Dark

SM20261218C25
SM Dec 18 2026 25.00 Call (SM261218C00025000)
option OPRA

EOD

Sep 1, 2026

13.10+8.264%(+1.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	13.5000	13.5000	13.1000	13.1000	+8.264%	4	628	0.000%
2026-08-28	12.1000	12.1000	12.1000	12.1000	-2.889%	1	632	+8.264%
2026-08-27	12.4600	12.4600	12.4600	12.4600	+5.862%	1	633	+5.136%
2026-08-24	11.6000	11.7700	11.6000	11.7700	-12.815%	3	633	+11.300%
2026-08-20	13.5000	13.5000	13.5000	13.5000	+37.755%	1	633	-2.963%
2026-08-14	9.8000	9.8000	9.8000	9.8000	+14.620%	2	634	+33.673%
2026-08-13	8.5500	8.5500	8.5500	8.5500	-0.812%	10	636	+53.216%
2026-08-12	8.6200	8.6200	8.6200	8.6200	+7.081%	1	645	+51.972%
2026-08-04	8.1000	8.1000	7.9500	8.0500	-7.471%	9	645	+62.733%
2026-07-31	8.5500	8.8000	8.5500	8.7000	+9.434%	17	644	+50.575%
2026-07-30	7.8500	7.9500	7.8500	7.9500	0.000%	4	634	+64.780%
2026-07-29	7.8500	7.9500	7.8500	7.9500	+11.189%	2	633	+64.780%
2026-07-28	7.1500	7.1500	7.1500	7.1500	-4.027%	1	633	+83.217%
2026-07-27	8.0300	8.0300	7.4500	7.4500	-21.579%	3	633	+75.839%
2026-07-24	9.5000	9.5000	9.5000	9.5000	-4.523%	2	633	+37.895%
2026-07-22	9.7500	9.9500	9.7500	9.9500	+31.788%	6	633	+31.658%
2026-07-17	7.4500	7.5500	7.4500	7.5500	+4.138%	21	635	+73.510%
2026-07-13	6.8500	7.2500	6.8000	7.2500	+5.685%	48	636	+80.690%
2026-07-08	6.7000	6.8600	6.7000	6.8600	+44.421%	2	643	+90.962%
2026-07-06	4.7500	4.7500	4.7500	4.7500	-5.000%	3	644	+175.789%
2026-07-02	4.8500	5.1000	4.8000	5.0000	-3.288%	104	608	+162.000%
2026-06-18	5.1800	5.1800	5.1700	5.1700	-25.072%	9	611	+153.385%
2026-06-15	6.9000	6.9000	6.9000	6.9000	-24.672%	2	611	+89.855%
2026-06-12	9.1600	9.1600	9.1600	9.1600	-9.486%	2	611	+43.013%
2026-06-10	10.0000	10.1200	10.0000	10.1200	-14.237%	11	611	+29.447%
2026-05-20	11.7300	11.8000	11.7300	11.8000	+14.563%	3	612	+11.017%
2026-05-19	10.3000	10.3000	10.3000	10.3000	+0.488%	1	613	+27.184%
2026-05-18	10.2200	10.2500	10.2200	10.2500	+28.125%	2	613	+27.805%
2026-05-13	8.0000	8.0000	8.0000	8.0000	+42.857%	50	613	+63.750%
2026-05-07	5.6000	5.6000	5.6000	5.6000	-17.647%	2	613	+133.929%
2026-05-06	6.9000	6.9000	6.8000	6.8000	-16.049%	16	613	+92.647%
2026-05-04	8.1000	8.1000	8.1000	8.1000	+19.118%	1	613	+61.728%
2026-04-22	6.8000	6.8000	6.8000	6.8000	0.000%	10	614	+92.647%
2026-04-09	6.8000	6.8000	6.8000	6.8000	-1.449%	1	619	+92.647%
2026-04-08	6.9000	6.9000	6.9000	6.9000	-23.333%	2	618	+89.855%
2026-04-07	9.0000	9.0000	9.0000	9.0000	+8.043%	10	618	+45.556%
2026-04-06	9.0000	9.0000	8.3300	8.3300	-3.140%	8	628	+57.263%
2026-04-02	8.6000	8.6000	8.6000	8.6000	+17.808%	3	639	+52.326%
2026-04-01	8.9000	8.9000	7.3000	7.3000	-13.712%	36	639	+79.452%
2026-03-31	8.1000	8.6600	8.1000	8.4600	-16.238%	18	654	+54.846%
2026-03-30	10.3500	10.3500	10.1000	10.1000	-0.980%	10	654	+29.703%
2026-03-27	10.2000	10.2500	9.9000	10.2000	-0.971%	20	654	+28.431%
2026-03-26	9.5100	10.5400	9.5000	10.3000	+13.812%	128	659	+27.184%
