Dark

SMMT20270115C10
SMMT Jan 15 2027 10.00 Call (SMMT270115C00010000)
option OPRA

EOD

Sep 21, 2026

8.60-14.851%(-1.50)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	10.4000	10.4000	8.4600	8.6000	-14.851%	31	11,638	0.000%
2026-09-14	10.0000	10.1000	10.0000	10.1000	+10.989%	3	11,619	-14.851%
2026-09-11	8.8600	9.1000	8.8600	9.1000	0.000%	6	11,621	-5.495%
2026-09-10	9.1000	9.1000	9.1000	9.1000	+1.111%	1	11,627	-5.495%
2026-09-09	9.0000	9.0000	9.0000	9.0000	-7.216%	5	11,626	-4.444%
2026-09-08	9.7000	9.7000	9.7000	9.7000	+7.182%	3	11,623	-11.340%
2026-09-04	8.8000	9.0500	8.8000	9.0500	+2.260%	16	11,604	-4.972%
2026-09-03	8.7700	8.8500	8.7700	8.8500	+48.490%	27	11,604	-2.825%
2026-09-02	5.9600	5.9600	5.9600	5.9600	+1.017%	10	11,577	+44.295%
2026-08-31	5.9000	5.9000	5.9000	5.9000	+4.610%	1	11,579	+45.763%
2026-08-28	5.7000	5.7000	5.6400	5.6400	-9.760%	6	11,578	+52.482%
2026-08-26	6.6700	6.8000	6.2500	6.2500	+19.048%	15	11,573	+37.600%
2026-08-25	5.3000	5.3000	5.2500	5.2500	+7.143%	4	11,566	+63.810%
2026-08-24	5.0000	5.0000	4.9000	4.9000	-7.197%	5	11,570	+75.510%
2026-08-21	5.4500	5.4500	5.2800	5.2800	+11.392%	3	11,565	+62.879%
2026-08-20	5.3000	5.3000	4.7000	4.7400	-8.846%	60	11,564	+81.435%
2026-08-19	5.2000	5.2000	5.2000	5.2000	+4.000%	3	11,454	+65.385%
2026-08-18	5.0000	5.0000	4.7500	5.0000	+2.041%	1,209	11,455	+72.000%
2026-08-17	4.4600	4.9000	4.3200	4.9000	-6.667%	10	10,406	+75.510%
2026-08-14	5.2900	5.2900	5.2400	5.2500	-21.642%	5	10,406	+63.810%
2026-08-13	6.5300	6.7800	6.5300	6.7000	-5.634%	16	10,403	+28.358%
2026-08-12	7.1000	7.1000	7.1000	7.1000	+12.342%	10	10,413	+21.127%
2026-08-10	6.3200	6.3200	6.3200	6.3200	+11.072%	15	10,423	+36.076%
2026-08-07	5.6900	5.6900	5.6900	5.6900	-3.559%	3	10,438	+51.142%
2026-08-06	5.9000	5.9000	5.9000	5.9000	+13.462%	10	10,435	+45.763%
2026-08-03	5.2000	5.3000	5.0000	5.2000	-3.704%	516	10,425	+65.385%
2026-07-31	5.2000	5.4000	5.2000	5.4000	+6.931%	89	10,373	+59.259%
2026-07-30	4.9000	5.2300	4.9000	5.0500	+1.000%	46	10,393	+70.297%
2026-07-29	4.5500	5.1800	4.4000	5.0000	+11.111%	158	10,416	+72.000%
2026-07-28	4.4000	4.8000	4.3000	4.5000	-15.094%	282	10,400	+91.111%
2026-07-27	5.7500	6.0000	5.1500	5.3000	-4.159%	33	10,268	+62.264%
2026-07-24	6.5500	6.5500	5.5300	5.5300	-31.728%	10,078	10,287	+55.515%
2026-07-09	8.1000	8.1000	8.1000	8.1000	+25.581%	1	278	+6.173%
