Dark

SM20261218C30
SM Dec 18 2026 30.00 Call (SM261218C00030000)
option OPRA

EOD

Sep 4, 2026

8.00-13.043%(-1.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	8.0000	8.0000	8.0000	8.0000	-13.043%	5	1,223	0.000%
2026-09-01	8.8000	9.2000	8.8000	9.2000	+20.735%	13	1,223	-13.043%
2026-08-27	7.2000	7.6200	7.2000	7.6200	-14.955%	4	1,234	+4.987%
2026-08-20	9.2800	9.2800	8.9600	8.9600	+12.704%	83	1,232	-10.714%
2026-08-19	7.9000	7.9500	7.9000	7.9500	+7.578%	9	1,234	+0.629%
2026-08-18	7.3900	7.3900	7.3900	7.3900	+5.271%	20	1,234	+8.254%
2026-08-17	6.2500	7.0200	6.2500	7.0200	+12.862%	177	1,214	+13.960%
2026-08-14	6.2200	6.2200	6.2200	6.2200	+23.168%	1	1,213	+28.617%
2026-08-13	5.0500	5.0500	5.0500	5.0500	-6.654%	1	1,214	+58.416%
2026-08-11	5.1000	5.4100	5.0500	5.4100	+14.135%	16	1,214	+47.874%
2026-08-10	4.3000	4.7400	4.3000	4.7400	+51.923%	10	1,212	+68.776%
2026-08-06	3.6000	3.6000	3.1200	3.1200	-15.676%	8	1,213	+156.410%
2026-08-05	3.7000	3.7000	3.7000	3.7000	-26.000%	5	1,206	+116.216%
2026-08-04	4.9000	5.0000	4.8500	5.0000	-5.660%	46	1,206	+60.000%
2026-08-03	5.1800	5.3000	5.1800	5.3000	-2.752%	53	1,204	+50.943%
2026-07-31	5.2000	5.5000	5.2000	5.4500	+10.101%	54	1,188	+46.789%
2026-07-29	4.8500	4.9500	4.8500	4.9500	-1.000%	4	1,180	+61.616%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-23.313%	1	1,180	+60.000%
2026-07-23	6.5500	6.5500	6.4500	6.5200	+1.085%	5	1,180	+22.699%
2026-07-22	6.3400	6.4500	6.2500	6.4500	+13.158%	4	1,180	+24.031%
2026-07-21	5.6000	5.7000	5.6000	5.7000	+20.000%	9	1,180	+40.351%
2026-07-17	4.8500	4.8500	4.7000	4.7500	+5.556%	19	1,180	+68.421%
2026-07-16	4.5000	4.5000	4.5000	4.5000	+9.756%	20	1,164	+77.778%
2026-07-14	4.1000	4.1000	4.1000	4.1000	-8.686%	2	1,166	+95.122%
2026-07-13	3.9500	4.4900	3.9500	4.4900	+28.286%	25	1,166	+78.174%
2026-07-08	3.5000	3.5000	3.5000	3.5000	+13.636%	7	1,168	+128.571%
2026-07-07	3.1000	3.1000	3.0800	3.0800	+16.226%	20	1,175	+159.740%
2026-07-02	2.6000	2.6500	2.6000	2.6500	+15.217%	2	1,161	+201.887%
2026-07-01	2.3000	2.3400	2.2600	2.3000	-9.804%	59	1,161	+247.826%
2026-06-30	2.5500	2.5500	2.5500	2.5500	-1.923%	176	1,113	+213.725%
2026-06-26	2.5500	2.6000	2.5500	2.6000	-13.907%	3	937	+207.692%
2026-06-18	3.0800	3.0800	3.0200	3.0200	-22.564%	2	895	+164.901%
2026-06-17	3.9200	3.9200	3.8000	3.9000	+3.723%	57	895	+105.128%
2026-06-16	3.7000	3.7700	3.7000	3.7600	-10.476%	15	895	+112.766%
