Dark

SM20261218C27.5
SM Dec 18 2026 27.50 Call (SM261218C00027500)
option OPRA

EOD

Jul 13, 2026

5.70+48.052%(+1.85)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	5.4000	5.7100	5.3500	5.7000	+48.052%	34	307	0.000%
2026-07-02	3.4000	3.8500	3.4000	3.8500	+14.925%	13	308	+48.052%
2026-06-26	3.3500	3.3500	3.3500	3.3500	-4.286%	1	308	+70.149%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-20.455%	1	308	+62.857%
2026-06-23	4.4000	4.4000	4.4000	4.4000	-4.139%	6	309	+29.545%
2026-06-18	4.5900	4.5900	4.5900	4.5900	-2.548%	2	303	+24.183%
2026-06-16	4.8700	4.8700	4.7100	4.7100	-33.191%	76	303	+21.019%
2026-06-09	7.0500	7.0500	7.0500	7.0500	-12.963%	12	290	-19.149%
2026-06-08	8.1000	8.1000	8.1000	8.1000	+17.391%	1	290	-29.630%
2026-05-27	6.9000	6.9000	6.9000	6.9000	-29.735%	1	291	-17.391%
2026-05-21	9.8200	9.8200	9.8200	9.8200	+5.591%	10	290	-41.955%
2026-05-20	10.0000	10.0000	9.2500	9.3000	+34.783%	107	290	-38.710%
2026-05-05	6.9000	6.9000	6.9000	6.9000	+12.195%	1	305	-17.391%
2026-04-29	6.1000	6.1500	6.1000	6.1500	+7.895%	21	305	-7.317%
2026-04-28	5.7000	5.8100	5.5700	5.7000	+3.636%	21	306	0.000%
2026-04-27	5.7500	5.7600	5.5000	5.5000	+2.230%	19	285	+3.636%
2026-04-24	5.6000	5.6000	5.3000	5.3800	-7.241%	18	287	+5.948%
2026-04-23	5.4000	5.8000	5.4000	5.8000	+23.404%	37	275	-1.724%
2026-04-21	4.4000	4.8200	4.4000	4.7000	+50.160%	45	290	+21.277%
2026-04-17	3.3900	3.3900	3.1300	3.1300	-40.720%	35	290	+82.109%
2026-04-08	5.1000	5.2800	5.1000	5.2800	-39.310%	95	261	+7.955%
2026-03-30	8.8000	8.8000	8.7000	8.7000	-1.695%	14	223	-34.483%
2026-03-27	9.0000	9.0000	8.8500	8.8500	+1.259%	4	231	-35.593%
2026-03-26	8.6000	8.7400	8.6000	8.7400	+15.000%	8	231	-34.783%
2026-03-25	7.0000	7.6000	7.0000	7.6000	+10.145%	3	231	-25.000%
2026-03-20	6.0000	6.9000	6.0000	6.9000	+25.455%	132	232	-17.391%
2026-03-19	5.4500	5.5000	5.4000	5.5000	+7.843%	20	280	+3.636%
2026-03-18	5.1000	5.1000	5.1000	5.1000	+0.990%	1	294	+11.765%
2026-03-17	5.0500	5.0500	5.0500	5.0500	+8.602%	3	294	+12.871%
2026-03-16	4.7500	4.7500	4.6500	4.6500	-8.824%	3	294	+22.581%
2026-03-13	4.2500	5.1000	4.2500	5.1000	+15.909%	70	293	+11.765%
2026-03-12	4.4000	4.4000	4.4000	4.4000	-12.000%	1	267	+29.545%
2026-03-09	4.6500	5.0000	4.6500	5.0000	+9.890%	3	268	+14.000%
2026-03-06	4.7500	4.7500	4.0000	4.5500	+5.324%	13	270	+25.275%
2026-03-05	4.3100	4.3200	4.3100	4.3200	+16.757%	4	263	+31.944%
2026-03-04	3.4000	3.7000	3.4000	3.7000	+9.792%	6	262	+54.054%
2026-03-03	3.3700	3.3700	3.3700	3.3700	-7.671%	15	268	+69.139%
2026-03-02	3.6500	3.6500	3.6500	3.6500	+21.667%	1	260	+56.164%
2026-02-27	3.0000	3.0000	3.0000	3.0000	+32.743%	10	260	+90.000%
2026-02-26	2.0000	2.2600	2.0000	2.2600	-5.833%	8	260	+152.212%
2026-02-25	2.4000	2.4000	2.4000	2.4000	-6.615%	1	261	+137.500%
2026-02-24	2.5700	2.5700	2.5700	2.5700	-22.121%	1	261	+121.790%
2026-02-23	3.3000	3.3000	3.3000	3.3000	+2.484%	6	261	+72.727%
2026-02-20	3.3000	3.3000	3.2200	3.2200	+0.625%	5	261	+77.019%
2026-02-18	2.0000	3.2000	2.0000	3.2000	+28.000%	50	264	+78.125%
2026-02-17	2.1100	2.5000	2.1100	2.5000	+25.000%	5	246	+128.000%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-20.949%	1	242	+185.000%
2026-02-12	2.5300	2.5300	2.5300	2.5300	+11.454%	1	242	+125.296%
2026-02-11	2.5800	2.5800	2.2700	2.2700	-3.404%	2	242	+151.101%
