Dark

SM20261218C20
SM Dec 18 2026 20.00 Call (SM261218C00020000)
option OPRA

EOD

Jul 17, 2026

11.41+7.642%(+0.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	11.4100	11.4100	11.4100	11.4100	+7.642%	1	499	0.000%
2026-07-13	10.6000	10.6000	10.6000	10.6000	+11.579%	30	500	+7.642%
2026-07-09	9.4600	9.5000	9.4600	9.5000	+21.795%	2	500	+20.105%
2026-07-06	7.7000	7.8000	7.7000	7.8000	-3.106%	33	501	+46.282%
2026-07-02	7.9000	8.0500	7.9000	8.0500	-0.617%	7	469	+41.739%
2026-06-26	8.1000	8.1000	8.1000	8.1000	+3.846%	7	469	+40.864%
2026-06-24	7.8000	7.8000	7.8000	7.8000	-9.302%	6	469	+46.282%
2026-06-22	8.6000	8.6000	8.6000	8.6000	-9.378%	5	469	+32.674%
2026-06-16	9.4900	9.4900	9.4900	9.4900	-9.619%	50	469	+20.232%
2026-06-15	10.5000	10.5000	10.5000	10.5000	-18.415%	5	519	+8.667%
2026-06-12	12.8700	12.8700	12.8700	12.8700	+7.250%	10	519	-11.344%
2026-06-09	12.5500	12.5500	12.0000	12.0000	-14.286%	3	519	-4.917%
2026-06-08	14.0000	14.0000	14.0000	14.0000	+1.818%	5	522	-18.500%
2026-06-01	13.7500	13.7500	13.7500	13.7500	-15.123%	50	517	-17.018%
2026-05-20	16.2000	16.2000	16.2000	16.2000	+9.459%	1	517	-29.568%
2026-05-19	14.8000	14.8000	14.8000	14.8000	+3.497%	1	518	-22.905%
2026-05-18	14.3000	14.3000	14.3000	14.3000	+14.859%	100	518	-20.210%
2026-05-14	12.1000	12.4500	12.1000	12.4500	+29.688%	126	518	-8.353%
2026-05-07	9.6000	9.6000	9.6000	9.6000	-13.201%	1	554	+18.854%
2026-04-29	10.9300	11.0600	10.9300	11.0600	+5.333%	2	555	+3.165%
2026-04-28	10.4000	10.5000	10.4000	10.5000	+43.836%	2	556	+8.667%
2026-04-17	7.3000	7.3000	7.3000	7.3000	-21.925%	1	557	+56.301%
2026-04-16	9.3500	9.3500	9.3500	9.3500	+2.074%	15	557	+22.032%
2026-04-14	8.8000	9.1600	8.8000	9.1600	-13.093%	5	557	+24.563%
2026-04-13	10.3300	10.5400	10.3300	10.5400	-2.407%	5	557	+8.254%
2026-04-09	10.8000	10.8000	10.8000	10.8000	+9.533%	1	558	+5.648%
2026-04-08	9.9000	9.9000	9.5000	9.8600	-19.180%	6	558	+15.720%
2026-04-07	12.2000	12.2000	12.2000	12.2000	+12.963%	1	558	-6.475%
2026-04-01	10.8000	10.8000	10.8000	10.8000	-10.000%	1	558	+5.648%
2026-03-31	13.3200	13.3200	12.0000	12.0000	-9.774%	11	557	-4.917%
2026-03-30	13.7000	13.8300	13.3000	13.3000	-6.338%	103	562	-14.211%
2026-03-27	14.2000	14.2000	14.2000	14.2000	+0.709%	1	587	-19.648%
2026-03-26	14.1000	14.1000	14.1000	14.1000	+17.992%	1	587	-19.078%
2026-03-25	11.9500	11.9500	11.9500	11.9500	+16.019%	1	587	-4.519%
2026-03-23	11.0000	11.0000	10.3000	10.3000	-10.435%	59	588	+10.777%
2026-03-20	10.6200	11.6000	10.6200	11.5000	+16.989%	54	626	-0.783%
2026-03-19	9.8300	9.8300	9.8300	9.8300	+14.302%	1	622	+16.073%
2026-03-16	8.5000	8.7000	8.5000	8.6000	0.000%	4	621	+32.674%
2026-03-13	8.6000	8.6000	8.6000	8.6000	+2.994%	5	622	+32.674%
2026-03-12	8.4000	8.4000	8.2000	8.3500	+2.328%	4	622	+36.647%
2026-03-11	8.0000	8.1600	8.0000	8.1600	+2.000%	6	622	+39.828%