2026-06-15	4.0000	4.7000	4.0000	4.2000	-22.509%	38	872	+90.476%
2026-06-09	6.0000	6.0000	5.4200	5.4200	-27.733%	4	872	+47.601%
2026-06-04	7.2000	7.5000	7.2000	7.5000	-2.597%	59	874	+6.667%
2026-06-03	7.7000	7.7000	7.7000	7.7000	+18.462%	1	888	+3.896%
2026-06-01	6.5000	6.5000	6.5000	6.5000	+20.370%	8	889	+23.077%
2026-05-27	5.4000	5.4000	5.4000	5.4000	-38.636%	1	889	+48.148%
2026-05-20	8.3000	8.8000	8.2300	8.8000	+25.714%	20	889	-9.091%
2026-05-19	7.0000	7.0000	7.0000	7.0000	+2.941%	1	886	+14.286%
2026-05-18	6.6000	6.8000	6.6000	6.8000	+5.590%	16	886	+17.647%
2026-05-15	6.2600	6.4400	6.2500	6.4400	+26.275%	20	886	+24.224%
2026-05-11	4.7400	5.1000	4.7400	5.1000	+27.500%	18	889	+56.863%
2026-05-08	4.0000	4.4000	4.0000	4.0000	-3.614%	41	883	+100.000%
2026-05-07	3.5200	4.1500	3.5200	4.1500	+1.220%	8	905	+92.771%
2026-05-06	4.6000	4.6000	4.1000	4.1000	-24.074%	5	907	+95.122%
2026-05-05	5.4000	5.4000	5.4000	5.4000	-4.255%	20	905	+48.148%
2026-05-04	5.4000	5.6400	5.4000	5.6400	+6.415%	3	905	+41.844%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-5.357%	25	905	+50.943%
2026-04-30	5.4000	5.6000	5.4000	5.6000	+4.673%	2	905	+42.857%
2026-04-29	4.8000	5.3500	4.8000	5.3500	+20.225%	26	904	+49.533%
2026-04-27	4.7000	4.7000	4.4500	4.4500	-7.292%	15	904	+79.775%
2026-04-23	4.3800	4.8000	4.3600	4.8000	+11.628%	32	889	+66.667%
2026-04-22	4.1000	4.3000	4.1000	4.3000	+19.444%	6	869	+86.047%
2026-04-21	3.6000	3.6000	3.6000	3.6000	+12.500%	1	867	+122.222%
2026-04-20	3.1000	3.2000	3.1000	3.2000	+21.212%	12	867	+150.000%
2026-04-17	2.7500	2.7500	2.3000	2.6400	-28.649%	65	865	+203.030%
2026-04-16	3.6000	3.7000	3.6000	3.7000	-3.141%	10	857	+116.216%
2026-04-15	3.8200	3.8200	3.8200	3.8200	+6.111%	1	848	+109.424%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-18.367%	1	849	+122.222%
2026-04-13	4.5500	4.8000	4.4100	4.4100	+13.077%	30	849	+81.406%
2026-04-10	3.9000	3.9000	3.9000	3.9000	-18.750%	1	839	+105.128%
2026-04-09	4.8000	4.8000	4.8000	4.8000	+10.092%	3	839	+66.667%
2026-04-08	4.1400	4.3600	4.1400	4.3600	-30.794%	10	839	+83.486%
2026-04-07	6.1000	6.3000	6.0900	6.3000	+8.062%	236	830	+26.984%
2026-04-06	5.8300	5.8300	5.8300	5.8300	-2.833%	1	787	+37.221%
2026-04-02	6.5000	6.5000	6.0000	6.0000	+23.203%	61	729	+33.333%
2026-04-01	4.8700	4.8700	4.8700	4.8700	-18.833%	10	729	+64.271%
