Dark

SMMT20270115C15
SMMT Jan 15 2027 15.00 Call (SMMT270115C00015000)
option OPRA

EOD

Sep 21, 2026

5.50-12.698%(-0.80)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.7000	5.8000	5.5000	5.5000	-12.698%	53	5,062	0.000%
2026-09-18	6.3000	6.3000	6.3000	6.3000	-1.563%	3	5,062	-12.698%
2026-09-17	6.2400	6.4000	6.1800	6.4000	+4.746%	37	5,062	-14.063%
2026-09-16	5.8000	6.1100	5.8000	6.1100	+2.862%	41	5,047	-9.984%
2026-09-15	6.5300	6.5300	5.9400	5.9400	-11.211%	35	5,047	-7.407%
2026-09-14	6.4000	7.3000	6.4000	6.6900	+7.903%	26	5,018	-17.788%
2026-09-11	6.2200	6.2200	6.2000	6.2000	+9.735%	11	5,017	-11.290%
2026-09-10	5.6500	5.6500	5.6500	5.6500	-7.529%	10	5,017	-2.655%
2026-09-09	6.8800	6.8800	5.9000	6.1100	+0.328%	412	5,027	-9.984%
2026-09-08	5.7900	6.1100	5.5000	6.0900	+1.500%	23	4,830	-9.688%
2026-09-04	5.8900	6.0000	5.8800	6.0000	0.000%	39	4,829	-8.333%
2026-09-03	4.9000	6.0600	4.7000	6.0000	+57.895%	203	4,829	-8.333%
2026-09-02	3.7000	3.8000	3.6000	3.8000	+4.396%	1,045	4,970	+44.737%
2026-09-01	3.5000	3.9000	3.4000	3.6400	+10.303%	258	3,959	+51.099%
2026-08-31	3.3000	3.4000	3.3000	3.3000	-0.901%	40	3,889	+66.667%
2026-08-28	3.4700	3.4700	3.1000	3.3300	-16.750%	91	3,887	+65.165%
2026-08-27	4.1800	4.1800	3.6500	4.0000	+1.266%	21	3,896	+37.500%
2026-08-26	4.1600	4.3000	3.8000	3.9500	+25.000%	141	3,898	+39.241%
2026-08-25	3.2000	3.3000	3.1500	3.1600	+4.983%	15	3,858	+74.051%
2026-08-24	3.2400	3.2400	2.8500	3.0100	-7.669%	42	3,849	+82.724%
2026-08-21	3.1500	3.4700	3.1500	3.2600	+14.386%	25	3,825	+68.712%
2026-08-20	3.3000	3.3000	2.7500	2.8500	-10.938%	100	3,828	+92.982%
2026-08-19	3.7900	3.7900	3.1500	3.2000	+5.611%	117	3,771	+71.875%
2026-08-18	2.8500	3.1000	2.8500	3.0300	+4.483%	45	3,764	+81.518%
2026-08-17	2.9000	3.5000	2.5900	2.9000	-5.844%	215	3,752	+89.655%
2026-08-14	3.3000	3.3000	2.9000	3.0800	-16.304%	102	3,671	+78.571%
2026-08-13	4.1900	4.1900	3.6800	3.6800	-13.412%	24	3,586	+49.457%
2026-08-12	4.1500	4.2500	4.1500	4.2500	-8.602%	10	3,585	+29.412%
2026-08-11	4.2000	4.6500	4.2000	4.6500	+14.815%	12	3,585	+18.280%
2026-08-10	3.7500	4.1000	3.7500	4.0500	+16.715%	117	3,582	+35.802%
2026-08-07	3.4700	3.4700	3.4700	3.4700	+5.793%	1	3,537	+58.501%
2026-08-06	3.5000	3.5000	3.2800	3.2800	-6.286%	12	3,537	+67.683%
2026-08-05	3.4300	3.6000	3.4300	3.5000	-4.110%	28	3,536	+57.143%
2026-08-04	3.3000	3.6500	3.2900	3.6500	+17.742%	5	3,514	+50.685%
2026-08-03	3.2300	3.2300	3.0500	3.1000	-5.775%	1,612	2,353	+77.419%
2026-07-31	3.0400	3.4300	3.0400	3.2900	+2.813%	68	2,220	+67.173%
