Dark

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

EOD

Sep 4, 2026

2.85-10.938%(-0.35)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.8500	2.8500	2.8500	2.8500	-10.938%	50	1,260	0.000%
2026-09-03	3.2000	3.2000	3.2000	3.2000	-17.949%	1	1,260	-10.938%
2026-09-02	3.8000	4.0500	3.6500	3.9000	+11.429%	98	1,261	-26.923%
2026-09-01	3.1500	3.6500	3.1500	3.5000	+10.063%	11	1,248	-18.571%
2026-08-31	3.1800	3.1800	3.1800	3.1800	+12.367%	2	1,259	-10.377%
2026-08-28	2.8300	2.8300	2.8300	2.8300	-8.710%	1	1,257	+0.707%
2026-08-27	2.6500	3.1000	2.6500	3.1000	+16.981%	3	1,257	-8.065%
2026-08-25	2.6500	2.6500	2.6500	2.6500	-14.516%	4	1,256	+7.547%
2026-08-24	3.1000	3.1000	3.1000	3.1000	-9.884%	1	1,256	-8.065%
2026-08-21	3.4400	3.4400	3.4400	3.4400	-4.444%	2	1,256	-17.151%
2026-08-20	3.5000	3.8800	3.5000	3.6000	+28.571%	160	1,256	-20.833%
2026-08-19	2.8000	2.8000	2.8000	2.8000	+9.804%	1	1,364	+1.786%
2026-08-18	2.2000	2.8000	2.2000	2.5500	+2.000%	35	1,364	+11.765%
2026-08-17	2.3000	2.5000	2.0500	2.5000	+21.951%	80	1,365	+14.000%
2026-08-14	2.1500	2.1700	2.0500	2.0500	+24.242%	32	1,340	+39.024%
2026-08-12	1.6500	1.6500	1.6500	1.6500	-2.941%	1	1,358	+72.727%
2026-08-11	1.5500	1.7000	1.5500	1.7000	+51.786%	2	1,358	+67.647%
2026-08-10	1.1200	1.1200	1.1200	1.1200	+6.667%	25	1,357	+154.464%
2026-08-06	1.0500	1.0500	1.0500	1.0500	-36.364%	1	1,344	+171.429%
2026-08-04	1.6500	1.6500	1.6500	1.6500	0.000%	5	1,345	+72.727%
2026-07-30	1.6500	1.6500	1.6500	1.6500	+3.125%	13	1,345	+72.727%
2026-07-29	1.6000	1.6000	1.6000	1.6000	+35.593%	45	1,345	+78.125%
2026-07-28	1.1800	1.1800	1.1800	1.1800	-15.714%	1	1,303	+141.525%
2026-07-16	1.4000	1.4000	1.4000	1.4000	+34.615%	10	1,304	+103.571%
2026-07-13	1.0400	1.0400	1.0400	1.0400	-9.565%	45	1,304	+174.038%
2026-07-08	1.1500	1.1500	1.1500	1.1500	+18.557%	14	1,259	+147.826%
2026-07-07	0.9700	0.9700	0.9700	0.9700	+34.722%	3	1,259	+193.814%
2026-07-01	0.7200	0.7200	0.7200	0.7200	-24.211%	2	1,259	+295.833%
2026-06-26	0.9500	0.9500	0.9500	0.9500	+5.556%	3	1,260	+200.000%
2026-06-25	0.9500	0.9500	0.9000	0.9000	-23.077%	5	1,261	+216.667%
2026-06-23	1.1500	1.1700	1.1500	1.1700	+17.000%	13	1,256	+143.590%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-24.242%	4	1,244	+185.000%
2026-06-17	1.3200	1.3200	1.3200	1.3200	-0.752%	1	1,244	+115.909%
2026-06-16	1.4000	1.4200	1.3000	1.3300	-20.359%	96	1,244	+114.286%
2026-06-15	1.5000	1.6700	1.5000	1.6700	-46.474%	17	1,165	+70.659%
2026-06-11	3.1200	3.1200	3.1200	3.1200	-0.952%	3	1,165	-8.654%
2026-06-10	2.3000	3.3000	2.3000	3.1500	+40.000%	59	1,166	-9.524%
2026-06-09	2.1500	2.2500	2.1500	2.2500	-28.344%	5	1,165	+26.667%
2026-06-05	3.1400	3.1400	3.1400	3.1400	-7.647%	1	1,166	-9.236%
2026-06-03	3.5000	3.5000	3.4000	3.4000	+25.926%	18	1,166	-16.176%
2026-06-01	2.7000	2.7000	2.7000	2.7000	+22.727%	3	1,150	+5.556%
2026-05-28	2.2000	2.2000	2.2000	2.2000	-0.901%	1	1,147	+29.545%
2026-05-27	2.2200	2.2200	2.2200	2.2200	-28.387%	2	1,147	+28.378%
2026-05-22	3.1000	3.1000	3.1000	3.1000	+6.897%	1	1,147	-8.065%