2026-03-31	6.0000	6.0000	6.0000	6.0000	-14.894%	2	729	+33.333%
2026-03-30	7.5000	7.5200	7.0500	7.0500	-4.730%	5	727	+13.475%
2026-03-27	7.4000	7.4000	7.4000	7.4000	+0.680%	28	730	+8.108%
2026-03-26	7.3500	7.3500	7.3500	7.3500	+13.601%	8	730	+8.844%
2026-03-25	5.8000	6.4700	5.8000	6.4700	+12.522%	8	722	+23.648%
2026-03-24	6.0000	6.1700	5.7500	5.7500	+16.397%	71	721	+39.130%
2026-03-23	4.9000	4.9500	4.7000	4.9400	-13.028%	4	718	+61.943%
2026-03-20	5.1700	5.8600	5.1700	5.6800	+27.069%	107	719	+40.845%
2026-03-19	4.4000	4.6500	4.3000	4.4700	+9.024%	446	722	+78.971%
2026-03-18	4.0500	4.1000	3.8300	4.1000	+7.895%	59	1,034	+95.122%
2026-03-16	3.8000	3.8000	3.8000	3.8000	-2.564%	2	1,049	+110.526%
2026-03-13	3.1000	3.9100	3.1000	3.9000	+14.706%	183	1,049	+105.128%
2026-03-12	3.6900	3.6900	3.4000	3.4000	-2.857%	16	891	+135.294%
2026-03-10	3.4500	3.6000	3.4500	3.5000	-9.794%	8	901	+128.571%
2026-03-09	3.7500	4.3000	3.7500	3.8800	+3.467%	218	905	+106.186%
2026-03-06	3.6800	3.8500	3.6000	3.7500	+10.294%	518	866	+113.333%
2026-03-05	3.1000	3.5500	3.1000	3.4000	+13.333%	48	464	+135.294%
2026-03-04	2.5000	3.0000	2.5000	3.0000	+4.167%	68	457	+166.667%
2026-03-03	2.8500	3.1100	2.5000	2.8800	+2.857%	68	522	+177.778%
2026-03-02	3.2000	3.2000	2.4000	2.8000	+16.667%	295	536	+185.714%
2026-02-27	2.1300	2.4500	2.1100	2.4000	+38.728%	59	650	+233.333%
2026-02-26	1.7500	1.7500	1.7300	1.7300	-12.183%	10	596	+362.428%
2026-02-25	2.1000	2.2000	1.9700	1.9700	-7.075%	22	585	+306.091%
2026-02-24	2.3500	2.3500	2.1200	2.1200	-9.787%	158	585	+277.358%
2026-02-23	2.6600	3.0000	2.3500	2.3500	+4.444%	282	730	+240.426%
2026-02-20	2.2600	2.6600	2.2500	2.2500	-19.355%	16	452	+255.556%
2026-02-19	2.5300	3.0000	2.4700	2.7900	+15.768%	20	450	+186.738%
2026-02-18	2.3100	2.4100	2.3000	2.4100	+22.335%	43	447	+231.950%
2026-02-17	1.7700	2.0000	1.7700	1.9700	+3.684%	3	486	+306.091%
2026-02-13	1.7700	1.9600	1.7700	1.9000	+2.703%	123	365	+321.053%
2026-02-12	1.8200	1.8500	1.8200	1.8500	-6.566%	4	365	+332.432%
2026-02-11	2.0000	2.0000	1.9500	1.9800	+4.211%	12	361	+304.040%
2026-02-10	1.9500	1.9500	1.7000	1.9000	-4.523%	49	360	+321.053%
2026-02-09	1.8700	2.0300	1.8700	1.9900	+6.989%	195	335	+302.010%
2026-02-06	0.7000	1.9000	0.7000	1.8600	+24.000%	56	155	+330.108%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-6.250%	6	129	+433.333%
2026-02-04	1.3000	1.6700	1.3000	1.6000	+33.333%	17	123	+400.000%
