Dark

SM20261218C35
SM Dec 18 2026 35.00 Call (SM261218C00035000)
option OPRA

EOD

Sep 4, 2026

5.00-9.584%(-0.53)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	5.1000	5.1000	5.0000	5.0000	-9.584%	12	610	0.000%
2026-09-03	5.5300	5.5300	5.5300	5.5300	-13.187%	3	610	-9.584%
2026-09-02	6.3700	6.3700	6.3700	6.3700	+8.889%	1	610	-21.507%
2026-09-01	5.8500	5.8500	5.8500	5.8500	+10.377%	6	611	-14.530%
2026-08-31	5.5500	5.5500	5.3000	5.3000	+10.417%	22	609	-5.660%
2026-08-28	4.9500	4.9500	4.8000	4.8000	-7.692%	5	609	+4.167%
2026-08-27	4.4500	5.2000	4.4500	5.2000	+21.495%	52	608	-3.846%
2026-08-26	4.2800	4.2800	4.2800	4.2800	-6.957%	2	599	+16.822%
2026-08-25	4.5000	4.6800	4.5000	4.6000	-6.122%	8	597	+8.696%
2026-08-24	5.3000	5.3000	4.5400	4.9000	-13.274%	20	598	+2.041%
2026-08-21	5.7000	5.7000	5.2700	5.6500	-4.237%	23	585	-11.504%
2026-08-20	6.0000	6.0000	5.9000	5.9000	+15.686%	6	578	-15.254%
2026-08-19	4.5500	5.1000	4.5500	5.1000	+13.333%	12	578	-1.961%
2026-08-18	4.6500	4.7000	4.5000	4.5000	0.000%	47	573	+11.111%
2026-08-17	3.8500	4.5000	3.7000	4.5000	+38.889%	129	558	+11.111%
2026-08-14	3.2400	3.2400	3.2400	3.2400	+5.195%	3	546	+54.321%
2026-08-12	2.9500	3.0800	2.9500	3.0800	+52.475%	9	546	+62.338%
2026-08-10	2.0200	2.0200	2.0200	2.0200	+22.424%	2	549	+147.525%
2026-08-07	1.7000	1.7000	1.6500	1.6500	-13.158%	3	551	+203.030%
2026-08-06	1.9500	1.9500	1.9000	1.9000	-41.538%	7	551	+163.158%
2026-07-31	3.2500	3.2500	3.2500	3.2500	+7.616%	1	546	+53.846%
2026-07-30	2.8700	3.0200	2.8700	3.0200	+43.810%	22	547	+65.563%
2026-07-28	2.4000	2.4000	2.1000	2.1000	-23.358%	3	547	+138.095%
2026-07-27	2.7400	2.7400	2.7400	2.7400	-31.500%	1	544	+82.482%
2026-07-24	4.2700	4.2700	3.8000	4.0000	-6.977%	8	545	+25.000%
2026-07-23	4.2000	4.3000	4.2000	4.3000	+6.173%	3	540	+16.279%
2026-07-22	4.0500	4.0500	4.0500	4.0500	+25.000%	15	541	+23.457%
2026-07-21	3.2400	3.2400	3.2400	3.2400	+2.532%	1	541	+54.321%
2026-07-20	3.1000	3.1600	3.1000	3.1600	+7.119%	4	541	+58.228%
2026-07-17	2.7500	2.9500	2.7500	2.9500	+24.473%	30	537	+69.492%
2026-07-13	2.3500	2.3800	2.3500	2.3700	-5.200%	6	522	+110.970%
2026-07-08	2.5000	2.5000	2.5000	2.5000	+78.571%	2	527	+100.000%
2026-06-26	1.5500	1.5500	1.4000	1.4000	-9.677%	3	527	+257.143%
2026-06-24	1.6000	1.6400	1.5000	1.5500	-22.500%	364	529	+222.581%
2026-06-23	2.1000	2.1000	1.9000	2.0000	+11.732%	29	634	+150.000%
2026-06-22	1.7900	1.7900	1.7900	1.7900	+1.130%	2	623	+179.330%
2026-06-18	2.0200	2.0200	1.7500	1.7700	-25.630%	9	607	+182.486%
2026-06-17	2.3000	2.3800	2.3000	2.3800	+2.146%	8	607	+110.084%
2026-06-16	2.3300	2.3300	2.3300	2.3300	-4.898%	50	607	+114.592%
2026-06-15	2.7000	3.0000	2.4500	2.4500	-47.084%	24	597	+104.082%
