Dark

SM20261218C22.5
SM Dec 18 2026 22.50 Call (SM261218C00022500)
option OPRA

EOD

Jul 20, 2026

10.10+6.316%(+0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	10.0000	10.1000	10.0000	10.1000	+6.316%	3	1,772	0.000%
2026-07-17	9.5000	9.5000	9.5000	9.5000	+5.556%	2	1,772	+6.316%
2026-07-13	8.6000	9.0000	8.5500	9.0000	+55.172%	36	1,772	+12.222%
2026-07-01	5.8000	5.8000	5.8000	5.8000	-3.333%	1	1,774	+74.138%
2026-06-26	6.0000	6.0000	6.0000	6.0000	-3.226%	3	1,773	+68.333%
2026-06-24	5.9000	6.2000	5.9000	6.2000	-11.429%	2	1,773	+62.903%
2026-06-22	6.7000	7.0000	6.7000	7.0000	+6.545%	5	1,774	+44.286%
2026-06-18	6.4000	6.5700	6.4000	6.5700	-15.769%	8	1,779	+53.729%
2026-06-17	7.8000	7.8000	7.8000	7.8000	-5.455%	3	1,779	+29.487%
2026-06-15	8.9500	8.9500	8.1000	8.2500	-16.667%	11	1,779	+22.424%
2026-06-12	9.9000	9.9000	9.9000	9.9000	-17.569%	2	1,779	+2.020%
2026-06-11	12.0100	12.0100	12.0100	12.0100	+1.009%	1	1,779	-15.903%
2026-06-10	11.8900	11.8900	11.8900	11.8900	+29.380%	1	1,779	-15.055%
2026-05-29	9.1900	9.1900	9.1900	9.1900	-7.638%	1	1,779	+9.902%
2026-05-28	9.9500	9.9500	9.9500	9.9500	-15.749%	1	1,779	+1.508%
2026-05-21	11.8100	11.8100	11.8100	11.8100	-9.224%	2	1,779	-14.479%
2026-05-20	13.7800	13.7800	12.9500	13.0100	+5.772%	4	1,779	-22.367%
2026-05-19	12.3000	12.3000	12.3000	12.3000	+2.500%	3	1,781	-17.886%
2026-05-18	12.2000	12.2000	12.0000	12.0000	+7.527%	7	1,781	-15.833%
2026-05-15	11.1500	11.1600	11.1000	11.1600	+9.412%	4	1,781	-9.498%
2026-05-14	10.2000	10.2000	10.2000	10.2000	+12.088%	4	1,789	-0.980%
2026-05-11	8.9000	9.1000	8.9000	9.1000	+13.750%	12	1,789	+10.989%
2026-05-07	6.8900	8.0000	6.8900	8.0000	-17.526%	16	1,800	+26.250%
2026-05-05	9.7000	9.7000	9.7000	9.7000	+2.105%	1	1,811	+4.124%
2026-05-01	10.1000	10.1000	9.5000	9.5000	-3.061%	4	1,809	+6.316%
2026-04-29	9.9000	9.9000	9.8000	9.8000	+13.953%	11	1,809	+3.061%
2026-04-28	8.6000	8.6000	8.6000	8.6000	0.000%	1	1,812	+17.442%
2026-04-27	8.3000	8.6000	8.3000	8.6000	+10.540%	6	1,812	+17.442%
2026-04-21	7.7800	7.7800	7.7800	7.7800	+46.792%	1	1,812	+29.820%
2026-04-17	5.3000	5.3000	5.3000	5.3000	-37.278%	1	1,812	+90.566%
2026-04-13	8.4500	8.4500	8.4500	8.4500	+3.049%	3	1,811	+19.527%
2026-04-08	7.6000	8.2000	7.6000	8.2000	-21.154%	6	1,812	+23.171%
2026-04-07	10.4000	10.4000	10.4000	10.4000	+0.289%	1	1,815	-2.885%
2026-04-02	11.0300	11.0300	10.3700	10.3700	+12.717%	6	1,815	-2.604%
2026-04-01	9.9000	9.9000	8.9600	9.2000	-10.680%	25	1,815	+9.783%
2026-03-31	11.4400	11.5000	10.1000	10.3000	-12.340%	12	1,829	-1.942%
