Dark

SMMT20250919C20
SMMT Sep 19 2025 20.00 Call (SMMT250919C00020000)
option OPRA

EOD

Jun 18, 2025

3.60+2.857%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	3.60	3.60	3.60	3.60	+2.857%	1	1,425	0.000%
2025-06-16	3.43	3.50	3.43	3.50	+6.061%	5	1,425	+2.857%
2025-06-13	3.20	3.30	3.10	3.30	-9.091%	736	1,424	+9.091%
2025-06-12	3.00	3.63	3.00	3.63	+13.438%	22	1,204	-0.826%
2025-06-11	4.00	4.60	3.20	3.20	-30.435%	92	1,191	+12.500%
2025-06-10	5.20	5.20	4.60	4.60	+21.053%	71	1,129	-21.739%
2025-06-09	3.80	3.90	3.80	3.80	-5.000%	72	1,166	-5.263%
2025-06-06	4.00	4.10	4.00	4.00	+15.274%	46	1,099	-10.000%
2025-06-05	2.70	3.47	2.70	3.47	-3.611%	11	1,086	+3.746%
2025-06-04	3.40	3.62	3.10	3.60	-7.216%	39	1,059	0.000%
2025-06-03	2.50	3.88	2.20	3.88	+68.696%	108	1,059	-7.216%
2025-06-02	3.00	3.00	1.90	2.30	-22.034%	81	1,029	+56.522%
2025-05-30	4.00	4.00	2.85	2.95	-63.171%	500	1,029	+22.034%
2025-05-21	8.02	8.02	8.01	8.01	+23.231%	4	818	-55.056%
2025-05-19	6.50	6.50	6.50	6.50	+1.562%	2	822	-44.615%
2025-05-14	7.00	7.00	6.40	6.40	-15.789%	3	822	-43.750%
2025-05-06	7.60	7.60	7.60	7.60	-33.508%	2	820	-52.632%
2025-05-02	11.43	11.43	11.43	11.43	+41.811%	2	818	-68.504%
2025-04-29	7.50	8.20	7.50	8.06	+0.750%	10	818	-55.335%
2025-04-28	8.00	9.10	8.00	8.00	+3.627%	23	812	-55.000%
2025-04-25	8.34	8.34	7.72	7.72	-57.111%	22	817	-53.368%
2025-04-24	15.50	18.00	15.50	18.00	+28.571%	40	808	-80.000%
2025-04-23	12.24	14.00	11.89	14.00	+37.931%	9	823	-74.286%
2025-04-22	10.05	10.18	10.05	10.15	+23.030%	12	826	-64.532%
2025-04-21	8.25	8.25	8.25	8.25	+5.769%	1	837	-56.364%
2025-04-17	7.44	7.80	7.44	7.80	+1.299%	9	842	-53.846%
2025-04-16	7.70	7.70	7.70	7.70	+5.479%	3	842	-53.247%
2025-04-15	7.30	7.30	7.30	7.30	-23.158%	20	842	-50.685%
2025-04-14	7.98	9.50	7.10	9.50	+28.378%	28	862	-62.105%
2025-04-11	7.10	7.50	7.05	7.40	+32.143%	46	866	-51.351%
2025-04-10	5.60	5.60	5.20	5.60	+29.630%	232	883	-35.714%
2025-04-09	3.20	4.32	3.20	4.32	+8.000%	132	1,024	-16.667%
2025-04-08	4.00	4.00	4.00	4.00	+8.108%	4	1,146	-10.000%
2025-04-07	3.00	4.11	3.00	3.70	+2.778%	28	1,142	-2.703%
2025-04-04	3.60	3.80	3.60	3.60	-12.195%	318	1,146	0.000%
2025-04-03	4.40	4.40	4.10	4.10	-17.339%	117	1,083	-12.195%
2025-04-02	4.96	4.96	4.96	4.96	+27.179%	175	1,002	-27.419%