2026-05-21	4.1000	4.1000	2.9000	2.9000	-19.444%	4	1,148	-1.724%
2026-05-20	4.0000	4.0000	3.4000	3.6000	+5.882%	32	1,148	-20.833%
2026-05-19	2.8800	3.4000	2.8800	3.4000	+30.268%	31	1,150	-16.176%
2026-05-15	2.4600	2.6100	2.4600	2.6100	+13.478%	20	1,150	+9.195%
2026-05-14	2.2200	2.3000	2.2000	2.3000	0.000%	80	1,164	+23.913%
2026-05-12	2.3000	2.3000	2.3000	2.3000	+9.005%	3	1,165	+23.913%
2026-05-11	2.1100	2.1100	2.1100	2.1100	+24.118%	20	1,165	+35.071%
2026-05-08	1.6000	1.7000	1.6000	1.7000	+13.333%	5	1,148	+67.647%
2026-05-06	1.6800	1.6800	1.3000	1.5000	-28.910%	161	1,152	+90.000%
2026-05-05	2.1100	2.1100	2.1100	2.1100	-9.829%	3	1,153	+35.071%
2026-05-04	2.4000	2.4000	2.3400	2.3400	+11.429%	7	1,153	+21.795%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-9.091%	17	1,146	+35.714%
2026-04-30	2.3000	2.3100	2.3000	2.3100	-3.750%	9	1,146	+23.377%
2026-04-29	1.9000	2.4000	1.9000	2.4000	+29.730%	35	1,137	+18.750%
2026-04-28	1.8500	1.8500	1.8500	1.8500	+5.714%	1	1,119	+54.054%
2026-04-27	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,119	+62.857%
2026-04-24	1.5800	1.7000	1.5800	1.7000	+6.250%	33	1,119	+67.647%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+55.340%	4	1,115	+78.125%
2026-04-20	1.0300	1.0300	1.0300	1.0300	+25.610%	2	1,114	+176.699%
2026-04-17	0.7800	0.8200	0.7800	0.8200	-43.448%	52	1,112	+247.561%
2026-04-16	1.4500	1.4500	1.4500	1.4500	+7.407%	20	1,113	+96.552%
2026-04-14	1.3500	1.3500	1.3500	1.3500	-26.630%	3	1,113	+111.111%
2026-04-13	1.8500	1.8500	1.8400	1.8400	+16.456%	9	1,113	+54.891%
2026-04-10	1.5800	1.5800	1.5800	1.5800	0.000%	4	1,121	+80.380%
2026-04-09	2.0200	2.0200	1.5800	1.5800	-14.595%	70	1,121	+80.380%
2026-04-08	1.7000	1.8500	1.5500	1.8500	-32.727%	52	1,121	+54.054%
2026-04-07	2.7400	2.7600	2.7000	2.7500	+7.843%	85	1,103	+3.636%
2026-04-06	2.4000	2.6300	2.4000	2.5500	-1.923%	21	1,049	+11.765%
2026-04-02	3.0000	3.0100	2.6000	2.6000	+26.829%	9	1,036	+9.615%
2026-04-01	2.3000	2.3000	2.0000	2.0500	-25.455%	22	1,036	+39.024%
2026-03-31	2.8000	3.2000	2.7500	2.7500	-6.780%	52	1,036	+3.636%
2026-03-30	2.9500	2.9500	2.9500	2.9500	-15.714%	20	1,011	-3.390%
2026-03-27	3.5000	3.6000	3.4000	3.5000	+2.941%	58	1,025	-18.571%
2026-03-26	3.0000	3.6000	3.0000	3.4000	+17.647%	127	1,041	-16.176%
2026-03-25	2.9000	2.9300	2.8100	2.8900	+7.037%	200	1,040	-1.384%
2026-03-24	2.8000	3.0000	2.7000	2.7000	+20.000%	67	840	+5.556%
2026-03-23	2.4200	2.4200	2.1200	2.2500	-11.765%	275	845	+26.667%
2026-03-20	2.2600	2.6000	2.2600	2.5500	+31.443%	276	1,031	+11.765%
2026-03-19	2.0000	2.0000	1.8000	1.9400	+15.476%	40	1,012	+46.907%
2026-03-18	1.6600	1.7000	1.6600	1.6800	+6.329%	32	1,049	+69.643%
2026-03-16	1.7500	1.7500	1.5800	1.5800	-21.000%	6	1,057	+80.380%
2026-03-13	1.5300	2.0000	1.5300	2.0000	+37.931%	129	1,051	+42.500%
2026-03-11	1.5000	1.5000	1.4500	1.4500	+9.023%	5	938	+96.552%
2026-03-10	1.3500	1.5000	1.3000	1.3300	-21.765%	137	935	+114.286%
2026-03-09	1.8000	1.9100	1.6400	1.7000	+9.677%	104	882	+67.647%
2026-03-06	1.6400	1.7000	1.4500	1.5500	+7.639%	67	939	+83.871%
