Dark

SMMT20260116C20
SMMT Jan 16 2026 20.00 Call (SMMT260116C00020000)
option OPRA

EOD

Jun 18, 2025

5.97+2.931%(+0.17)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	6.00	6.00	5.94	5.97	+2.931%	6	1,632	0.000%
2025-06-17	5.90	6.00	5.80	5.80	-2.521%	57	1,632	+2.931%
2025-06-16	6.30	6.30	5.90	5.95	-5.556%	6	1,588	+0.336%
2025-06-12	5.99	6.30	5.99	6.30	-10.638%	4	1,582	-5.238%
2025-06-11	7.05	7.05	7.05	7.05	-8.442%	1	1,582	-15.319%
2025-06-10	7.78	7.78	7.70	7.70	+24.194%	12	1,583	-22.468%
2025-06-06	6.30	6.82	6.20	6.20	+10.714%	134	1,595	-3.710%
2025-06-05	5.60	5.60	5.60	5.60	-1.754%	1	1,537	+6.607%
2025-06-04	6.00	6.00	5.66	5.70	-19.718%	23	1,515	+4.737%
2025-06-03	5.00	7.10	4.10	7.10	+57.080%	79	1,515	-15.915%
2025-06-02	5.50	5.50	4.40	4.52	-16.296%	15	1,479	+32.080%
2025-05-30	6.80	6.90	5.30	5.40	-51.351%	320	1,466	+10.556%
2025-05-28	10.20	11.10	10.20	11.10	-1.508%	52	1,416	-46.216%
2025-05-27	11.19	11.27	11.19	11.27	+13.838%	2	1,418	-47.028%
2025-05-22	9.90	9.90	9.90	9.90	+10.000%	1	1,418	-39.697%
2025-05-19	9.00	9.00	9.00	9.00	0.000%	1	1,419	-33.667%
2025-05-14	9.00	9.00	9.00	9.00	-11.765%	5	1,418	-33.667%
2025-05-13	10.20	10.20	10.20	10.20	+2.823%	11	1,423	-41.471%
2025-05-12	9.92	9.92	9.92	9.92	+2.058%	3	1,412	-39.819%
2025-05-07	9.72	9.72	9.72	9.72	-2.800%	1	1,415	-38.580%
2025-05-06	11.50	11.50	10.00	10.00	-28.571%	21	1,414	-40.300%
2025-05-02	12.00	14.00	12.00	14.00	+37.255%	82	1,393	-57.357%
2025-04-25	10.85	11.00	10.20	10.20	-48.974%	68	1,374	-41.471%
2025-04-24	18.20	19.99	17.54	19.99	+14.229%	56	1,345	-70.135%
2025-04-23	14.00	17.50	13.50	17.50	+64.474%	53	1,354	-65.886%
2025-04-21	10.50	10.64	10.50	10.64	+12.000%	5	1,401	-43.891%
2025-04-15	9.00	9.50	9.00	9.50	-17.391%	6	1,406	-37.158%
2025-04-14	10.80	11.50	10.80	11.50	+21.822%	11	1,400	-48.087%
2025-04-11	9.06	9.50	9.06	9.44	+12.381%	48	1,411	-36.758%
2025-04-10	6.50	8.40	6.50	8.40	+47.368%	27	1,433	-28.929%
2025-04-09	5.40	5.70	5.20	5.70	+16.327%	20	1,410	+4.737%
2025-04-08	5.63	6.40	4.90	4.90	-10.909%	1,045	1,400	+21.837%
2025-04-07	4.57	5.50	4.57	5.50	-14.063%	11	356	+8.545%
2025-03-26	6.40	6.40	6.40	6.40	-8.571%	10	354	-6.719%
2025-03-24	6.85	7.00	6.85	7.00	+7.692%	11	354	-14.714%
2025-03-21	6.50	6.50	6.50	6.50	+0.932%	4	354	-8.154%
2025-03-20	6.50	6.50	6.44	6.44	+2.385%	6	356	-7.298%
2025-03-18	6.29	6.29	6.29	6.29	-7.500%	10	350	-5.087%
2025-03-17	7.15	7.15	6.80	6.80	-8.108%	25	360	-12.206%