2025-04-01	4.36	4.36	3.90	3.90	-7.143%	10	1,111	-7.692%
2025-03-31	4.40	4.40	4.20	4.20	-12.500%	15	1,113	-14.286%
2025-03-28	5.10	5.10	4.70	4.80	-4.000%	172	1,100	-25.000%
2025-03-27	4.90	5.00	4.90	5.00	+7.527%	31	1,072	-28.000%
2025-03-26	4.80	4.80	4.65	4.65	+3.333%	133	1,042	-22.581%
2025-03-25	4.50	4.50	4.50	4.50	-10.000%	6	1,009	-20.000%
2025-03-24	5.00	5.00	5.00	5.00	+11.111%	3	1,010	-28.000%
2025-03-21	4.71	4.78	4.50	4.50	-0.881%	214	1,007	-20.000%
2025-03-20	4.87	4.87	4.54	4.54	-2.155%	16	906	-20.705%
2025-03-19	4.70	4.70	4.62	4.64	-7.200%	10	890	-22.414%
2025-03-18	5.00	5.00	5.00	5.00	0.000%	21	881	-28.000%
2025-03-17	5.50	5.60	5.00	5.00	-5.660%	42	871	-28.000%
2025-03-14	5.30	5.40	5.30	5.30	+6.855%	344	831	-32.075%
2025-03-13	5.17	5.17	4.96	4.96	-8.148%	15	775	-27.419%
2025-03-12	5.40	5.40	5.40	5.40	+17.391%	66	775	-33.333%
2025-03-11	4.40	4.60	4.20	4.60	+15.000%	33	749	-21.739%
2025-03-10	3.80	4.10	3.64	4.00	-9.091%	79	760	-10.000%
2025-03-07	4.20	4.40	4.20	4.40	-9.836%	142	710	-18.182%
2025-03-06	5.16	5.16	4.88	4.88	-2.400%	38	604	-26.230%
2025-03-05	4.90	5.00	4.90	5.00	+11.111%	13	604	-28.000%
2025-03-04	4.80	4.80	4.50	4.50	-27.419%	7	602	-20.000%
2025-03-03	6.20	6.20	6.20	6.20	+31.915%	35	595	-41.935%
2025-02-27	4.70	4.70	4.70	4.70	+11.905%	1	595	-23.404%
2025-02-25	4.20	4.40	4.13	4.20	-11.579%	30	595	-14.286%
2025-02-24	5.51	5.79	4.40	4.75	-36.242%	197	581	-24.211%
2025-02-21	7.42	7.45	7.30	7.45	+5.674%	30	506	-51.678%
2025-02-20	7.05	7.05	7.05	7.05	+16.529%	1	505	-48.936%
2025-02-19	6.05	6.05	6.05	6.05	+2.542%	10	506	-40.496%
2025-02-18	6.20	6.50	5.90	5.90	-7.813%	21	496	-38.983%
2025-02-14	6.57	6.57	5.98	6.40	-4.478%	104	437	-43.750%
2025-02-13	5.10	6.70	5.10	6.70	+52.273%	7	432	-46.269%
2025-02-12	4.31	4.40	4.31	4.40	-25.170%	15	432	-18.182%
2025-02-06	5.88	5.88	5.88	5.88	+5.000%	2	424	-38.776%
2025-02-03	5.60	5.60	5.60	5.60	-32.530%	1	422	-35.714%
2025-01-24	8.30	8.30	8.30	8.30	-5.575%	4	421	-56.627%
2025-01-23	8.10	8.99	8.10	8.79	+11.266%	51	423	-59.044%
2025-01-22	8.05	8.05	7.40	7.90	+18.619%	19	456	-54.430%
2025-01-21	6.25	6.66	6.00	6.66	+29.320%	7	455	-45.946%
2025-01-17	4.70	5.15	4.70	5.15	+9.574%	222	347	-30.097%
2025-01-16	4.70	4.70	4.70	4.70	+9.302%	5	347	-23.404%