2026-03-05	1.4500	1.4500	1.4400	1.4400	+25.217%	6	929	+97.917%
2026-03-03	1.1300	1.1500	1.1300	1.1500	-4.167%	3	935	+147.826%
2026-03-02	1.3000	1.4500	1.2000	1.2000	+15.385%	205	933	+137.500%
2026-02-27	0.8300	1.0400	0.8300	1.0400	+48.571%	2	729	+174.038%
2026-02-26	0.5000	0.7500	0.5000	0.7000	-17.647%	73	728	+307.143%
2026-02-25	0.8500	0.8500	0.8500	0.8500	-14.141%	1	658	+235.294%
2026-02-23	1.1000	1.1000	0.9900	0.9900	-10.000%	64	658	+187.879%
2026-02-19	1.4500	1.4500	1.1000	1.1000	0.000%	21	594	+159.091%
2026-02-18	1.0000	1.1000	1.0000	1.1000	+64.179%	2	575	+159.091%
2026-02-17	0.6300	0.6700	0.6300	0.6700	-15.190%	13	576	+325.373%
2026-02-13	0.6500	0.8000	0.6500	0.7900	-3.659%	4	574	+260.759%
2026-02-12	0.7700	0.8200	0.7500	0.8200	-8.889%	5	574	+247.561%
2026-02-10	0.9000	0.9000	0.9000	0.9000	+12.500%	1	575	+216.667%
2026-02-09	0.8000	0.8000	0.8000	0.8000	+14.286%	1	576	+256.250%
2026-02-06	0.7200	0.7200	0.7000	0.7000	0.000%	4	576	+307.143%
2026-02-04	0.5500	0.7000	0.5500	0.7000	+40.000%	4	578	+307.143%
2026-02-03	0.7000	0.7000	0.4500	0.5000	0.000%	3	578	+470.000%
2026-02-02	0.5000	0.5000	0.5000	0.5000	-3.846%	9	579	+470.000%
2026-01-30	0.5500	0.5500	0.5100	0.5200	-8.772%	3	579	+448.077%
2026-01-29	0.6400	0.6400	0.5700	0.5700	+90.000%	56	580	+400.000%
2026-01-28	0.4000	0.4500	0.2500	0.3000	-25.000%	13	525	+850.000%
2026-01-27	0.5400	0.5400	0.2800	0.4000	-11.111%	24	520	+612.500%
2026-01-26	0.3900	0.5000	0.3900	0.4500	-18.182%	10	514	+533.333%
2026-01-23	0.6000	0.6000	0.5500	0.5500	+57.143%	2	514	+418.182%
2026-01-16	0.3500	0.3500	0.3500	0.3500	-12.500%	1	514	+714.286%
2026-01-15	0.4500	0.4500	0.3000	0.4000	-20.000%	76	514	+612.500%
2026-01-14	0.5000	0.5500	0.4900	0.5000	-9.091%	212	513	+470.000%
2026-01-13	0.5000	0.5500	0.5000	0.5500	+41.026%	70	373	+418.182%
2026-01-12	0.3900	0.3900	0.3900	0.3900	-2.500%	2	373	+630.769%
2026-01-09	0.4000	0.4000	0.4000	0.4000	-11.111%	20	371	+612.500%
2026-01-06	0.5200	0.5200	0.4500	0.4500	+12.500%	25	371	+533.333%
2026-01-05	0.4000	0.4000	0.4000	0.4000	-11.111%	10	346	+612.500%
2025-12-30	0.3500	0.4500	0.3500	0.4500	-52.632%	9	346	+533.333%
2025-11-25	0.9500	0.9500	0.9500	0.9500	+13.095%	2	339	+200.000%
2025-11-03	0.8500	0.8500	0.8400	0.8400	-23.636%	6	333	+239.286%
2025-10-23	1.1000	1.1000	1.1000	1.1000	0.000%	2	333	+159.091%
2025-10-21	1.1000	1.1000	1.1000	1.1000	0.000%	9	333	+159.091%
2025-10-20	1.1600	1.1600	1.1000	1.1000	-26.667%	2	324	+159.091%
2025-10-15	1.5000	1.5000	1.5000	1.5000	+8.696%	4	322	+90.000%
2025-10-14	1.3800	1.3800	1.3800	1.3800	-1.429%	3	319	+106.522%
2025-10-10	1.6500	1.6500	1.4000	1.4000	-17.647%	75	317	+103.571%
2025-10-09	1.7000	1.7000	1.7000	1.7000	-10.526%	30	242	+67.647%
2025-09-30	3.1000	3.1000	1.9000	1.9000	-5.000%	106	212	+50.000%
2025-09-29	2.0000	2.0000	2.0000	2.0000	+5.263%	30	106	+42.500%
2025-09-22	1.9800	1.9800	1.9000	1.9000	-5.000%	45	76	+50.000%
2025-09-19	2.3300	2.3300	2.0000	2.0000	-17.012%	30	31	+42.500%
2025-09-10	2.4100	2.4100	2.4100	2.4100	0.000%	1	1	+18.257%