2026-03-25	8.5000	9.0500	8.4500	9.0500	+6.471%	11	693	+44.751%
2026-03-24	7.8000	9.1200	7.8000	8.5000	+14.865%	42	685	+54.118%
2026-03-23	7.4000	7.4000	7.4000	7.4000	-10.843%	2	687	+77.027%
2026-03-20	7.5500	8.4000	7.3000	8.3000	+20.290%	49	689	+57.831%
2026-03-19	6.7400	6.9000	6.7400	6.9000	+11.290%	18	667	+89.855%
2026-03-18	6.2000	6.2000	6.0200	6.2000	+3.679%	4	661	+111.290%
2026-03-17	5.9000	6.4000	5.9000	5.9800	+1.356%	22	657	+119.064%
2026-03-16	6.5000	6.5000	5.8500	5.9000	-1.503%	30	636	+122.034%
2026-03-13	5.3000	6.0400	5.3000	5.9900	+11.963%	56	645	+118.698%
2026-03-12	5.8200	5.8200	5.1800	5.3500	+9.184%	12	660	+144.860%
2026-03-11	4.9000	4.9000	4.9000	4.9000	-1.010%	1	655	+167.347%
2026-03-10	5.4000	5.4000	4.9500	4.9500	-16.102%	21	656	+164.646%
2026-03-09	5.8000	6.0000	5.7700	5.9000	+7.273%	40	650	+122.034%
2026-03-06	5.6000	5.7600	5.5000	5.5000	0.000%	42	634	+138.182%
2026-03-05	5.3000	5.5000	5.2300	5.5000	+20.879%	169	632	+138.182%
2026-03-04	4.3500	4.5500	4.2600	4.5500	+6.557%	43	499	+187.912%
2026-03-03	4.9000	4.9000	4.1600	4.2700	-2.955%	45	491	+206.792%
2026-03-02	4.5500	4.5500	4.2000	4.4000	+14.583%	38	478	+197.727%
2026-02-27	3.4400	3.8400	3.4400	3.8400	+32.414%	26	447	+241.146%
2026-02-26	2.3500	2.9000	2.2500	2.9000	-11.585%	41	440	+351.724%
2026-02-25	3.3600	3.3600	3.2800	3.2800	-8.889%	30	404	+299.390%
2026-02-24	3.6000	3.6000	3.6000	3.6000	-7.692%	1	404	+263.889%
2026-02-23	3.9000	4.0000	3.9000	3.9000	-6.024%	26	405	+235.897%
2026-02-20	4.2000	4.2000	4.1200	4.1500	-4.598%	48	390	+215.663%
2026-02-19	3.8300	4.8000	3.8300	4.3500	+8.750%	30	380	+201.149%
2026-02-18	3.7000	4.1000	3.7000	4.0000	+26.984%	33	360	+227.500%
2026-02-17	2.9100	3.1500	2.8700	3.1500	0.000%	3	339	+315.873%
2026-02-13	3.1500	3.1500	3.1500	3.1500	+10.140%	1	337	+315.873%
2026-02-12	3.3000	3.3000	2.8600	2.8600	-10.625%	10	337	+358.042%
2026-02-11	3.2500	3.2500	3.1000	3.2000	+7.744%	11	332	+309.375%
2026-02-10	3.0000	3.0000	2.9700	2.9700	-5.414%	10	322	+341.077%
2026-02-09	3.1000	3.3000	2.9700	3.1400	+8.276%	140	314	+317.197%
2026-02-06	2.6200	2.9000	2.6200	2.9000	+18.367%	18	261	+351.724%
2026-02-05	2.3100	2.5300	2.3100	2.4500	-2.000%	3	246	+434.694%
2026-02-04	2.2400	2.8500	2.2400	2.5000	+10.619%	32	246	+424.000%
2026-02-03	2.0000	2.2600	2.0000	2.2600	+15.897%	2	234	+479.646%
2026-02-02	2.1000	2.1000	1.9500	1.9500	-15.217%	68	233	+571.795%
2026-01-30	2.3000	2.3000	1.8000	2.3000	0.000%	78	201	+469.565%
2026-01-29	2.3000	2.5500	2.2000	2.3000	+2.222%	22	131	+469.565%
2026-01-28	1.6000	2.2500	1.6000	2.2500	+15.385%	2	124	+482.222%
2026-01-27	2.2000	2.2000	1.9000	1.9500	-11.364%	17	123	+571.795%
2026-01-26	1.9000	2.2000	1.9000	2.2000	+15.183%	53	127	+495.455%
2026-01-23	2.0200	2.0200	1.9100	1.9100	+6.111%	2	85	+585.864%
2026-01-20	1.8500	1.9000	1.8000	1.8000	0.000%	17	84	+627.778%
2026-01-16	1.7500	1.8000	1.7000	1.8000	+2.857%	5	82	+627.778%
2026-01-15	1.7500	1.7500	1.7500	1.7500	-12.500%	1	82	+648.571%