2026-06-23	6.4500	6.4500	6.4500	6.4500	+2.219%	4	277	+33.333%
2026-06-16	6.3100	6.3100	6.3100	6.3100	-5.680%	4	273	+36.292%
2026-06-15	6.5000	6.6900	6.5000	6.6900	+11.500%	5	265	+28.550%
2026-06-10	6.0000	6.0000	6.0000	6.0000	-23.077%	10	265	+43.333%
2026-06-01	7.8000	7.8000	7.8000	7.8000	-10.345%	1	260	+10.256%
2026-05-22	8.7600	8.7600	8.7000	8.7000	-13.000%	2	261	-1.149%
2026-05-06	10.0000	10.0000	10.0000	10.0000	+9.890%	10	260	-14.000%
2026-05-04	9.1000	9.1000	9.1000	9.1000	+5.814%	10	250	-5.495%
2026-05-01	8.1500	8.8300	8.1500	8.6000	-50.997%	74	178	0.000%
2026-04-21	17.5500	17.5500	17.5500	17.5500	+13.226%	2	178	-50.997%
2026-04-16	15.5000	15.5000	15.5000	15.5000	+38.393%	1	178	-44.516%
2026-03-31	10.8000	11.2000	10.7200	11.2000	+30.841%	21	178	-23.214%
2026-03-24	8.5600	8.5600	8.5600	8.5600	+0.706%	10	186	+0.467%
2026-03-23	8.5000	8.5000	8.5000	8.5000	-3.409%	1	196	+1.176%
2026-03-10	8.7100	8.8000	8.6000	8.8000	+8.642%	5	195	-2.273%
2026-03-09	8.1000	8.1000	8.1000	8.1000	-5.041%	29	199	+6.173%
2026-03-04	8.4500	8.5300	8.4500	8.5300	+7.975%	11	199	+0.821%
2026-03-03	8.3000	8.3000	7.9000	7.9000	-9.195%	4	193	+8.861%
2026-02-24	8.7000	8.7000	8.7000	8.7000	+6.487%	8	189	-1.149%
2026-02-19	8.3000	8.3000	8.1000	8.1700	-2.738%	4	181	+5.263%
2026-02-18	8.6000	8.6000	8.4000	8.4000	+9.091%	2	181	+2.381%
2026-02-12	7.7000	7.7000	7.7000	7.7000	-1.786%	2	179	+11.688%
2026-02-11	7.8400	7.8400	7.8400	7.8400	+25.440%	2	177	+9.694%
2026-02-05	6.5000	6.5000	6.2500	6.2500	-15.541%	7	177	+37.600%
2026-02-03	7.2000	7.4000	7.2000	7.4000	+2.778%	10	170	+16.216%
2026-01-30	7.5000	7.5000	7.2000	7.2000	-10.000%	2	160	+19.444%
2026-01-29	8.4100	8.4100	8.0000	8.0000	-13.326%	2	158	+7.500%
2026-01-27	8.9000	9.2300	8.3000	9.2300	-2.534%	27	156	-6.826%
2026-01-26	9.4700	9.4700	9.4700	9.4700	+5.222%	1	130	-9.187%
2026-01-23	9.2000	9.2000	9.0000	9.0000	-8.163%	2	130	-4.444%
2026-01-22	9.8000	9.8000	9.8000	9.8000	+6.522%	1	128	-12.245%
2026-01-21	8.5000	9.2000	8.2000	9.2000	-6.977%	7	127	-6.522%
2026-01-14	9.8900	9.8900	9.8900	9.8900	+9.282%	5	123	-13.043%
2026-01-13	9.0000	9.0500	9.0000	9.0500	-5.729%	3	128	-4.972%
2026-01-12	9.8000	10.0000	9.5600	9.6000	-16.522%	25	129	-10.417%
2026-01-09	12.0000	12.0000	11.5000	11.5000	+15.000%	2	108	-25.217%
2026-01-05	10.1000	10.1000	10.0000	10.0000	0.000%	3	106	-14.000%
