Dark

SM20261218P25
SM Dec 18 2026 25.00 Put (SM261218P00025000)
option OPRA

EOD

Sep 2, 2026

0.4500-16.667%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.4500	0.4500	0.4500	0.4500	-16.667%	1	385	0.000%
2026-08-20	0.5400	0.5400	0.5400	0.5400	-10.000%	10	385	-16.667%
2026-08-18	0.6000	0.6000	0.6000	0.6000	-1.639%	6	392	-25.000%
2026-08-17	0.6100	0.6100	0.6100	0.6100	-18.667%	6	392	-26.230%
2026-08-14	0.7500	0.7500	0.7500	0.7500	-31.818%	5	392	-40.000%
2026-08-10	1.2000	1.3300	1.1000	1.1000	-35.673%	17	392	-59.091%
2026-08-07	1.7100	1.7100	1.7100	1.7100	+3.636%	1	394	-73.684%
2026-08-06	1.6500	1.6500	1.6500	1.6500	-5.714%	4	394	-72.727%
2026-08-05	1.6400	1.7500	1.6400	1.7500	+14.379%	11	390	-74.286%
2026-07-29	1.5500	1.5500	1.5300	1.5300	-14.045%	11	389	-70.588%
2026-07-28	1.8000	1.8600	1.7500	1.7800	+14.839%	17	393	-74.719%
2026-07-27	1.2500	1.5500	1.2500	1.5500	+6.897%	4	382	-70.968%
2026-07-21	1.5000	1.5000	1.4500	1.4500	-21.196%	2	379	-68.966%
2026-07-15	1.8400	1.8400	1.8400	1.8400	-8.911%	2	381	-75.543%
2026-07-14	2.0000	2.0200	2.0000	2.0200	-31.757%	2	383	-77.723%
2026-07-06	2.9600	2.9600	2.9600	2.9600	-10.303%	10	382	-84.797%
2026-06-24	3.3000	3.3000	3.3000	3.3000	+32.000%	1	376	-86.364%
2026-06-15	2.5500	2.5500	2.5000	2.5000	+38.122%	24	376	-82.000%
2026-06-10	1.8100	1.8100	1.8100	1.8100	-11.275%	1	376	-75.138%
2026-06-09	2.0400	2.0400	2.0400	2.0400	+21.429%	3	377	-77.941%
2026-06-02	1.6800	1.6800	1.6800	1.6800	-17.647%	1	374	-73.214%
2026-05-28	2.0400	2.0400	2.0400	2.0400	-0.488%	6	375	-77.941%
2026-05-27	1.9000	2.0500	1.9000	2.0500	+32.258%	11	375	-78.049%
2026-05-20	1.5000	1.5500	1.5000	1.5500	-8.824%	3	369	-70.968%
2026-05-15	1.7700	1.8500	1.7000	1.7000	-15.000%	18	369	-73.529%
2026-05-14	2.0000	2.0000	2.0000	2.0000	0.000%	1	370	-77.500%
2026-05-12	2.1000	2.1000	2.0000	2.0000	-9.091%	9	371	-77.500%
2026-05-11	2.2000	2.2000	2.2000	2.2000	-14.397%	1	371	-79.545%
2026-05-07	2.5700	2.5700	2.5700	2.5700	-1.154%	1	362	-82.490%
2026-05-06	2.3500	2.6000	2.3500	2.6000	+15.556%	4	363	-82.692%
2026-05-04	2.4000	2.4000	2.2500	2.2500	0.000%	6	361	-80.000%
2026-04-29	2.4200	2.4200	2.2500	2.2500	-18.182%	13	364	-80.000%
2026-04-27	2.7000	2.7500	2.7000	2.7500	-5.498%	2	364	-83.636%
2026-04-24	2.9100	2.9100	2.9100	2.9100	+5.818%	1	364	-84.536%
2026-04-23	2.8000	2.8000	2.7500	2.7500	0.000%	17	364	-83.636%
2026-04-22	2.8500	2.8500	2.7500	2.7500	-16.667%	6	347	-83.636%
2026-04-21	3.2000	3.3000	3.1000	3.3000	0.000%	15	333	-86.364%
2026-04-20	3.5000	3.5500	3.3000	3.3000	-10.811%	15	333	-86.364%
2026-04-17	3.8000	3.9000	3.7000	3.7000	+23.333%	3	319	-87.838%
2026-04-16	3.0000	3.0000	3.0000	3.0000	-2.597%	2	316	-85.000%
2026-04-15	3.0800	3.0800	3.0800	3.0800	-0.645%	1	314	-85.390%
