Dark

SM20270115C30
SM Jan 15 2027 30.00 Call (SM270115C00030000)
option OPRA

EOD

Sep 3, 2026

9.35+0.538%(+0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.3500	9.3500	9.3500	9.3500	+0.538%	4	495	0.000%
2026-09-01	9.3000	9.3000	9.3000	9.3000	+16.250%	12	491	+0.538%
2026-08-28	8.0000	8.0000	8.0000	8.0000	-8.046%	3	503	+16.875%
2026-08-27	8.7000	8.7000	8.7000	8.7000	+7.407%	5	506	+7.471%
2026-08-26	7.8000	8.1000	7.8000	8.1000	-1.460%	42	501	+15.432%
2026-08-25	8.1000	8.2200	8.1000	8.2200	-1.083%	17	485	+13.747%
2026-08-24	8.1500	8.3100	8.1500	8.3100	-9.674%	8	470	+12.515%
2026-08-21	9.3000	9.3000	9.1500	9.2000	-6.122%	6	468	+1.630%
2026-08-20	9.7000	9.8000	9.6500	9.8000	+18.357%	18	470	-4.592%
2026-08-19	8.2800	8.2800	8.2800	8.2800	+8.235%	2	484	+12.923%
2026-08-18	7.3000	7.6500	7.3000	7.6500	+6.250%	6	482	+22.222%
2026-08-17	7.2000	7.2000	7.2000	7.2000	+2.857%	3	482	+29.861%
2026-08-14	6.3000	7.0000	6.3000	7.0000	+29.151%	7	479	+33.571%
2026-08-11	5.4200	5.4200	5.4200	5.4200	+5.859%	1	479	+72.509%
2026-08-10	4.8000	5.2000	4.7500	5.1200	+36.533%	41	478	+82.617%
2026-08-07	3.5000	3.7500	3.5000	3.7500	-5.063%	50	470	+149.333%
2026-08-06	3.8500	3.9500	3.8500	3.9500	-4.819%	50	473	+136.709%
2026-08-05	4.5000	4.5000	4.1500	4.1500	-23.148%	13	469	+125.301%
2026-08-04	4.9000	5.4000	4.9000	5.4000	-1.818%	9	467	+73.148%
2026-08-03	5.5000	5.5000	5.5000	5.5000	-6.780%	4	463	+70.000%
2026-07-31	5.7500	5.9000	5.7500	5.9000	+14.563%	14	463	+58.475%
2026-07-29	5.1500	5.1500	5.1500	5.1500	+25.304%	2	457	+81.553%
2026-07-28	4.7200	4.7200	4.1100	4.1100	-20.349%	3	457	+127.494%
2026-07-27	5.1600	5.1600	5.1600	5.1600	-21.818%	1	457	+81.202%
2026-07-24	6.7000	6.7000	6.6000	6.6000	-5.036%	5	457	+41.667%
2026-07-22	6.8000	6.9500	6.7500	6.9500	+61.628%	40	457	+34.532%
2026-07-14	4.3000	4.3000	4.3000	4.3000	-7.527%	5	460	+117.442%
2026-07-13	4.4800	4.6500	4.4800	4.6500	+41.768%	21	460	+101.075%
2026-07-10	3.2800	3.2800	3.2800	3.2800	-23.543%	1	457	+185.061%
2026-07-08	4.4300	4.4300	4.2900	4.2900	+15.946%	10	457	+117.949%
2026-07-07	3.7000	3.7000	3.7000	3.7000	+42.308%	5	461	+152.703%
2026-07-01	2.6000	2.6000	2.6000	2.6000	+1.961%	1	456	+259.615%
2026-06-26	3.0200	3.0200	2.5500	2.5500	-18.006%	6	456	+266.667%
2026-06-25	3.0000	3.1100	3.0000	3.1100	+3.667%	3	455	+200.643%
2026-06-24	3.0000	3.0000	3.0000	3.0000	-16.667%	1	455	+211.667%
2026-06-22	3.6000	3.6000	3.6000	3.6000	+9.091%	1	454	+159.722%
2026-06-18	3.2200	3.3000	3.2200	3.3000	-26.829%	7	458	+183.333%
2026-06-15	4.6800	4.6800	4.5100	4.5100	-30.078%	6	458	+107.317%
2026-06-12	5.6800	6.4500	5.6800	6.4500	+3.035%	6	458	+44.961%
2026-06-11	7.4000	7.4000	6.2600	6.2600	-10.057%	36	458	+49.361%
2026-06-10	6.1100	6.9600	6.1100	6.9600	-2.793%	2	458	+34.339%
2026-06-08	7.1600	7.1600	7.1600	7.1600	+2.286%	5	458	+30.587%
2026-06-05	7.1000	7.1000	7.0000	7.0000	-11.950%	35	463	+33.571%
2026-06-04	7.9000	7.9500	7.9000	7.9500	0.000%	16	463	+17.610%
2026-06-03	7.2000	7.9500	7.2000	7.9500	+20.455%	13	453	+17.610%
2026-06-02	6.6000	6.6000	6.6000	6.6000	0.000%	2	447	+41.667%
2026-06-01	6.4000	6.6000	6.4000	6.6000	+23.134%	5	449	+41.667%