2026-01-02	10.0000	10.0000	10.0000	10.0000	-1.961%	1	103	-14.000%
2025-12-30	10.2000	10.2000	10.2000	10.2000	+3.030%	1	102	-15.686%
2025-12-18	10.0000	10.0000	9.9000	9.9000	-1.000%	8	101	-13.131%
2025-12-09	10.0000	10.0000	10.0000	10.0000	-10.474%	1	93	-14.000%
2025-11-14	11.1700	11.1700	11.1700	11.1700	-2.018%	1	92	-23.008%
2025-11-04	11.4000	11.4000	11.4000	11.4000	-8.946%	1	93	-24.561%
2025-10-20	12.0700	12.5200	12.0700	12.5200	-5.865%	4	93	-31.310%
2025-10-17	13.4800	13.4800	13.3000	13.3000	-1.481%	10	93	-35.338%
2025-10-16	13.5000	13.5000	13.5000	13.5000	-8.784%	1	91	-36.296%
2025-10-13	14.8000	14.8000	14.8000	14.8000	+5.714%	50	90	-41.892%
2025-10-06	14.0000	14.0000	14.0000	14.0000	+17.155%	1	60	-38.571%
2025-09-25	11.9500	11.9500	11.9500	11.9500	+2.575%	2	61	-28.033%
2025-09-23	11.6500	11.6500	11.6500	11.6500	+1.304%	1	59	-26.180%
2025-09-22	11.5000	11.5000	11.5000	11.5000	0.000%	1	58	-25.217%
2025-09-19	11.5000	11.5000	11.5000	11.5000	-4.167%	2	57	-25.217%
2025-09-12	12.0000	12.0000	12.0000	12.0000	+8.108%	1	57	-28.333%
2025-09-11	11.1000	11.1000	11.1000	11.1000	+8.611%	2	57	-22.523%
2025-09-10	10.2200	10.2200	10.2200	10.2200	-10.351%	2	59	-15.851%
2025-09-09	11.3200	11.4000	11.3200	11.4000	-15.556%	5	57	-24.561%
2025-09-08	13.5000	13.5000	13.5000	13.5000	-6.574%	1	59	-36.296%
2025-09-03	14.4500	14.4500	14.4500	14.4500	-15.000%	1	59	-40.484%
2025-08-28	17.0000	17.0000	17.0000	17.0000	+2.225%	1	60	-49.412%
2025-08-27	16.6400	16.6400	16.6300	16.6300	-8.122%	3	61	-48.286%
2025-08-22	18.1000	18.1000	18.1000	18.1000	-2.688%	2	58	-52.486%
2025-08-14	18.6000	18.6000	18.6000	18.6000	-0.694%	2	56	-53.763%
2025-08-13	18.7500	18.7500	18.7300	18.7300	+9.982%	11	54	-54.084%
2025-08-12	17.0300	17.0300	17.0300	17.0300	-11.990%	1	43	-49.501%
2025-07-25	19.3500	19.3500	19.3500	19.3500	+46.591%	1	42	-55.556%
2025-06-25	13.2000	13.2000	13.2000	13.2000	-7.692%	18	41	-34.848%
2025-06-09	14.3000	14.3000	14.3000	14.3000	+3.849%	10	55	-39.860%
2025-06-06	13.7700	13.7700	13.7700	13.7700	+9.286%	20	45	-37.545%
2025-06-05	12.6000	12.6000	12.6000	12.6000	-3.077%	5	35	-31.746%
2025-06-03	12.8900	13.0000	12.8900	13.0000	+24.283%	5	30	-33.846%
2025-06-02	12.4000	12.4000	9.5000	10.4600	-25.286%	4	35	-17.782%
2025-05-30	14.0000	14.0000	14.0000	14.0000	-45.098%	6	34	-38.571%
2025-04-25	25.5000	25.5000	25.5000	25.5000	0.000%	2	31	-66.275%