2026-03-10	8.0000	8.0000	8.0000	8.0000	-3.030%	1	622	+42.625%
2026-03-09	8.6000	8.7500	8.2200	8.2500	-1.198%	39	621	+38.303%
2026-03-06	8.2000	8.4500	8.1000	8.3500	+7.051%	25	632	+36.647%
2026-03-05	7.1600	7.8000	7.1600	7.8000	+11.429%	9	650	+46.282%
2026-03-04	6.7000	7.0000	6.7000	7.0000	-2.778%	65	654	+63.000%
2026-03-03	6.8000	7.3000	6.8000	7.2000	+7.463%	9	719	+58.472%
2026-03-02	6.8000	6.8000	6.6000	6.7000	+11.667%	35	718	+70.299%
2026-02-27	5.2000	6.0000	5.2000	6.0000	+27.660%	72	745	+90.167%
2026-02-26	4.9700	4.9700	3.9000	4.7000	-11.321%	81	694	+142.766%
2026-02-25	5.1000	5.3000	5.1000	5.3000	-5.357%	93	614	+115.283%
2026-02-24	6.3700	6.3700	5.4900	5.6000	-6.667%	24	614	+103.750%
2026-02-23	6.4500	6.4500	5.9100	6.0000	-6.977%	8	627	+90.167%
2026-02-20	6.4500	6.4500	6.4500	6.4500	-5.147%	2	623	+76.899%
2026-02-19	6.8000	7.0000	6.8000	6.8000	+4.615%	17	623	+67.794%
2026-02-18	5.9000	6.5000	5.7000	6.5000	+32.653%	60	636	+75.538%
2026-02-13	4.7500	4.9500	4.7500	4.9000	+4.255%	20	606	+132.857%
2026-02-12	5.0000	5.2000	4.7000	4.7000	-7.843%	10	606	+142.766%
2026-02-11	5.0000	5.1000	5.0000	5.1000	+6.250%	5	596	+123.725%
2026-02-10	4.8000	4.9000	4.8000	4.8000	-4.000%	46	601	+137.708%
2026-02-09	4.9000	5.2000	4.8000	5.0000	+4.603%	19	587	+128.200%
2026-02-06	4.2000	4.8900	4.2000	4.7800	+22.564%	19	592	+138.703%
2026-02-05	4.1000	4.1000	3.9000	3.9000	-9.302%	10	595	+192.564%
2026-02-04	3.7400	4.4500	3.7000	4.3000	+22.857%	28	595	+165.349%
2026-02-03	3.6000	3.6000	3.2000	3.5000	0.000%	33	602	+226.000%
2026-02-02	3.5000	3.6000	3.5000	3.5000	-7.895%	13	589	+226.000%
2026-01-30	3.8000	3.8000	3.8000	3.8000	+4.110%	27	587	+200.263%
2026-01-29	4.0000	4.1700	3.6500	3.6500	+6.105%	79	585	+212.603%
2026-01-28	4.0000	4.0000	3.4400	3.4400	+1.176%	80	581	+231.686%
2026-01-27	3.5000	3.5000	3.4000	3.4000	-5.556%	21	549	+235.588%
2026-01-26	3.2000	3.6000	3.2000	3.6000	+0.279%	26	547	+216.944%
2026-01-23	3.6000	3.7000	3.5900	3.5900	+8.788%	23	565	+217.827%
2026-01-22	3.3200	3.4100	3.3000	3.3000	+3.125%	51	563	+245.758%
2026-01-21	3.6500	3.6500	3.2000	3.2000	-3.030%	29	598	+256.563%
2026-01-20	4.5000	4.5000	3.2000	3.3000	+3.125%	6	598	+245.758%
2026-01-15	3.1000	3.2000	3.0000	3.2000	-8.571%	27	596	+256.563%
2026-01-14	3.6000	3.7000	3.5000	3.5000	+12.903%	18	615	+226.000%
2026-01-13	3.1800	3.5000	3.1000	3.1000	+5.802%	96	613	+268.065%
2026-01-12	3.1000	3.1000	2.9300	2.9300	+1.034%	5	663	+289.420%
2026-01-09	2.9000	3.0600	2.9000	2.9000	+1.754%	43	658	+293.448%
2026-01-08	2.7500	2.8500	2.7500	2.8500	0.000%	3	698	+300.351%
2026-01-07	3.3000	3.3000	2.8000	2.8500	-9.810%	21	697	+300.351%
2026-01-06	3.2000	3.2000	3.1600	3.1600	-1.250%	20	687	+261.076%
2026-01-05	3.3400	3.3400	3.2000	3.2000	-13.043%	18	699	+256.563%
2026-01-02	3.5000	3.6800	3.5000	3.6800	+10.180%	2	699	+210.054%
