	3.6000	3.6000	-16.279%	12	214	-93.056%
2026-03-04	4.3000	4.3000	4.3000	4.3000	+2.381%	1	202	-94.186%
2026-03-03	4.2000	4.2000	4.2000	4.2000	-2.326%	1	201	-94.048%
2026-03-02	4.3000	4.3000	4.3000	4.3000	-27.119%	2	200	-94.186%
2026-02-26	5.9000	5.9000	5.9000	5.9000	+28.261%	5	199	-95.763%
2026-02-23	4.6000	4.6000	4.6000	4.6000	+1.545%	15	195	-94.565%
2026-02-19	4.4000	4.5300	4.4000	4.5300	+0.667%	4	180	-94.481%
2026-02-18	4.8000	4.9000	4.5000	4.5000	-37.500%	173	176	-94.444%
2026-01-14	7.2000	7.2000	7.2000	7.2000	-5.263%	4	4	-96.528%
2025-12-19	7.6000	7.6000	7.6000	7.6000	0.000%	1	1	-96.711%