Dark

SM20261218C32.5
SM Dec 18 2026 32.50 Call (SM261218C00032500)
option OPRA

EOD

Jul 20, 2026

4.11+18.103%(+0.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.1000	4.1100	4.1000	4.1100	+18.103%	2	507	0.000%
2026-07-16	3.5000	3.5000	3.4800	3.4800	+0.870%	31	508	+18.103%
2026-07-13	3.1700	3.4600	3.1200	3.4500	+70.792%	14	508	+19.130%
2026-07-06	2.0200	2.0200	2.0200	2.0200	+8.021%	19	508	+103.465%
2026-06-29	1.8700	1.8700	1.8700	1.8700	-1.579%	20	527	+119.786%
2026-06-26	1.9000	1.9000	1.9000	1.9000	-7.317%	11	507	+116.316%
2026-06-24	2.0500	2.0500	2.0500	2.0500	-19.608%	1	518	+100.488%
2026-06-23	2.5500	2.5500	2.5500	2.5500	+6.250%	8	518	+61.176%
2026-06-18	2.3200	2.4000	2.3200	2.4000	-31.429%	7	500	+71.250%
2026-06-15	3.4400	3.5000	3.4400	3.5000	-30.000%	3	500	+17.429%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-1.961%	10	500	-17.800%
2026-06-01	5.1000	5.1000	5.1000	5.1000	+25.926%	1	500	-19.412%
2026-05-29	4.4000	4.4000	4.0500	4.0500	-5.814%	2	500	+1.481%
2026-05-27	4.3000	4.3000	4.3000	4.3000	-32.813%	1	501	-4.419%
2026-05-20	6.4000	6.4000	6.4000	6.4000	+14.082%	1	500	-35.781%
2026-05-18	5.7000	5.8600	5.5900	5.6100	+16.875%	12	500	-26.738%
2026-05-15	4.8000	4.8000	4.8000	4.8000	+4.575%	2	500	-14.375%
2026-05-14	4.2900	4.5900	4.2900	4.5900	+2.000%	2	500	-10.458%
2026-05-13	4.3000	4.5000	4.3000	4.5000	+32.353%	5	496	-8.667%
2026-05-07	3.0000	3.4000	3.0000	3.4000	+7.937%	20	496	+20.882%
2026-05-06	3.2200	3.2200	3.1500	3.1500	-32.979%	17	476	+30.476%
2026-05-04	4.3000	4.7000	4.3000	4.7000	+9.302%	16	475	-12.553%
2026-05-01	4.3000	4.3000	4.3000	4.3000	+24.638%	2	469	-4.419%
2026-04-24	3.4500	3.4500	3.4500	3.4500	+35.294%	1	469	+19.130%
2026-04-21	2.5500	2.5500	2.5500	2.5500	+4.082%	1	468	+61.176%
2026-04-20	2.4500	2.4500	2.4500	2.4500	+36.111%	1	468	+67.755%
2026-04-17	2.3000	2.3000	1.8000	1.8000	-37.931%	18	467	+128.333%
2026-04-15	2.9000	2.9000	2.9000	2.9000	+1.754%	1	483	+41.724%
2026-04-14	3.2900	3.2900	2.8500	2.8500	-25.000%	2	482	+44.211%
2026-04-13	3.5000	3.8000	3.5000	3.8000	+19.122%	16	482	+8.158%
2026-04-10	3.3500	3.3500	3.1900	3.1900	+8.136%	113	466	+28.840%
2026-04-08	2.9500	2.9500	2.9500	2.9500	-41.000%	4	353	+39.322%
2026-04-06	5.0000	5.0000	5.0000	5.0000	-7.407%	4	353	-17.800%
2026-04-02	5.5000	5.5000	5.4000	5.4000	+8.000%	4	350	-23.889%
2026-03-25	5.0000	5.0000	5.0000	5.0000	-1.961%	15	350	-17.800%
2026-03-24	5.1000	5.1000	5.1000	5.1000	+21.429%	29	365	-19.412%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-8.696%	6	336	-2.143%
2026-03-20	3.8500	4.6000	3.8500	4.6000	+27.778%	33	331	-10.652%
2026-03-19	3.6000	3.6500	3.6000	3.6000	+18.812%	115	308	+14.167%
2026-03-18	3.1000	3.1000	3.0300	3.0300	-8.182%	8	222	+35.644%
2026-03-17	3.3000	3.3200	3.3000	3.3000	0.000%	84	214	+24.545%
2026-03-13	3.2000	3.3000	3.2000	3.3000	+50.000%	19	130	+24.545%
2026-03-12	2.8000	2.8500	2.2000	2.2000	-22.807%	5	115	+86.818%
2026-03-11	2.8200	2.8500	2.8200	2.8500	+5.166%	10	118	+44.211%