2026-05-29	5.3600	5.3600	5.3600	5.3600	-10.667%	6	449	+74.440%
2026-05-28	5.7000	6.0000	5.7000	6.0000	+7.143%	35	446	+55.833%
2026-05-27	5.5100	5.6500	5.5100	5.6000	-11.111%	12	446	+66.964%
2026-05-26	6.8400	6.8400	6.3000	6.3000	-8.696%	6	456	+48.413%
2026-05-22	7.3200	7.3200	6.9000	6.9000	-2.817%	13	457	+35.507%
2026-05-21	7.7800	7.8000	7.1000	7.1000	-11.250%	14	463	+31.690%
2026-05-20	8.1000	8.1000	8.0000	8.0000	+8.108%	11	463	+16.875%
2026-05-19	7.4000	7.4000	7.4000	7.4000	+12.121%	5	465	+26.351%
2026-05-18	6.6100	6.6100	6.6000	6.6000	+11.864%	4	465	+41.667%
2026-05-14	5.8000	5.9000	5.8000	5.9000	+0.170%	15	465	+58.475%
2026-05-12	5.4000	5.8900	5.4000	5.8900	+5.556%	3	465	+58.744%
2026-05-11	5.1000	5.7000	5.1000	5.5800	+17.970%	49	465	+67.563%
2026-05-08	4.5000	4.7300	4.5000	4.7300	+27.151%	20	508	+97.674%
2026-05-07	4.2000	4.2000	3.7200	3.7200	-14.286%	7	523	+151.344%
2026-05-06	4.9300	4.9300	4.2500	4.3400	-24.522%	240	522	+115.438%
2026-05-05	5.8000	5.8000	5.7500	5.7500	+2.679%	45	529	+62.609%
2026-05-01	5.3500	5.6000	4.7500	5.6000	0.000%	25	469	+66.964%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-3.448%	108	469	+66.964%
2026-04-29	4.9300	5.8000	4.9300	5.8000	+22.105%	114	403	+61.207%
2026-04-28	4.6900	4.7500	4.6900	4.7500	+2.151%	5	401	+96.842%
2026-04-27	4.9300	5.0000	4.6500	4.6500	-1.064%	24	401	+101.075%
2026-04-24	4.7500	4.7500	4.7000	4.7000	-2.083%	30	380	+98.936%
2026-04-23	4.8000	4.8000	4.8000	4.8000	+3.448%	3	356	+94.792%
2026-04-22	4.2000	4.6400	4.2000	4.6400	+22.105%	12	356	+101.509%
2026-04-21	3.5800	3.8000	3.5800	3.8000	+5.556%	13	337	+146.053%
2026-04-20	3.3000	3.6000	3.3000	3.6000	+20.000%	6	337	+159.722%
2026-04-17	2.6800	3.0000	2.6000	3.0000	-25.000%	25	332	+211.667%
2026-04-16	3.9300	4.0000	3.9300	4.0000	0.000%	2	325	+133.750%
2026-04-15	4.0000	4.0000	4.0000	4.0000	-14.894%	5	324	+133.750%
2026-04-14	4.7000	4.7000	4.7000	4.7000	-6.931%	2	324	+98.936%
2026-04-13	5.0500	5.0500	5.0500	5.0500	+16.092%	7	322	+85.149%
2026-04-08	3.9800	4.5000	3.9800	4.3500	-34.091%	28	329	+114.943%
2026-04-07	6.3000	6.6000	6.3000	6.6000	+10.000%	10	313	+41.667%
2026-04-06	6.0100	6.0600	6.0000	6.0000	-3.226%	10	320	+55.833%
2026-04-02	6.2000	6.2000	6.2000	6.2000	0.000%	2	317	+50.806%
2026-04-01	6.2000	6.2000	6.2000	6.2000	-4.615%	1	317	+50.806%
2026-03-31	6.5000	6.5000	6.5000	6.5000	-12.162%	9	316	+43.846%
2026-03-30	7.9000	7.9000	7.4000	7.4000	-9.756%	17	325	+26.351%
2026-03-27	8.2000	8.2000	8.2000	8.2000	+6.494%	5	316	+14.024%
2026-03-26	7.6700	7.7000	7.6700	7.7000	+18.462%	2	312	+21.429%
2026-03-24	6.3700	6.6000	6.2700	6.5000	+35.417%	67	310	+43.846%
2026-03-23	5.6500	6.7000	4.8000	4.8000	-17.949%	46	253	+94.792%
2026-03-20	5.4100	6.3000	5.4100	5.8500	+42.683%	42	265	+59.829%
2026-03-19	4.8000	4.8000	4.1000	4.1000	-4.206%	4	226	+128.049%
2026-03-18	4.3000	4.3000	4.1000	4.2800	+7.000%	12	225	+118.458%
2026-03-16	4.0000	4.0000	3.9000	4.0000	-4.988%	36	213	+133.750%
2026-03-13	4.0000	4.2100	4.0000	4.2100	+16.944%	16	193	+122.090%
2026-03-12	3.8000	3.8000	3.6000	3.6000	0.000%	138	187	+159.722%
2026-03-11	3.6000	3.6000	3.6000	3.6000	0.000%	63	63	+159.722%