2025-12-31	3.4900	3.5000	3.3400	3.3400	-5.915%	20	681	+241.617%
2025-12-30	3.5500	3.5500	3.5500	3.5500	+2.899%	1	681	+221.408%
2025-12-29	3.5000	3.5000	3.4500	3.4500	+1.471%	20	681	+230.725%
2025-12-26	3.3700	3.4000	3.2400	3.4000	-5.556%	4	661	+235.588%
2025-12-24	3.6000	3.6000	3.6000	3.6000	+5.882%	1	657	+216.944%
2025-12-23	3.4000	3.4000	3.4000	3.4000	-5.028%	18	657	+235.588%
2025-12-22	3.7700	3.7700	3.5800	3.5800	+5.294%	22	657	+218.715%
2025-12-19	3.6000	3.6000	3.2800	3.4000	-6.849%	14	636	+235.588%
2025-12-18	3.6500	3.6500	3.6500	3.6500	+6.105%	30	631	+212.603%
2025-12-17	3.3000	3.5000	3.3000	3.4400	+4.242%	52	646	+231.686%
2025-12-16	3.4000	3.4000	3.2000	3.3000	-13.158%	24	595	+245.758%
2025-12-15	4.0000	4.0000	3.8000	3.8000	-9.524%	31	579	+200.263%
2025-12-12	4.3000	4.3500	4.2000	4.2000	-2.326%	25	572	+171.667%
2025-12-11	4.3000	4.3000	4.3000	4.3000	-4.444%	1	547	+165.349%
2025-12-10	4.2000	4.5000	3.8800	4.5000	+3.448%	23	547	+153.556%
2025-12-09	4.2000	4.3500	4.2000	4.3500	+1.163%	11	544	+162.299%
2025-12-08	4.3100	4.3100	4.3000	4.3000	-6.318%	4	533	+165.349%
2025-12-05	4.8200	4.8200	4.5900	4.5900	+1.101%	6	529	+148.584%
2025-12-04	4.5200	4.5500	4.5200	4.5400	+10.732%	9	527	+151.322%
2025-12-02	4.1000	4.1000	4.1000	4.1000	-5.312%	1	521	+178.293%
2025-12-01	3.9300	4.3400	3.9300	4.3300	+11.026%	61	520	+163.510%
2025-11-28	3.9500	3.9500	3.9000	3.9000	+2.902%	21	459	+192.564%
2025-11-26	3.8000	3.8000	3.7900	3.7900	+7.365%	9	435	+201.055%
2025-11-25	3.5000	3.5300	3.5000	3.5300	+0.857%	101	435	+223.229%
2025-11-24	3.5000	3.5000	3.5000	3.5000	-3.846%	8	334	+226.000%
2025-11-21	3.6100	3.6400	3.6100	3.6400	-5.208%	2	341	+213.462%
2025-11-20	4.1000	4.1000	3.8400	3.8400	-4.000%	10	341	+197.135%
2025-11-19	3.9000	4.0000	3.9000	4.0000	+2.564%	6	341	+185.250%
2025-11-17	4.0000	4.0000	3.9000	3.9000	-2.256%	102	345	+192.564%
2025-11-14	3.8000	3.9900	3.8000	3.9900	+4.450%	12	245	+185.965%
2025-11-12	3.8200	3.8200	3.8200	3.8200	-10.118%	5	245	+198.691%
2025-11-11	4.0000	4.4000	4.0000	4.2500	+10.390%	146	245	+168.471%
2025-11-10	3.8500	3.8500	3.8500	3.8500	+20.313%	2	109	+196.364%
2025-11-06	3.2000	3.2000	3.2000	3.2000	-8.571%	10	107	+256.563%
2025-11-05	4.0800	4.1000	3.5000	3.5000	-22.566%	9	97	+226.000%
2025-11-03	4.1000	4.7200	4.1000	4.5200	-9.600%	21	82	+152.434%
2025-10-28	5.0000	5.0000	5.0000	5.0000	-16.667%	2	82	+128.200%
2025-10-23	6.0000	6.0000	6.0000	6.0000	+9.091%	1	80	+90.167%
2025-10-21	5.4000	5.5000	5.4000	5.5000	-22.535%	10	79	+107.455%
2025-10-10	6.6000	7.1000	6.6000	7.1000	-13.415%	2	69	+60.704%
2025-10-07	8.2000	8.2000	8.2000	8.2000	-6.818%	1	68	+39.146%
2025-09-22	8.8500	8.8500	8.8000	8.8000	-14.146%	230	67	+29.659%
2025-09-18	10.2500	10.2500	10.2500	10.2500	+1.485%	50	150	+11.317%
2025-09-16	10.1500	10.1500	10.1000	10.1000	0.000%	100	100	+12.970%