2026-06-11	4.6300	4.6300	4.6300	4.6300	-6.465%	2	597	+7.991%
2026-06-10	4.9500	4.9500	4.9500	4.9500	+25.316%	25	595	+1.010%
2026-06-09	3.9500	3.9500	3.9500	3.9500	-12.222%	3	605	+26.582%
2026-06-08	4.5000	4.5000	4.5000	4.5000	+4.651%	2	605	+11.111%
2026-06-05	4.5900	4.5900	4.3000	4.3000	-12.424%	4	607	+16.279%
2026-06-04	4.6000	4.9100	4.6000	4.9100	-4.660%	4	611	+1.833%
2026-06-03	5.0500	5.2700	5.0500	5.1500	+17.045%	6	609	-2.913%
2026-06-02	4.5000	4.5000	4.4000	4.4000	+3.529%	3	609	+13.636%
2026-06-01	4.2500	4.2500	4.2500	4.2500	+19.718%	50	609	+17.647%
2026-05-27	3.3100	3.5500	3.3100	3.5500	-10.127%	9	609	+40.845%
2026-05-26	5.5000	5.5000	3.9500	3.9500	-21.000%	7	611	+26.582%
2026-05-22	4.7000	5.0000	4.7000	5.0000	-17.628%	3	613	0.000%
2026-05-21	6.0700	6.0700	6.0700	6.0700	+10.364%	4	610	-17.628%
2026-05-20	5.5000	5.5000	5.5000	5.5000	+17.021%	3	610	-9.091%
2026-05-19	4.7000	4.7000	4.7000	4.7000	+5.856%	1	608	+6.383%
2026-05-18	4.3900	4.4400	4.0000	4.4400	+32.934%	5	608	+12.613%
2026-05-14	3.3400	3.3400	3.3400	3.3400	+23.704%	2	608	+49.701%
2026-05-08	2.6000	2.7000	2.6000	2.7000	-17.683%	3	606	+85.185%
2026-05-01	3.0800	3.3000	3.0800	3.2800	-8.889%	11	602	+52.439%
2026-04-30	3.6000	3.6000	3.6000	3.6000	-1.370%	14	602	+38.889%
2026-04-29	3.6500	3.6500	3.6500	3.6500	+25.862%	10	602	+36.986%
2026-04-23	2.9000	2.9000	2.9000	2.9000	+3.571%	33	602	+72.414%
2026-04-22	2.6000	2.8000	2.5500	2.8000	+21.739%	7	602	+78.571%
2026-04-21	1.9500	2.3000	1.9500	2.3000	+24.324%	47	600	+117.391%
2026-04-20	1.8500	1.8500	1.8500	1.8500	+42.308%	1	553	+170.270%
2026-04-17	1.4000	1.4000	1.3000	1.3000	-38.095%	19	553	+284.615%
2026-04-15	2.1800	2.1800	2.1000	2.1000	-1.869%	95	566	+138.095%
2026-04-14	2.1400	2.1400	2.1400	2.1400	-25.175%	4	527	+133.645%
2026-04-13	3.0200	3.1000	2.8600	2.8600	+19.167%	28	525	+74.825%
2026-04-10	2.4000	2.4000	2.4000	2.4000	-4.000%	1	545	+108.333%
2026-04-09	3.1500	3.1500	2.5000	2.5000	-9.420%	106	545	+100.000%
2026-04-08	2.6000	2.7600	2.6000	2.7600	-34.286%	2	571	+81.159%
2026-04-07	3.8800	4.2000	3.8800	4.2000	+7.692%	101	571	+19.048%
2026-04-06	4.0000	4.0000	3.9000	3.9000	+2.632%	2	648	+28.205%
2026-04-02	4.4500	4.4500	3.8000	3.8000	+15.152%	37	618	+31.579%
2026-04-01	3.1900	3.3000	3.1700	3.3000	-18.919%	56	618	+51.515%
2026-03-31	4.6400	4.6400	4.0700	4.0700	-16.255%	9	660	+22.850%
2026-03-30	5.4000	5.4000	4.8000	4.8600	-4.142%	4	669	+2.881%
2026-03-27	5.0000	5.0700	5.0000	5.0700	-0.588%	22	669	-1.381%
2026-03-26	4.7500	5.2000	4.7500	5.1000	+18.605%	108	681	-1.961%
2026-03-25	3.9000	4.3000	3.9000	4.3000	-2.273%	8	575	+16.279%
2026-03-24	4.2000	4.4000	4.2000	4.4000	+25.714%	23	568	+13.636%
2026-03-23	3.5000	3.5000	3.5000	3.5000	-8.377%	1	556	+42.857%