2025-03-14	7.65	7.65	7.40	7.40	+5.714%	12	364	-19.324%
2025-03-13	7.00	7.00	7.00	7.00	0.000%	1	366	-14.714%
2025-03-12	7.00	7.00	7.00	7.00	+29.630%	13	366	-14.714%
2025-03-07	5.40	5.40	5.40	5.40	-11.475%	8	353	+10.556%
2025-03-06	6.15	6.50	6.10	6.10	-1.613%	40	349	-2.131%
2025-03-05	6.20	6.20	6.20	6.20	+12.727%	2	325	-3.710%
2025-03-04	5.50	5.50	5.50	5.50	-21.429%	5	330	+8.545%
2025-03-03	7.00	7.00	7.00	7.00	+6.061%	5	330	-14.714%
2025-02-28	6.34	6.60	6.34	6.60	+9.453%	24	325	-9.545%
2025-02-27	6.06	6.06	5.98	6.03	+8.649%	20	336	-0.995%
2025-02-26	6.10	6.15	5.55	5.55	+0.909%	66	341	+7.568%
2025-02-25	5.64	5.90	5.50	5.50	-5.498%	80	275	+8.545%
2025-02-24	6.90	6.90	5.82	5.82	-31.529%	16	273	+2.577%
2025-02-20	8.53	8.61	8.50	8.50	+11.989%	7	257	-29.765%
2025-02-19	7.59	7.59	7.59	7.59	-0.132%	10	261	-21.344%
2025-02-18	7.42	7.60	7.42	7.60	-5.000%	6	251	-21.447%
2025-02-13	6.50	8.00	6.50	8.00	+32.450%	12	257	-25.375%
2025-02-12	6.04	6.04	6.04	6.04	-14.930%	6	265	-1.159%
2025-02-10	7.00	7.10	6.98	7.10	+5.185%	11	259	-15.915%
2025-02-07	6.75	6.75	6.75	6.75	-10.239%	2	249	-11.556%
2025-02-05	7.69	7.69	7.52	7.52	-7.160%	8	249	-20.612%
2025-01-29	8.10	8.10	8.10	8.10	-9.497%	2	249	-26.296%
2025-01-27	9.77	9.77	8.95	8.95	-6.771%	20	247	-33.296%
2025-01-22	9.45	9.60	9.45	9.60	+17.073%	7	242	-37.813%
2025-01-21	7.93	8.26	7.93	8.20	+25.767%	7	249	-27.195%
2025-01-17	6.30	6.59	6.30	6.52	+8.667%	16	251	-8.436%
2025-01-16	5.60	6.00	5.60	6.00	+5.634%	17	251	-0.500%
2025-01-15	5.63	5.69	5.30	5.68	+13.600%	23	254	+5.106%
2025-01-14	7.05	7.05	5.00	5.00	-19.355%	11	232	+19.400%
2025-01-13	6.10	6.20	6.10	6.20	+9.735%	3	221	-3.710%
2025-01-10	6.00	6.00	5.28	5.65	-7.377%	16	221	+5.664%
2025-01-08	6.70	6.70	6.10	6.10	+3.390%	10	215	-2.131%
2025-01-07	5.50	5.90	5.50	5.90	-1.667%	2	215	+1.186%
2025-01-06	6.00	6.00	6.00	6.00	-7.692%	10	205	-0.500%
2025-01-03	6.50	6.50	6.50	6.50	0.000%	2	205	-8.154%
2025-01-02	5.80	6.50	5.80	6.50	+17.117%	4	204	-8.154%
2024-12-31	6.20	6.20	5.55	5.55	-11.905%	5	204	+7.568%
2024-12-30	6.44	6.44	6.00	6.30	-3.077%	10	204	-5.238%
2024-12-27	6.50	6.50	6.50	6.50	-1.515%	2	196	-8.154%
2024-12-20	6.60	6.60	6.60	6.60	+3.611%	1	195	-9.545%
2024-12-19	6.23	6.37	6.23	6.37	+11.754%	11	195	-6.279%
2024-12-18	5.70	5.70	5.70	5.70	-14.027%	1	186	+4.737%
2024-12-16	6.76	6.80	6.63	6.63	+6.935%	17	185	-9.955%
2024-12-13	6.50	6.50	6.20	6.20	+3.333%	4	170	-3.710%
2024-12-09	6.00	6.00	6.00	6.00	-4.762%	3	168	-0.500%