2026-04-14	2.7000	3.1000	2.7000	3.1000	+12.727%	8	314	-85.484%
2026-04-13	2.7500	2.7500	2.7500	2.7500	-1.786%	1	308	-83.636%
2026-04-09	2.8500	2.8500	2.8000	2.8000	-9.677%	5	307	-83.929%
2026-04-08	3.4200	3.4200	3.1000	3.1000	+3.333%	5	303	-85.484%
2026-04-01	3.0000	3.0000	3.0000	3.0000	+17.647%	1	298	-85.000%
2026-03-30	2.4500	2.5500	2.4500	2.5500	-5.556%	10	297	-82.353%
2026-03-27	2.7000	2.7000	2.7000	2.7000	0.000%	1	290	-83.333%
2026-03-26	2.7000	2.7000	2.7000	2.7000	0.000%	20	291	-83.333%
2026-03-25	3.0000	3.0000	2.7000	2.7000	-1.818%	10	307	-83.333%
2026-03-24	2.7500	2.7500	2.7000	2.7500	-8.333%	17	308	-83.636%
2026-03-20	3.2000	3.2000	2.9500	3.0000	-16.667%	52	302	-85.000%
2026-03-19	3.8000	3.8000	3.6000	3.6000	-7.692%	2	313	-87.500%
2026-03-16	4.0000	4.0000	3.9000	3.9000	-4.878%	118	315	-88.462%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-6.818%	3	199	-89.024%
2026-03-12	4.3000	4.4000	4.3000	4.4000	-2.222%	117	201	-89.773%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+4.651%	1	84	-90.000%
2026-03-09	4.6600	4.6600	4.3000	4.3000	-1.826%	21	83	-89.535%
2026-03-06	4.5200	4.5200	4.3800	4.3800	-7.400%	3	99	-89.726%
2026-03-05	4.7300	4.7300	4.7300	4.7300	-12.407%	5	98	-90.486%
2026-03-03	5.4000	5.4000	5.4000	5.4000	-1.818%	1	93	-91.667%
2026-03-02	5.5300	5.5300	5.4000	5.5000	-3.339%	8	92	-91.818%
2026-02-27	6.2000	6.2000	5.6900	5.6900	+10.485%	6	86	-92.091%
2026-02-19	4.4000	5.2000	4.4000	5.1500	-20.769%	17	82	-91.262%
2026-02-11	6.5000	6.5000	6.5000	6.5000	+3.175%	1	65	-93.077%
2026-02-09	6.7000	6.7000	6.3000	6.3000	-7.353%	30	64	-92.857%
2026-02-06	6.8000	6.8000	6.8000	6.8000	-10.526%	1	56	-93.382%
2026-02-05	7.9000	7.9000	7.6000	7.6000	+6.294%	6	57	-94.079%
2026-02-04	7.1000	7.1500	7.1000	7.1500	-7.143%	2	63	-93.706%
2026-02-03	7.7000	7.7000	7.7000	7.7000	+0.522%	1	63	-94.156%
2026-01-14	7.6600	7.6600	7.6600	7.6600	-5.432%	10	64	-94.125%
2025-12-19	7.9000	8.1000	7.9000	8.1000	+7.570%	11	54	-94.444%
2025-12-09	7.5300	7.5300	7.5300	7.5300	-1.697%	1	44	-94.024%
2025-12-03	7.6600	7.6600	7.6600	7.6600	-2.420%	1	43	-94.125%
2025-12-02	7.8500	7.8500	7.8500	7.8500	-1.875%	20	44	-94.268%
2025-12-01	8.0000	8.0000	8.0000	8.0000	-4.762%	1	24	-94.375%
2025-11-26	8.6000	8.6000	8.2000	8.4000	+0.599%	10	15	-94.643%
2025-11-14	7.8000	8.6000	7.8000	8.3500	+9.868%	4	15	-94.611%
2025-11-11	7.6000	7.6000	7.6000	7.6000	+11.601%	1	10	-94.079%
2025-10-16	6.5800	6.9500	6.5800	6.8100	+21.174%	5	10	-93.392%
2025-10-07	5.6200	5.6200	5.6200	5.6200	+3.119%	2	6	-91.993%
2025-10-01	5.4500	5.4500	5.4500	5.4500	-4.386%	2	5	-91.743%
2025-09-30	5.7500	5.7500	5.7000	5.7000	+9.615%	3	5	-92.105%
2025-09-29	5.2000	5.2000	5.2000	5.2000	+0.971%	1	6	-91.346%
2025-09-05	5.0100	5.1500	5.0100	5.1500	0.000%	5	5	-91.262%