2026-03-20	3.6000	3.8200	3.3300	3.8200	+37.906%	18	555	+30.890%
2026-03-19	3.0500	3.0500	2.7700	2.7700	+7.364%	46	557	+80.505%
2026-03-18	2.5000	2.5800	2.4200	2.5800	+3.200%	28	548	+93.798%
2026-03-17	2.5000	2.5000	2.5000	2.5000	+2.041%	73	532	+100.000%
2026-03-16	2.7500	2.7500	2.3000	2.4500	-5.769%	13	532	+104.082%
2026-03-13	2.5000	2.7000	2.5000	2.6000	+18.182%	108	525	+92.308%
2026-03-12	2.2500	2.2500	2.2000	2.2000	-4.762%	5	428	+127.273%
2026-03-11	2.2000	2.3100	2.1000	2.3100	-14.126%	89	425	+116.450%
2026-03-09	2.7700	2.9500	2.5500	2.6900	+18.502%	106	372	+85.874%
2026-03-05	1.9400	2.2700	1.9400	2.2700	+33.529%	5	323	+120.264%
2026-03-04	1.7000	1.7000	1.7000	1.7000	-15.000%	103	321	+194.118%
2026-03-03	2.0000	2.0000	2.0000	2.0000	+17.647%	2	239	+150.000%
2026-03-02	1.8000	1.8000	1.7000	1.7000	+47.826%	114	237	+194.118%
2026-02-26	0.7400	1.1500	0.7400	1.1500	-23.333%	2	195	+334.783%
2026-02-24	1.5000	1.5000	1.5000	1.5000	-7.975%	8	195	+233.333%
2026-02-18	1.6700	1.6700	1.6300	1.6300	+33.607%	15	187	+206.748%
2026-02-11	1.2000	1.2200	1.2000	1.2200	-2.400%	2	180	+309.836%
2026-02-10	1.2500	1.2500	1.2500	1.2500	+9.649%	10	180	+300.000%
2026-02-06	1.0000	1.1400	1.0000	1.1400	+26.667%	8	170	+338.596%
2026-02-05	0.9000	0.9000	0.9000	0.9000	-10.000%	17	167	+455.556%
2026-02-04	0.9700	1.0700	0.9000	1.0000	+81.818%	28	150	+400.000%
2026-02-03	0.7000	0.7500	0.3000	0.5500	-35.294%	29	157	+809.091%
2026-01-30	0.9000	0.9000	0.8000	0.8500	+6.250%	80	162	+488.235%
2026-01-29	1.0000	1.0000	0.8000	0.8000	+45.455%	14	129	+525.000%
2026-01-28	0.4500	0.7000	0.4500	0.5500	-15.385%	50	117	+809.091%
2026-01-27	0.5000	0.6600	0.5000	0.6500	+8.333%	49	90	+669.231%
2026-01-16	0.4000	0.6000	0.4000	0.6000	-14.286%	5	69	+733.333%
2026-01-13	0.7000	0.7000	0.7000	0.7000	0.000%	2	69	+614.286%
2025-12-22	0.7000	0.7000	0.7000	0.7000	-43.089%	1	67	+614.286%
2025-12-01	1.2300	1.2300	1.2300	1.2300	-18.000%	50	66	+306.504%
2025-11-03	1.5000	1.5000	1.5000	1.5000	0.000%	5	20	+233.333%
2025-10-27	2.1500	2.1500	1.5000	1.5000	+11.111%	6	15	+233.333%
2025-10-21	1.3500	1.3500	1.3500	1.3500	-17.683%	3	15	+270.370%
2025-10-16	1.6400	1.6400	1.6400	1.6400	-44.781%	1	14	+204.878%
2025-10-06	2.9700	2.9700	2.9700	2.9700	-7.188%	1	13	+68.350%
2025-09-29	3.4600	3.4600	3.2000	3.2000	-20.000%	2	12	+56.250%
2025-09-26	4.0000	4.0000	4.0000	4.0000	+15.942%	1	10	+25.000%
2025-09-25	3.4500	3.4500	3.4500	3.4500	-9.211%	1	9	+44.928%
2025-09-24	3.8000	3.8000	3.8000	3.8000	+11.765%	1	8	+31.579%
2025-09-23	3.1200	3.4000	3.1200	3.4000	+9.677%	3	7	+47.059%
2025-09-19	3.1000	3.1000	3.1000	3.1000	-16.216%	1	5	+61.290%
2025-09-18	3.7000	3.7000	3.7000	3.7000	0.000%	4	4	+35.135%