2024-12-06	7.00	7.00	6.30	6.30	+10.526%	12	171	-5.238%
2024-12-03	5.92	5.92	5.70	5.70	-14.925%	3	175	+4.737%
2024-12-02	7.91	7.91	6.67	6.70	-9.582%	9	172	-10.896%
2024-11-25	7.20	7.41	7.00	7.41	+0.135%	4	168	-19.433%
2024-11-22	7.00	7.40	7.00	7.40	+10.448%	10	164	-19.324%
2024-11-21	7.00	7.00	6.70	6.70	-4.286%	3	158	-10.896%
2024-11-20	7.70	7.70	7.00	7.00	-10.256%	11	158	-14.714%
2024-11-19	7.45	7.80	7.45	7.80	+11.429%	58	147	-23.462%
2024-11-18	7.00	7.00	7.00	7.00	+0.287%	1	89	-14.714%
2024-11-15	6.98	6.98	6.98	6.98	-9.351%	2	88	-14.470%
2024-11-14	8.00	8.00	7.70	7.70	-21.429%	2	87	-22.468%
2024-11-12	9.80	9.80	9.80	9.80	+10.112%	1	85	-39.082%
2024-11-08	8.90	8.90	8.90	8.90	+5.952%	4	84	-32.921%
2024-11-05	8.40	8.40	8.40	8.40	+2.190%	1	86	-28.929%
2024-11-04	8.60	8.60	8.22	8.22	+17.429%	2	85	-27.372%
2024-10-31	7.03	7.03	7.00	7.00	-5.405%	2	83	-14.714%
2024-10-30	7.90	8.60	7.40	7.40	-19.565%	11	82	-19.324%
2024-10-29	9.30	9.30	9.20	9.20	-7.071%	6	83	-35.109%
2024-10-28	10.34	10.34	9.85	9.90	+20.732%	9	88	-39.697%
2024-10-23	7.90	8.20	7.90	8.20	-26.786%	3	85	-27.195%
2024-10-16	11.11	11.60	11.11	11.20	+25.843%	14	84	-46.696%
2024-10-14	8.20	8.90	8.20	8.90	-7.292%	21	94	-32.921%
2024-10-11	9.60	9.60	9.60	9.60	+25.163%	2	98	-37.813%
2024-10-10	7.67	7.67	7.67	7.67	-6.463%	1	97	-22.164%
2024-10-09	8.20	8.20	8.20	8.20	-4.651%	1	96	-27.195%
2024-10-08	8.60	8.60	8.60	8.60	+8.586%	1	95	-30.581%
2024-10-07	7.90	7.92	7.90	7.92	-5.714%	3	95	-24.621%
2024-10-04	8.70	8.70	7.80	8.40	-3.337%	16	92	-28.929%
2024-10-02	8.69	8.69	8.69	8.69	-6.559%	1	86	-31.300%
2024-10-01	9.30	9.30	9.30	9.30	+5.682%	2	85	-35.806%
2024-09-27	8.80	8.80	8.80	8.80	-17.757%	4	85	-32.159%
2024-09-25	11.40	11.40	10.70	10.70	+0.659%	3	87	-44.206%
2024-09-24	10.70	10.70	10.63	10.63	+3.204%	10	84	-43.838%
2024-09-23	11.50	11.50	10.30	10.30	-14.238%	11	74	-42.039%
2024-09-20	12.10	12.20	11.83	12.01	+14.381%	20	63	-50.291%
2024-09-19	11.74	11.74	10.50	10.50	-16.268%	5	53	-43.143%
2024-09-18	12.90	12.90	12.50	12.54	-5.000%	16	54	-52.392%
2024-09-17	13.80	13.80	12.60	13.20	-14.839%	27	45	-54.773%
2024-09-16	17.10	17.10	15.50	15.50	-14.835%	27	38	-61.484%
2024-09-13	15.80	18.43	15.80	18.20	+31.030%	54	41	-67.198%
2024-09-12	13.62	14.00	12.60	13.89	+63.412%	15	33	-57.019%
2024-09-10	7.09	8.50	7.09	8.50	+18.056%	12	24	-29.765%
2024-09-09	6.20	7.20	6.20	7.20	+103.966%	11	12	-17.083%
2024-08-21	3.53	3.53	3.53	3.53	0.000%	1	1	+69.122%