2025-04-24	26.5000	26.6100	25.5000	25.5000	+2.823%	31	32	-66.275%
2025-04-23	24.8000	24.8000	24.8000	24.8000	+41.714%	2	63	-65.323%
2025-04-22	17.5000	17.5000	17.5000	17.5000	-1.685%	1	61	-50.857%
2025-04-17	17.8000	17.8000	17.8000	17.8000	+4.706%	1	62	-51.685%
2025-04-15	17.0000	17.0000	17.0000	17.0000	+28.012%	2	62	-49.412%
2025-04-10	14.0000	14.0000	13.2800	13.2800	+29.561%	6	60	-35.241%
2025-04-09	10.2500	10.2500	10.2500	10.2500	-23.507%	10	64	-16.098%
2025-03-19	13.4000	13.4000	13.4000	13.4000	+21.818%	1	74	-35.821%
2025-03-10	10.6200	11.0000	10.5500	11.0000	-6.463%	21	73	-21.818%
2025-03-04	11.7600	11.7600	11.7600	11.7600	-4.700%	5	57	-26.871%
2025-02-24	13.0000	13.0000	12.3400	12.3400	-11.857%	15	57	-30.308%
2025-02-04	14.0000	14.0000	14.0000	14.0000	-0.709%	1	42	-38.571%
2025-02-03	14.1000	14.1000	14.1000	14.1000	-15.213%	10	41	-39.007%
2025-01-22	16.6300	16.6300	16.6300	16.6300	+36.985%	5	31	-48.286%
2025-01-13	12.1400	12.1400	12.1400	12.1400	+8.879%	1	26	-29.160%
2025-01-10	11.1500	11.1500	11.1500	11.1500	-3.879%	2	26	-22.870%
2024-12-20	11.6000	11.6000	11.6000	11.6000	-4.918%	60	26	-25.862%
2024-12-19	12.2000	12.2000	12.2000	12.2000	-3.175%	1	86	-29.508%
2024-12-18	12.6000	12.6000	12.6000	12.6000	-1.563%	1	87	-31.746%
2024-12-16	13.0000	13.0000	12.8000	12.8000	+14.388%	5	86	-32.813%
2024-12-03	11.1900	11.1900	11.1900	11.1900	-20.014%	1	81	-23.146%
2024-11-13	13.7000	14.0000	13.7000	13.9900	-8.562%	17	81	-38.528%
2024-11-12	15.3000	15.3000	15.3000	15.3000	-1.923%	1	93	-43.791%
2024-11-11	15.6000	15.6000	15.6000	15.6000	+9.474%	1	92	-44.872%
2024-11-07	14.2500	14.2500	14.2500	14.2500	+2.888%	1	91	-39.649%
2024-11-06	13.8500	13.8500	13.8500	13.8500	+6.538%	1	90	-37.906%
2024-11-01	13.5000	13.5000	12.8900	13.0000	+4.418%	124	89	-33.846%
2024-10-31	12.4500	12.4500	12.4500	12.4500	-23.713%	1	27	-30.924%
2024-10-28	16.0000	16.3200	16.0000	16.3200	+17.410%	15	27	-47.304%
2024-10-24	13.9000	13.9000	13.9000	13.9000	-6.081%	1	27	-38.129%
2024-10-21	14.8000	14.8000	14.8000	14.8000	-1.333%	1	26	-41.892%
2024-10-18	15.0000	15.0000	15.0000	15.0000	-6.250%	2	25	-42.667%
2024-10-17	16.0000	16.0000	16.0000	16.0000	-12.425%	1	24	-46.250%
2024-10-16	15.7000	20.0000	15.7000	18.2700	+30.500%	43	23	-52.928%
2024-10-08	14.0000	14.0000	14.0000	14.0000	0.000%	20	20	-38.571%