Dark

SM20261218C40
SM Dec 18 2026 40.00 Call (SM261218C00040000)
option OPRA

EOD

Jul 16, 2026

1.40+34.615%(+0.36)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.4000	1.4000	1.4000	1.4000	+34.615%	10	1,304	0.000%
2026-07-13	1.0400	1.0400	1.0400	1.0400	-9.565%	45	1,304	+34.615%
2026-07-08	1.1500	1.1500	1.1500	1.1500	+18.557%	14	1,259	+21.739%
2026-07-07	0.9700	0.9700	0.9700	0.9700	+34.722%	3	1,259	+44.330%
2026-07-01	0.7200	0.7200	0.7200	0.7200	-24.211%	2	1,259	+94.444%
2026-06-26	0.9500	0.9500	0.9500	0.9500	+5.556%	3	1,260	+47.368%
2026-06-25	0.9500	0.9500	0.9000	0.9000	-23.077%	5	1,261	+55.556%
2026-06-23	1.1500	1.1700	1.1500	1.1700	+17.000%	13	1,256	+19.658%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-24.242%	4	1,244	+40.000%
2026-06-17	1.3200	1.3200	1.3200	1.3200	-0.752%	1	1,244	+6.061%
2026-06-16	1.4000	1.4200	1.3000	1.3300	-20.359%	96	1,244	+5.263%
2026-06-15	1.5000	1.6700	1.5000	1.6700	-46.474%	17	1,165	-16.168%
2026-06-11	3.1200	3.1200	3.1200	3.1200	-0.952%	3	1,165	-55.128%
2026-06-10	2.3000	3.3000	2.3000	3.1500	+40.000%	59	1,166	-55.556%
2026-06-09	2.1500	2.2500	2.1500	2.2500	-28.344%	5	1,165	-37.778%
2026-06-05	3.1400	3.1400	3.1400	3.1400	-7.647%	1	1,166	-55.414%
2026-06-03	3.5000	3.5000	3.4000	3.4000	+25.926%	18	1,166	-58.824%
2026-06-01	2.7000	2.7000	2.7000	2.7000	+22.727%	3	1,150	-48.148%
2026-05-28	2.2000	2.2000	2.2000	2.2000	-0.901%	1	1,147	-36.364%
2026-05-27	2.2200	2.2200	2.2200	2.2200	-28.387%	2	1,147	-36.937%
2026-05-22	3.1000	3.1000	3.1000	3.1000	+6.897%	1	1,147	-54.839%
2026-05-21	4.1000	4.1000	2.9000	2.9000	-19.444%	4	1,148	-51.724%
2026-05-20	4.0000	4.0000	3.4000	3.6000	+5.882%	32	1,148	-61.111%
2026-05-19	2.8800	3.4000	2.8800	3.4000	+30.268%	31	1,150	-58.824%
2026-05-15	2.4600	2.6100	2.4600	2.6100	+13.478%	20	1,150	-46.360%
2026-05-14	2.2200	2.3000	2.2000	2.3000	0.000%	80	1,164	-39.130%
2026-05-12	2.3000	2.3000	2.3000	2.3000	+9.005%	3	1,165	-39.130%
2026-05-11	2.1100	2.1100	2.1100	2.1100	+24.118%	20	1,165	-33.649%
2026-05-08	1.6000	1.7000	1.6000	1.7000	+13.333%	5	1,148	-17.647%
2026-05-06	1.6800	1.6800	1.3000	1.5000	-28.910%	161	1,152	-6.667%
2026-05-05	2.1100	2.1100	2.1100	2.1100	-9.829%	3	1,153	-33.649%
2026-05-04	2.4000	2.4000	2.3400	2.3400	+11.429%	7	1,153	-40.171%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-9.091%	17	1,146	-33.333%
2026-04-30	2.3000	2.3100	2.3000	2.3100	-3.750%	9	1,146	-39.394%
2026-04-29	1.9000	2.4000	1.9000	2.4000	+29.730%	35	1,137	-41.667%
2026-04-28	1.8500	1.8500	1.8500	1.8500	+5.714%	1	1,119	-24.324%