2026-03-30	11.7500	11.7500	11.7500	11.7500	-2.246%	5	1,829	-14.043%
2026-03-27	12.0200	12.0200	12.0200	12.0200	-2.276%	2	1,829	-15.973%
2026-03-26	12.1000	12.3000	12.1000	12.3000	+12.844%	6	1,829	-17.886%
2026-03-25	9.7000	10.9000	9.7000	10.9000	+3.810%	7	1,829	-7.339%
2026-03-24	9.7500	10.6500	9.7500	10.5000	+14.754%	93	1,829	-3.810%
2026-03-23	8.7000	9.4000	8.6500	9.1500	-6.633%	95	1,866	+10.383%
2026-03-20	8.5000	9.9700	8.5000	9.8000	+22.347%	334	1,908	+3.061%
2026-03-19	7.7200	8.3000	7.7200	8.0100	+7.373%	57	1,972	+26.092%
2026-03-18	7.4600	7.6200	7.4600	7.4600	-4.113%	11	1,961	+35.389%
2026-03-17	7.7800	7.7800	7.7800	7.7800	+8.056%	1	1,961	+29.820%
2026-03-16	7.1600	7.3000	7.0000	7.2000	-1.370%	18	1,961	+40.278%
2026-03-13	6.0800	7.3000	6.0800	7.3000	+11.621%	34	1,971	+38.356%
2026-03-12	7.0000	7.0000	6.5400	6.5400	+2.188%	9	1,941	+54.434%
2026-03-11	6.4100	6.4100	6.4000	6.4000	+3.226%	2	1,935	+57.813%
2026-03-10	6.5000	6.6000	6.0000	6.2000	-14.835%	20	1,936	+62.903%
2026-03-09	7.0000	7.4400	6.9000	7.2800	+7.059%	43	1,931	+38.736%
2026-03-06	7.0000	7.1700	6.8000	6.8000	+6.250%	21	1,955	+48.529%
2026-03-05	5.8000	6.5100	5.8000	6.4000	+16.364%	51	1,964	+57.813%
2026-03-04	5.6000	5.6500	5.5000	5.5000	-1.434%	24	2,000	+83.636%
2026-03-03	5.3000	5.9900	5.3000	5.5800	+1.455%	18	1,992	+81.004%
2026-03-02	6.0000	6.0000	5.0200	5.5000	+14.583%	151	1,999	+83.636%
2026-02-27	4.3500	4.9100	4.1000	4.8000	+33.333%	460	1,980	+110.417%
2026-02-26	3.5000	3.6300	3.0000	3.6000	-12.195%	94	1,632	+180.556%
2026-02-25	4.3000	4.3000	3.9800	4.1000	-12.766%	454	1,524	+146.341%
2026-02-24	4.6000	4.8000	4.4500	4.7000	0.000%	235	1,524	+114.894%
2026-02-23	5.0000	5.0200	4.6700	4.7000	-6.000%	337	1,433	+114.894%
2026-02-20	5.2700	5.3500	4.9000	5.0000	-10.714%	55	1,199	+102.000%
2026-02-19	5.4000	5.7000	5.3500	5.6000	+12.000%	2,038	1,194	+80.357%
2026-02-18	4.4000	5.0000	4.4000	5.0000	+25.000%	36	2,438	+102.000%
2026-02-17	3.8000	4.0000	3.5000	4.0000	+1.010%	56	2,474	+152.500%
2026-02-13	3.8000	4.0900	3.8000	3.9600	+7.902%	111	2,548	+155.051%
2026-02-12	4.2200	4.2200	3.1200	3.6700	-8.250%	90	2,548	+175.204%
2026-02-11	4.0000	4.0800	4.0000	4.0000	+3.093%	13	2,539	+152.500%
2026-02-10	3.8000	4.0000	3.7200	3.8800	-3.000%	22	2,538	+160.309%
2026-02-09	3.7200	4.1400	3.6500	4.0000	+13.960%	89	2,524	+152.500%
2026-02-06	3.4000	3.5100	3.4000	3.5100	+15.082%	81	2,541	+187.749%
2026-02-05	3.0400	3.2000	2.9800	3.0500	-10.294%	64	2,602	+231.148%
2026-02-04	2.9100	3.5000	2.9100	3.4000	+26.866%	51	2,546	+197.059%
2026-02-03	2.6000	2.8000	2.3800	2.6800	-1.832%	79	2,538	+276.866%