2026-01-14	2.0000	2.0000	2.0000	2.0000	+11.111%	1	82	+555.000%
2026-01-13	1.8000	1.8000	1.8000	1.8000	0.000%	3	82	+627.778%
2026-01-09	1.8000	1.8000	1.8000	1.8000	+3.448%	1	82	+627.778%
2026-01-08	1.5800	1.7400	1.5800	1.7400	+8.750%	3	82	+652.874%
2026-01-07	1.7500	1.7500	1.4900	1.6000	-21.182%	23	83	+718.750%
2026-01-05	2.0300	2.0300	2.0300	2.0300	-4.245%	1	80	+545.320%
2026-01-02	2.1200	2.1200	2.1200	2.1200	+10.417%	1	80	+517.925%
2025-12-31	1.9200	1.9200	1.9200	1.9200	-12.727%	1	80	+582.292%
2025-12-30	2.0800	2.2500	2.0800	2.2000	+12.821%	13	80	+495.455%
2025-12-23	1.9500	1.9500	1.9500	1.9500	-4.878%	3	73	+571.795%
2025-12-19	2.0500	2.0500	2.0500	2.0500	-7.658%	1	70	+539.024%
2025-12-18	2.2200	2.2200	2.2200	2.2200	+13.846%	1	71	+490.090%
2025-12-16	1.9500	1.9500	1.9500	1.9500	-25.000%	7	70	+571.795%
2025-12-10	2.6000	2.6000	2.6000	2.6000	-8.127%	18	77	+403.846%
2025-12-09	2.8300	2.8300	2.8300	2.8300	-5.034%	1	77	+362.898%
2025-12-04	2.9800	2.9800	2.9800	2.9800	+3.472%	4	76	+339.597%
2025-12-03	2.8800	2.8800	2.8800	2.8800	+10.769%	5	72	+354.861%
2025-12-02	2.6000	2.6000	2.6000	2.6000	-3.704%	2	72	+403.846%
2025-12-01	2.7000	2.7000	2.7000	2.7000	+12.500%	18	70	+385.185%
2025-11-28	2.4000	2.4000	2.4000	2.4000	+14.286%	1	70	+445.833%
2025-11-24	2.1000	2.1000	2.1000	2.1000	-4.545%	1	70	+523.810%
2025-11-21	2.3000	2.3000	2.2000	2.2000	-12.000%	7	69	+495.455%
2025-11-20	2.5000	2.5000	2.5000	2.5000	+19.048%	1	65	+424.000%
2025-11-14	2.3500	2.3500	2.1000	2.1000	-6.667%	4	65	+523.810%
2025-11-13	2.2500	2.2500	2.2500	2.2500	-8.537%	1	63	+482.222%
2025-11-12	2.5500	2.5500	2.4600	2.4600	-3.529%	19	63	+432.520%
2025-11-07	2.4000	2.5500	2.4000	2.5500	+10.870%	19	63	+413.725%
2025-11-06	2.3000	2.3000	2.3000	2.3000	-4.167%	18	62	+469.565%
2025-11-05	2.5500	2.6000	2.4000	2.4000	-18.367%	20	79	+445.833%
2025-11-03	2.9400	2.9400	2.9400	2.9400	-26.316%	1	60	+345.578%
2025-10-23	3.7500	3.9900	3.7500	3.9900	+10.833%	20	60	+228.321%
2025-10-22	3.6000	3.6000	3.6000	3.6000	+12.500%	1	42	+263.889%
2025-10-21	3.2000	3.2000	3.2000	3.2000	-16.883%	2	42	+309.375%
2025-10-17	3.8500	3.8500	3.8500	3.8500	-19.792%	13	42	+240.260%
2025-10-14	4.6000	4.8000	4.6000	4.8000	-17.949%	10	42	+172.917%
2025-10-08	5.8500	5.8500	5.8500	5.8500	+3.540%	2	32	+123.932%
2025-10-07	5.6500	5.6500	5.6500	5.6500	+1.073%	1	30	+131.858%
2025-10-02	5.5900	5.5900	5.5900	5.5900	-9.106%	1	30	+134.347%
2025-10-01	6.1500	6.1500	6.1500	6.1500	-15.753%	4	29	+113.008%
2025-09-23	7.3000	7.3000	7.3000	7.3000	+17.932%	8	25	+79.452%
2025-09-22	6.1900	6.1900	6.1900	6.1900	-3.281%	4	17	+111.632%
2025-09-19	6.4000	6.4000	6.4000	6.4000	-16.010%	1	13	+104.688%
2025-09-09	7.6200	7.6200	7.6200	7.6200	+12.889%	1	12	+71.916%
2025-09-08	6.7500	6.7500	6.7500	6.7500	+1.504%	3	11	+94.074%
2025-09-05	6.6500	6.6500	6.6500	6.6500	-16.875%	1	11	+96.992%
2025-09-04	8.2500	8.2500	8.0000	8.0000	0.000%	10	10	+63.750%