2026-02-10	2.3200	2.3500	2.2600	2.3500	-4.082%	18	233	+142.553%
2026-02-09	2.4100	2.4500	2.4100	2.4500	+36.111%	8	242	+132.653%
2026-02-05	1.8000	1.8000	1.8000	1.8000	-10.000%	1	240	+216.667%
2026-02-04	1.9000	2.1000	1.9000	2.0000	+36.986%	6	239	+185.000%
2026-02-03	1.6700	1.6700	1.4600	1.4600	-11.515%	2	241	+290.411%
2026-02-02	1.6500	1.6500	1.6500	1.6500	-2.941%	1	241	+245.455%
2026-01-30	1.7000	1.7000	1.7000	1.7000	+9.677%	57	242	+235.294%
2026-01-27	1.1500	1.5500	1.1500	1.5500	-3.125%	3	185	+267.742%
2026-01-26	1.5000	1.6000	1.3500	1.6000	+3.896%	8	188	+256.250%
2026-01-23	1.5400	1.5400	1.5400	1.5400	+14.074%	1	192	+270.130%
2026-01-21	1.3500	1.3500	1.3500	1.3500	0.000%	22	193	+322.222%
2026-01-16	1.1800	1.3500	1.1800	1.3500	+8.000%	28	163	+322.222%
2026-01-15	1.3300	1.3300	1.2500	1.2500	+4.167%	11	163	+356.000%
2026-01-12	1.9000	1.9000	1.2000	1.2000	+1.695%	8	152	+375.000%
2026-01-09	1.1800	1.1800	1.1800	1.1800	-5.600%	1	147	+383.051%
2026-01-07	1.2500	1.2500	1.2500	1.2500	-16.667%	7	147	+356.000%
2026-01-06	1.5000	1.5000	1.5000	1.5000	-11.765%	1	145	+280.000%
2026-01-02	1.5500	1.7000	1.5500	1.7000	+3.030%	6	145	+235.294%
2025-12-22	1.6500	1.6500	1.6500	1.6500	+10.000%	1	148	+245.455%
2025-12-19	1.6000	1.6000	1.5000	1.5000	+7.143%	9	147	+280.000%
2025-12-16	1.5000	1.5000	1.4000	1.4000	-20.000%	39	150	+307.143%
2025-12-15	1.7000	1.7500	1.7000	1.7500	-20.455%	2	150	+225.714%
2025-12-09	2.2000	2.2000	2.2000	2.2000	-4.348%	2	149	+159.091%
2025-12-04	2.3000	2.3000	2.3000	2.3000	-2.128%	5	149	+147.826%
2025-12-03	2.0000	2.3500	2.0000	2.3500	+6.818%	6	144	+142.553%
2025-12-01	2.2000	2.2000	2.2000	2.2000	+37.500%	10	143	+159.091%
2025-11-24	1.6000	1.6000	1.6000	1.6000	-13.514%	2	143	+256.250%
2025-11-21	1.8000	1.8500	1.8000	1.8500	-11.905%	6	141	+208.108%
2025-11-18	2.1000	2.1000	2.1000	2.1000	+7.692%	6	140	+171.429%
2025-11-14	1.8500	1.9500	1.8500	1.9500	-22.000%	7	140	+192.308%
2025-11-06	2.5000	2.5000	2.5000	2.5000	+13.636%	10	139	+128.000%
2025-11-04	2.2000	2.2000	2.2000	2.2000	-8.333%	1	129	+159.091%
2025-11-03	2.4000	2.4000	2.4000	2.4000	-12.409%	1	127	+137.500%
2025-10-31	2.7400	2.7400	2.7400	2.7400	-5.517%	1	127	+108.029%
2025-10-29	2.9000	2.9000	2.9000	2.9000	-9.938%	1	126	+96.552%
2025-10-24	3.2200	3.2200	3.2200	3.2200	+17.091%	2	125	+77.019%
2025-10-22	2.7500	2.7500	2.7500	2.7500	-6.780%	1	125	+107.273%
2025-10-21	2.9500	2.9500	2.9500	2.9500	0.000%	1	124	+93.220%
2025-10-20	3.5000	3.5000	2.9500	2.9500	-5.751%	35	123	+93.220%
2025-10-17	3.1300	3.1300	3.1300	3.1300	-15.405%	1	89	+82.109%
2025-10-15	3.7000	3.7000	3.7000	3.7000	0.000%	1	88	+54.054%
2025-10-14	3.6300	4.0000	3.6300	3.7000	-17.040%	35	88	+54.054%
2025-10-09	4.7400	4.7400	4.4600	4.4600	-13.398%	8	88	+27.803%
2025-10-01	5.1500	5.1500	5.1500	5.1500	+7.292%	2	86	+10.680%
2025-09-30	4.8000	4.8000	4.8000	4.8000	-9.434%	1	88	+18.750%
2025-09-29	5.3000	5.3000	5.3000	5.3000	-22.059%	3	87	+7.547%
2025-09-26	6.8000	6.8000	6.8000	6.8000	+28.302%	1	84	-16.176%
2025-09-19	5.4000	5.4000	5.3000	5.3000	-1.852%	5	83	+7.547%
2025-09-15	5.4000	5.4000	5.4000	5.4000	0.000%	2	78	+5.556%
2025-09-09	5.8500	5.8500	5.4000	5.4000	-7.376%	61	76	+5.556%
2025-09-08	5.8300	5.8300	5.8300	5.8300	+3.369%	1	42	-2.230%
2025-09-05	5.7300	5.7300	5.6400	5.6400	-14.675%	2	41	+1.064%
2025-09-04	7.6000	7.6000	6.5500	6.6100	0.000%	39	39	-13.767%