2026-02-02	2.8000	2.8000	2.6300	2.7300	-5.862%	321	2,465	+269.963%
2026-01-30	2.9300	3.0100	2.7000	2.9000	+5.455%	82	2,148	+248.276%
2026-01-29	2.7500	2.7500	2.7500	2.7500	-7.407%	1	2,075	+267.273%
2026-01-28	2.9000	3.0000	2.9000	2.9700	+12.075%	25	2,074	+240.067%
2026-01-27	2.7500	2.7500	2.5500	2.6500	-5.018%	33	2,059	+281.132%
2026-01-26	2.7900	2.7900	2.7900	2.7900	+11.600%	2	2,043	+262.007%
2026-01-23	2.5200	2.5200	2.5000	2.5000	-2.344%	11	2,043	+304.000%
2026-01-22	2.5600	2.5600	2.5600	2.5600	+1.186%	1	2,032	+294.531%
2026-01-21	2.7400	2.7400	2.4500	2.5300	+2.016%	9	2,032	+299.209%
2026-01-20	2.4800	2.4800	2.4800	2.4800	+3.766%	2	2,024	+307.258%
2026-01-16	2.3900	2.3900	2.3900	2.3900	-2.449%	4	2,018	+322.594%
2026-01-15	2.4000	2.6000	2.3900	2.4500	-12.500%	1,000	2,018	+312.245%
2026-01-14	2.7500	2.8500	2.6000	2.8000	+36.585%	1,003	1,025	+260.714%
2026-01-12	2.0100	2.0500	2.0100	2.0500	-9.692%	3	49	+392.683%
2026-01-09	2.5800	2.5800	2.0300	2.2700	+5.581%	3	52	+344.934%
2026-01-07	2.3500	2.3500	1.9800	2.1500	-10.788%	17	49	+369.767%
2026-01-06	2.5500	2.5700	2.4000	2.4100	-19.667%	5	47	+319.087%
2026-01-05	3.0000	3.0000	3.0000	3.0000	+11.940%	2	46	+236.667%
2026-01-02	2.6800	2.6800	2.6800	2.6800	+3.876%	2	46	+276.866%
2025-12-19	2.8500	2.8500	2.5800	2.5800	-7.857%	3	46	+291.473%
2025-12-18	2.8000	2.8000	2.8000	2.8000	-6.667%	18	43	+260.714%
2025-12-17	3.0000	3.0000	3.0000	3.0000	+20.000%	18	59	+236.667%
2025-12-16	2.5500	2.5500	2.5000	2.5000	-10.072%	8	41	+304.000%
2025-12-15	3.0000	3.1000	2.7800	2.7800	-18.235%	28	33	+263.309%
2025-12-12	3.4000	3.4000	3.4000	3.4000	-9.091%	18	36	+197.059%
2025-12-05	3.7400	3.7400	3.7400	3.7400	+3.889%	3	20	+170.053%
2025-12-04	3.6700	3.6700	3.6000	3.6000	+12.500%	9	20	+180.556%
2025-12-01	3.6200	3.6200	3.2000	3.2000	+6.667%	2	20	+215.625%
2025-11-24	3.0000	3.0000	3.0000	3.0000	0.000%	2	19	+236.667%
2025-11-05	3.0000	3.0000	3.0000	3.0000	-15.730%	1	19	+236.667%
2025-11-03	3.5600	3.5600	3.5600	3.5600	-4.813%	2	18	+183.708%
2025-10-28	3.7400	3.7400	3.7400	3.7400	-5.316%	1	18	+170.053%
2025-10-22	3.9500	3.9500	3.9500	3.9500	-7.277%	1	17	+155.696%
2025-10-21	4.3200	4.5000	4.2600	4.2600	-7.391%	14	11	+137.089%
2025-10-17	4.6000	4.6000	4.6000	4.6000	-9.804%	11	13	+119.565%
2025-10-15	5.1000	5.1000	5.1000	5.1000	-21.538%	1	6	+98.039%
2025-10-09	6.5000	6.5000	6.5000	6.5000	-5.933%	1	6	+55.385%
2025-09-30	6.9100	6.9100	6.9100	6.9100	-15.215%	1	5	+46.165%
2025-09-08	8.1500	8.1500	8.1500	8.1500	-17.677%	1	5	+23.926%
2025-09-02	9.9000	9.9000	9.9000	9.9000	0.000%	4	4	+2.020%