2026-07-30	3.0200	3.2000	3.0200	3.2000	+14.286%	6	2,195	+71.875%
2026-07-29	2.5000	2.9000	2.3500	2.8000	+13.360%	1,174	2,195	+96.429%
2026-07-28	2.5600	2.5600	2.3000	2.4700	-27.353%	281	1,758	+122.672%
2026-07-27	3.9800	3.9800	3.1300	3.4000	-2.579%	12	1,694	+61.765%
2026-07-24	3.3000	3.5000	3.2500	3.4900	-15.904%	60	1,694	+57.593%
2026-07-23	3.8000	4.3600	3.8000	4.1500	+1.220%	64	1,666	+32.530%
2026-07-22	4.3100	4.3500	4.1000	4.1000	+7.895%	19	1,611	+34.146%
2026-07-21	3.7000	3.8000	3.7000	3.8000	+8.571%	84	1,610	+44.737%
2026-07-20	3.8000	3.9500	3.5000	3.5000	-1.408%	43	1,585	+57.143%
2026-07-17	3.6400	3.6400	3.5500	3.5500	-1.389%	4	1,591	+54.930%
2026-07-16	3.8000	3.9000	3.6000	3.6000	-12.409%	66	1,591	+52.778%
2026-07-15	4.6000	4.6000	4.1100	4.1100	-10.652%	31	1,558	+33.820%
2026-07-14	4.6000	4.7000	4.6000	4.6000	+7.981%	27	1,554	+19.565%
2026-07-13	4.5000	4.5000	4.2600	4.2600	-1.843%	2	1,562	+29.108%
2026-07-10	4.3400	4.3400	4.3400	4.3400	-9.583%	5	1,562	+26.728%
2026-07-09	4.8000	4.8000	4.8000	4.8000	-3.421%	100	1,562	+14.583%
2026-07-08	4.9700	4.9700	4.9700	4.9700	-0.600%	25	1,662	+10.664%
2026-07-07	5.0000	5.0000	4.9000	5.0000	+1.010%	9	1,662	+10.000%
2026-07-06	4.7000	4.9500	4.7000	4.9500	+7.143%	37	1,657	+11.111%
2026-07-02	4.5000	4.6200	4.5000	4.6200	+15.500%	4	1,667	+19.048%
2026-07-01	4.0000	4.0000	4.0000	4.0000	-1.961%	1	1,667	+37.500%
2026-06-30	4.1000	4.1200	4.0800	4.0800	-0.244%	29	1,666	+34.804%
2026-06-29	4.1600	4.1600	4.0000	4.0900	+5.412%	98	1,666	+34.474%
2026-06-26	3.9500	3.9500	3.8500	3.8800	-3.000%	15	1,571	+41.753%
2026-06-25	3.9000	4.0000	3.9000	4.0000	-4.077%	41	1,568	+37.500%
2026-06-24	4.8900	4.8900	4.1700	4.1700	-4.138%	2	1,564	+31.894%
2026-06-23	4.3500	4.3500	4.3500	4.3500	+3.571%	11	1,564	+26.437%
2026-06-22	4.0600	4.2000	4.0600	4.2000	+8.808%	13	1,563	+30.952%
2026-06-18	4.1500	4.1500	3.8000	3.8600	-11.060%	160	1,487	+42.487%
2026-06-17	4.0000	4.3400	4.0000	4.3400	+5.854%	107	1,487	+26.728%
2026-06-16	4.4000	4.7000	4.0000	4.1000	-6.818%	117	1,487	+34.146%
2026-06-15	4.4000	4.7000	4.1700	4.4000	+2.326%	684	894	+25.000%
2026-06-12	3.7000	4.3000	3.6000	4.3000	+16.216%	43	894	+27.907%
2026-06-11	4.0000	4.0000	3.7000	3.7000	+5.714%	66	894	+48.649%
2026-06-10	4.5000	4.5000	3.3900	3.5000	-25.532%	104	864	+57.143%
2026-06-09	4.6500	4.7000	4.3000	4.7000	+9.302%	37	780	+17.021%
2026-06-08	4.7000	4.7000	4.3000	4.3000	-10.230%	87	767	+27.907%
2026-06-05	5.2000	5.3000	4.7000	4.7900	-5.149%	207	686	+14.823%
2026-06-04	5.1000	5.1000	4.6600	5.0500	+1.000%	16	600	+8.911%