2026-04-27	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,119	-20.000%
2026-04-24	1.5800	1.7000	1.5800	1.7000	+6.250%	33	1,119	-17.647%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+55.340%	4	1,115	-12.500%
2026-04-20	1.0300	1.0300	1.0300	1.0300	+25.610%	2	1,114	+35.922%
2026-04-17	0.7800	0.8200	0.7800	0.8200	-43.448%	52	1,112	+70.732%
2026-04-16	1.4500	1.4500	1.4500	1.4500	+7.407%	20	1,113	-3.448%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-26.630%	3	1,113	+3.704%
2026-04-13	1.8500	1.8500	1.8400	1.8400	+16.456%	9	1,113	-23.913%
2026-04-10	1.5800	1.5800	1.5800	1.5800	0.000%	4	1,121	-11.392%
2026-04-09	2.0200	2.0200	1.5800	1.5800	-14.595%	70	1,121	-11.392%
2026-04-08	1.7000	1.8500	1.5500	1.8500	-32.727%	52	1,121	-24.324%
2026-04-07	2.7400	2.7600	2.7000	2.7500	+7.843%	85	1,103	-49.091%
2026-04-06	2.4000	2.6300	2.4000	2.5500	-1.923%	21	1,049	-45.098%
2026-04-02	3.0000	3.0100	2.6000	2.6000	+26.829%	9	1,036	-46.154%
2026-04-01	2.3000	2.3000	2.0000	2.0500	-25.455%	22	1,036	-31.707%
2026-03-31	2.8000	3.2000	2.7500	2.7500	-6.780%	52	1,036	-49.091%
2026-03-30	2.9500	2.9500	2.9500	2.9500	-15.714%	20	1,011	-52.542%
2026-03-27	3.5000	3.6000	3.4000	3.5000	+2.941%	58	1,025	-60.000%
2026-03-26	3.0000	3.6000	3.0000	3.4000	+17.647%	127	1,041	-58.824%
2026-03-25	2.9000	2.9300	2.8100	2.8900	+7.037%	200	1,040	-51.557%
2026-03-24	2.8000	3.0000	2.7000	2.7000	+20.000%	67	840	-48.148%
2026-03-23	2.4200	2.4200	2.1200	2.2500	-11.765%	275	845	-37.778%
2026-03-20	2.2600	2.6000	2.2600	2.5500	+31.443%	276	1,031	-45.098%
2026-03-19	2.0000	2.0000	1.8000	1.9400	+15.476%	40	1,012	-27.835%
2026-03-18	1.6600	1.7000	1.6600	1.6800	+6.329%	32	1,049	-16.667%
2026-03-16	1.7500	1.7500	1.5800	1.5800	-21.000%	6	1,057	-11.392%
2026-03-13	1.5300	2.0000	1.5300	2.0000	+37.931%	129	1,051	-30.000%
2026-03-11	1.5000	1.5000	1.4500	1.4500	+9.023%	5	938	-3.448%
2026-03-10	1.3500	1.5000	1.3000	1.3300	-21.765%	137	935	+5.263%
2026-03-09	1.8000	1.9100	1.6400	1.7000	+9.677%	104	882	-17.647%
2026-03-06	1.6400	1.7000	1.4500	1.5500	+7.639%	67	939	-9.677%
2026-03-05	1.4500	1.4500	1.4400	1.4400	+25.217%	6	929	-2.778%
2026-03-03	1.1300	1.1500	1.1300	1.1500	-4.167%	3	935	+21.739%
2026-03-02	1.3000	1.4500	1.2000	1.2000	+15.385%	205	933	+16.667%
2026-02-27	0.8300	1.0400	0.8300	1.0400	+48.571%	2	729	+34.615%
2026-02-26	0.5000	0.7500	0.5000	0.7000	-17.647%	73	728	+100.000%
2026-02-25	0.8500	0.8500	0.8500	0.8500	-14.141%	1	658	+64.706%
2026-02-23	1.1000	1.1000	0.9900	0.9900	-10.000%	64	658	+41.414%