2026-03-10	2.7100	2.7100	2.7100	2.7100	-16.615%	1	111	+51.661%
2026-03-09	2.0000	3.2500	2.0000	3.2500	+8.333%	5	110	+26.462%
2026-03-06	2.9000	3.0000	2.9000	3.0000	+15.385%	5	108	+37.000%
2026-03-05	2.8100	2.8100	2.6000	2.6000	+8.333%	59	104	+58.077%
2026-03-03	2.4000	2.4000	2.4000	2.4000	+14.286%	2	103	+71.250%
2026-03-02	2.4000	2.4700	2.1000	2.1000	+10.526%	9	103	+95.714%
2026-02-27	1.8500	1.9000	1.8500	1.9000	+35.714%	30	94	+116.316%
2026-02-26	1.4000	1.4000	1.4000	1.4000	-20.000%	5	111	+193.571%
2026-02-25	1.6000	1.7500	1.6000	1.7500	-7.895%	20	86	+134.857%
2026-02-24	1.9000	1.9000	1.9000	1.9000	+2.703%	5	86	+116.316%
2026-02-23	2.0000	2.0000	1.8500	1.8500	-15.909%	2	81	+122.162%
2026-02-20	2.7000	2.7000	2.2000	2.2000	+65.414%	28	79	+86.818%
2026-02-17	1.5000	1.5000	1.3300	1.3300	-8.276%	2	53	+209.023%
2026-02-11	1.4000	1.4500	1.4000	1.4500	-3.333%	2	52	+183.448%
2026-02-10	1.5200	1.5200	1.5000	1.5000	-6.250%	5	53	+174.000%
2026-02-09	1.6000	1.6000	1.6000	1.6000	+23.077%	10	51	+156.875%
2026-02-04	1.2700	1.3000	1.2700	1.3000	+36.842%	8	41	+216.154%
2026-02-03	0.8000	0.9500	0.7500	0.9500	-2.062%	20	44	+332.632%
2026-02-02	0.9900	0.9900	0.9700	0.9700	-7.619%	18	34	+323.711%
2026-01-30	0.8500	1.0500	0.8500	1.0500	+16.667%	2	32	+291.429%
2026-01-27	0.8600	0.9000	0.7500	0.9000	+12.500%	3	33	+356.667%
2026-01-16	0.7500	0.8000	0.7500	0.8000	+14.286%	3	34	+413.750%
2026-01-15	0.7800	0.8000	0.7000	0.7000	-6.667%	7	34	+487.143%
2026-01-07	0.7500	0.7500	0.7500	0.7500	-23.469%	2	31	+448.000%
2025-12-22	0.9800	0.9800	0.9800	0.9800	-30.000%	1	33	+319.388%
2025-12-09	1.4000	1.4000	1.4000	1.4000	-40.928%	2	33	+193.571%
2025-10-15	2.3700	2.3700	2.3700	2.3700	-8.846%	1	33	+73.418%
2025-10-13	2.3800	2.6000	2.3800	2.6000	+4.000%	3	32	+58.077%
2025-10-10	2.5000	2.5000	2.5000	2.5000	-15.825%	3	31	+64.400%
2025-10-09	2.9700	2.9700	2.9700	2.9700	+8.000%	1	31	+38.384%
2025-10-03	2.7500	2.7500	2.7500	2.7500	-16.413%	1	30	+49.455%
2025-10-02	3.2900	3.2900	3.2900	3.2900	+0.920%	1	29	+24.924%
2025-10-01	3.2600	3.2600	3.2600	3.2600	+4.823%	1	28	+26.074%
2025-09-30	3.3900	3.3900	3.1000	3.1100	-29.318%	11	27	+32.154%
2025-09-23	4.4000	4.4000	4.4000	4.4000	+18.919%	4	17	-6.591%
2025-09-19	3.7000	3.7000	3.7000	3.7000	-17.960%	3	13	+11.081%
2025-09-18	4.5100	4.5100	4.5100	4.5100	+1.577%	1	12	-8.869%
2025-09-17	4.4400	4.4400	4.4400	4.4400	+12.405%	1	11	-7.432%
2025-09-16	3.9500	3.9500	3.9500	3.9500	+6.757%	1	10	+4.051%
2025-09-15	3.7000	3.7000	3.7000	3.7000	-13.551%	1	9	+11.081%
2025-09-12	4.2800	4.2800	4.2800	4.2800	+5.160%	1	8	-3.972%
2025-09-11	4.0700	4.0700	4.0700	4.0700	+1.244%	1	7	+0.983%
2025-09-10	4.0200	4.0200	4.0200	4.0200	+0.752%	1	6	+2.239%
2025-09-09	3.9900	3.9900	3.9900	3.9900	+2.571%	1	5	+3.008%
2025-09-08	3.8900	3.8900	3.8900	3.8900	-1.269%	1	4	+5.656%
2025-09-05	3.9400	3.9400	3.9400	3.9400	-17.400%	1	3	+4.315%
2025-09-04	4.6300	4.7700	4.6300	4.7700	0.000%	2	2	-13.836%