2026-02-03	1.1000	1.2000	1.0000	1.2000	-4.000%	26	122	+566.667%
2026-02-02	1.2500	1.2500	1.2500	1.2500	-10.714%	23	119	+540.000%
2026-01-30	1.2500	1.4500	1.2500	1.4000	+33.333%	24	113	+471.429%
2026-01-27	1.1000	1.1000	1.0500	1.0500	-16.000%	23	128	+661.905%
2026-01-26	1.1500	1.2500	1.1500	1.2500	+13.636%	41	112	+540.000%
2026-01-23	1.1000	1.1000	1.1000	1.1000	-5.172%	10	85	+627.273%
2026-01-21	1.1600	1.1600	1.1600	1.1600	+16.000%	1	85	+589.655%
2026-01-20	1.0000	1.0000	1.0000	1.0000	+5.263%	7	85	+700.000%
2026-01-16	1.0000	1.0000	0.9500	0.9500	+5.556%	7	76	+742.105%
2026-01-15	1.0200	1.0500	0.9000	0.9000	-28.000%	13	76	+788.889%
2026-01-14	1.2500	1.2500	1.2500	1.2500	+6.838%	1	80	+540.000%
2026-01-13	1.1700	1.1700	1.1700	1.1700	+23.158%	4	79	+583.761%
2026-01-07	0.9500	0.9500	0.9500	0.9500	-5.000%	5	77	+742.105%
2026-01-02	1.0000	1.0000	1.0000	1.0000	-18.699%	6	82	+700.000%
2025-12-30	1.2400	1.2500	1.2000	1.2300	-7.519%	29	82	+550.407%
2025-12-22	1.3500	1.3500	1.3300	1.3300	+6.400%	12	70	+501.504%
2025-12-19	1.2100	1.2500	1.2100	1.2500	0.000%	9	58	+540.000%
2025-12-15	1.7200	1.7200	1.2500	1.2500	-30.556%	21	52	+540.000%
2025-12-05	2.0500	2.0500	1.8000	1.8000	-1.099%	7	44	+344.444%
2025-12-01	1.8200	1.8200	1.8200	1.8200	+1.111%	8	44	+339.560%
2025-11-26	1.8000	1.8000	1.8000	1.8000	-28.000%	4	32	+344.444%
2025-11-12	2.5000	2.5000	2.5000	2.5000	+127.273%	1	31	+220.000%
2025-11-06	1.1000	1.1000	1.1000	1.1000	-52.174%	10	31	+627.273%
2025-10-28	2.5000	2.5000	2.3000	2.3000	-12.214%	10	31	+247.826%
2025-10-24	2.6200	2.6200	2.6200	2.6200	+0.383%	2	32	+205.344%
2025-10-23	2.6100	2.6100	2.6100	2.6100	+86.429%	2	34	+206.513%
2025-10-14	1.4000	1.4000	1.4000	1.4000	-56.250%	1	33	+471.429%
2025-10-13	3.2000	3.2000	3.2000	3.2000	+7.023%	2	32	+150.000%
2025-10-10	2.9900	2.9900	2.9900	2.9900	-17.857%	1	32	+167.559%
2025-10-09	3.7000	3.7000	3.6400	3.6400	-5.943%	9	31	+119.780%
2025-10-08	3.8400	3.8800	3.8400	3.8700	-3.250%	10	37	+106.718%
2025-10-07	3.7000	4.0000	3.7000	4.0000	+5.263%	15	37	+100.000%
2025-10-02	3.8000	3.8000	3.8000	3.8000	-1.042%	1	22	+110.526%
2025-09-30	4.0100	4.0100	3.8400	3.8400	-12.727%	10	21	+108.333%
2025-09-29	4.4000	4.4000	4.4000	4.4000	-15.385%	4	11	+81.818%
2025-09-23	5.2000	5.2000	5.2000	5.2000	+18.182%	3	7	+53.846%
2025-09-19	4.5000	4.5000	4.4000	4.4000	0.000%	4	4	+81.818%