2026-02-19	1.4500	1.4500	1.1000	1.1000	0.000%	21	594	+27.273%
2026-02-18	1.0000	1.1000	1.0000	1.1000	+64.179%	2	575	+27.273%
2026-02-17	0.6300	0.6700	0.6300	0.6700	-15.190%	13	576	+108.955%
2026-02-13	0.6500	0.8000	0.6500	0.7900	-3.659%	4	574	+77.215%
2026-02-12	0.7700	0.8200	0.7500	0.8200	-8.889%	5	574	+70.732%
2026-02-10	0.9000	0.9000	0.9000	0.9000	+12.500%	1	575	+55.556%
2026-02-09	0.8000	0.8000	0.8000	0.8000	+14.286%	1	576	+75.000%
2026-02-06	0.7200	0.7200	0.7000	0.7000	0.000%	4	576	+100.000%
2026-02-04	0.5500	0.7000	0.5500	0.7000	+40.000%	4	578	+100.000%
2026-02-03	0.7000	0.7000	0.4500	0.5000	0.000%	3	578	+180.000%
2026-02-02	0.5000	0.5000	0.5000	0.5000	-3.846%	9	579	+180.000%
2026-01-30	0.5500	0.5500	0.5100	0.5200	-8.772%	3	579	+169.231%
2026-01-29	0.6400	0.6400	0.5700	0.5700	+90.000%	56	580	+145.614%
2026-01-28	0.4000	0.4500	0.2500	0.3000	-25.000%	13	525	+366.667%
2026-01-27	0.5400	0.5400	0.2800	0.4000	-11.111%	24	520	+250.000%
2026-01-26	0.3900	0.5000	0.3900	0.4500	-18.182%	10	514	+211.111%
2026-01-23	0.6000	0.6000	0.5500	0.5500	+57.143%	2	514	+154.545%
2026-01-16	0.3500	0.3500	0.3500	0.3500	-12.500%	1	514	+300.000%
2026-01-15	0.4500	0.4500	0.3000	0.4000	-20.000%	76	514	+250.000%
2026-01-14	0.5000	0.5500	0.4900	0.5000	-9.091%	212	513	+180.000%
2026-01-13	0.5000	0.5500	0.5000	0.5500	+41.026%	70	373	+154.545%
2026-01-12	0.3900	0.3900	0.3900	0.3900	-2.500%	2	373	+258.974%
2026-01-09	0.4000	0.4000	0.4000	0.4000	-11.111%	20	371	+250.000%
2026-01-06	0.5200	0.5200	0.4500	0.4500	+12.500%	25	371	+211.111%
2026-01-05	0.4000	0.4000	0.4000	0.4000	-11.111%	10	346	+250.000%
2025-12-30	0.3500	0.4500	0.3500	0.4500	-52.632%	9	346	+211.111%
2025-11-25	0.9500	0.9500	0.9500	0.9500	+13.095%	2	339	+47.368%
2025-11-03	0.8500	0.8500	0.8400	0.8400	-23.636%	6	333	+66.667%
2025-10-23	1.1000	1.1000	1.1000	1.1000	0.000%	2	333	+27.273%
2025-10-21	1.1000	1.1000	1.1000	1.1000	0.000%	9	333	+27.273%
2025-10-20	1.1600	1.1600	1.1000	1.1000	-26.667%	2	324	+27.273%
2025-10-15	1.5000	1.5000	1.5000	1.5000	+8.696%	4	322	-6.667%
2025-10-14	1.3800	1.3800	1.3800	1.3800	-1.429%	3	319	+1.449%
2025-10-10	1.6500	1.6500	1.4000	1.4000	-17.647%	75	317	0.000%
2025-10-09	1.7000	1.7000	1.7000	1.7000	-10.526%	30	242	-17.647%
2025-09-30	3.1000	3.1000	1.9000	1.9000	-5.000%	106	212	-26.316%
2025-09-29	2.0000	2.0000	2.0000	2.0000	+5.263%	30	106	-30.000%
2025-09-22	1.9800	1.9800	1.9000	1.9000	-5.000%	45	76	-26.316%
2025-09-19	2.3300	2.3300	2.0000	2.0000	-17.012%	30	31	-30.000%
2025-09-10	2.4100	2.4100	2.4100	2.4100	0.000%	1	1	-41.909%