2025-01-15	4.30	4.30	4.30	4.30	+2.381%	1	342	-16.279%
2025-01-14	4.50	4.50	4.20	4.20	-12.134%	15	341	-14.286%
2025-01-13	4.80	4.80	4.78	4.78	-0.417%	40	328	-24.686%
2025-01-06	4.80	4.80	4.80	4.80	0.000%	1	288	-25.000%
2024-12-31	4.60	4.80	4.60	4.80	-7.692%	31	257	-25.000%
2024-12-24	5.20	5.20	5.20	5.20	-3.704%	15	242	-30.769%
2024-12-16	5.02	5.40	5.02	5.40	-0.917%	23	227	-33.333%
2024-12-12	5.20	5.45	5.20	5.45	-0.909%	70	227	-33.945%
2024-12-11	5.50	5.50	5.50	5.50	+12.245%	1	159	-34.545%
2024-12-04	4.90	4.90	4.90	4.90	-3.922%	1	159	-26.531%
2024-12-03	5.20	5.20	4.50	5.10	-12.069%	59	158	-29.412%
2024-11-29	5.80	5.80	5.80	5.80	-2.685%	2	101	-37.931%
2024-11-25	6.00	6.00	5.96	5.96	+1.017%	2	100	-39.597%
2024-11-15	6.09	6.09	5.82	5.90	-25.786%	44	100	-38.983%
2024-11-13	7.95	7.95	7.95	7.95	+1.923%	2	93	-54.717%
2024-11-12	7.50	7.80	7.50	7.80	-1.266%	4	91	-53.846%
2024-11-07	7.90	7.90	7.90	7.90	+9.722%	1	95	-54.430%
2024-11-06	6.51	7.20	6.51	7.20	+4.348%	7	94	-50.000%
2024-11-05	6.90	6.90	6.90	6.90	-2.128%	2	89	-47.826%
2024-11-04	6.45	7.05	6.40	7.05	+18.487%	7	90	-48.936%
2024-10-31	6.32	6.50	5.95	5.95	-6.447%	5	92	-39.496%
2024-10-30	7.00	7.00	6.35	6.36	-26.132%	18	87	-43.396%
2024-10-29	8.61	8.61	8.61	8.61	-2.159%	1	72	-58.188%
2024-10-28	8.80	8.80	8.80	8.80	+8.642%	3	71	-59.091%
2024-10-21	8.10	8.10	8.10	8.10	-10.891%	5	74	-55.556%
2024-10-17	9.09	9.09	9.09	9.09	-15.833%	5	74	-60.396%
2024-10-16	10.80	10.80	10.80	10.80	+31.387%	10	69	-66.667%
2024-10-15	8.03	8.22	8.03	8.22	+7.031%	8	69	-56.204%
2024-10-14	7.68	7.68	7.68	7.68	+28.000%	10	61	-53.125%
2024-10-04	8.10	8.10	6.00	6.00	-21.569%	14	52	-40.000%
2024-10-02	7.65	7.65	7.65	7.65	-12.069%	1	52	-52.941%
2024-10-01	8.70	8.70	8.70	8.70	+6.618%	1	51	-58.621%
2024-09-27	8.16	8.16	8.16	8.16	-15.000%	2	51	-55.882%
2024-09-23	10.80	10.80	9.60	9.60	-10.112%	4	51	-62.500%
2024-09-20	10.81	10.81	10.68	10.68	+4.912%	6	51	-66.292%
2024-09-19	10.18	10.18	10.18	10.18	-29.306%	3	50	-64.637%
2024-09-16	14.40	14.40	14.40	14.40	+14.741%	1	50	-75.000%
2024-09-12	12.10	12.55	12.10	12.55	+91.603%	52	50	-71.315%
2024-09-10	5.55	6.55	5.55	6.55	+19.091%	6	62	-45.038%
2024-09-09	6.63	6.80	5.50	5.50	+120.884%	59	56	-34.545%
2024-08-13	2.49	2.49	2.49	2.49	0.000%	10	5	+44.578%