2026-06-03	5.5200	5.5200	4.6900	5.0000	0.000%	46	599	+10.000%
2026-06-02	5.5500	5.5500	4.6000	5.0000	-15.254%	73	573	+10.000%
2026-06-01	5.7100	7.5000	5.7100	5.9000	-15.714%	6	569	-6.780%
2026-05-29	7.0000	7.0000	7.0000	7.0000	-3.581%	3	568	-21.429%
2026-05-28	6.5000	7.3100	6.4500	7.2600	+21.000%	52	565	-24.242%
2026-05-22	6.4900	6.4900	6.0000	6.0000	-14.286%	3	571	-8.333%
2026-05-20	7.0000	7.0000	7.0000	7.0000	+14.754%	1	572	-21.429%
2026-05-18	6.2000	6.2000	6.0000	6.1000	-22.785%	12	572	-9.836%
2026-05-14	7.9000	7.9000	7.9000	7.9000	-3.659%	1	572	-30.380%
2026-05-13	8.2000	8.2000	8.2000	8.2000	-4.206%	5	569	-32.927%
2026-05-12	8.5800	8.5800	8.5600	8.5600	+52.857%	10	569	-35.748%
2026-05-07	5.6000	5.6000	5.6000	5.6000	-27.273%	4	569	-1.786%
2026-05-06	7.6000	7.7000	7.6000	7.7000	+2.667%	13	573	-28.571%
2026-05-05	7.5000	7.5000	7.5000	7.5000	+7.143%	1	580	-26.667%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+9.204%	1	581	-21.429%
2026-05-01	6.3800	6.7400	5.8000	6.4100	-43.920%	168	536	-14.197%
2026-04-27	11.4300	11.4300	11.4300	11.4300	+2.973%	5	536	-51.881%
2026-04-24	11.2000	11.2000	11.1000	11.1000	-14.681%	6	536	-50.450%
2026-04-23	13.0100	13.0100	13.0100	13.0100	+4.080%	1	536	-57.725%
2026-04-22	14.1000	14.1000	12.5000	12.5000	-13.793%	7	536	-56.000%
2026-04-21	13.8500	14.5000	13.8500	14.5000	+8.614%	7	536	-62.069%
2026-04-20	12.8700	13.3500	12.8700	13.3500	+2.221%	11	536	-58.801%
2026-04-17	13.0000	13.0600	13.0000	13.0600	+10.211%	6	536	-57.887%
2026-04-16	10.4800	11.8500	10.4800	11.8500	+16.063%	3	536	-53.586%
2026-04-15	10.2000	10.2100	10.2000	10.2100	+13.444%	9	536	-46.131%
2026-04-14	9.0000	9.0000	9.0000	9.0000	-7.407%	1	541	-38.889%
2026-04-13	9.7200	9.7200	9.7200	9.7200	+13.684%	2	541	-43.416%
2026-04-07	8.2200	8.5500	8.2200	8.5500	+15.541%	81	540	-35.673%
2026-03-25	7.4000	7.4000	7.4000	7.4000	+56.780%	20	592	-25.676%
2026-03-23	4.7200	4.7200	4.7200	4.7200	-16.901%	2	592	+16.525%
2026-03-19	5.6800	5.6800	5.6800	5.6800	-1.900%	5	592	-3.169%
2026-03-18	5.9000	5.9000	5.7900	5.7900	-22.594%	10	587	-5.009%
2026-03-13	7.4800	7.4800	7.4800	7.4800	+29.412%	1	585	-26.471%
2026-03-11	5.7800	5.7800	5.7800	5.7800	-5.246%	1	584	-4.844%
2026-03-02	6.5000	7.0000	6.1000	6.1000	-1.613%	169	585	-9.836%
2026-02-27	6.1200	6.2000	6.1200	6.2000	+6.897%	2	475	-11.290%
2026-02-25	6.0000	6.0000	5.8000	5.8000	-8.661%	17	492	-5.172%
2026-02-24	6.3500	6.3500	6.3500	6.3500	+7.627%	5	492	-13.386%
2026-02-23	5.9000	5.9000	5.9000	5.9000	-1.667%	5	487	-6.780%
2026-02-20	5.6900	6.0000	5.6900	6.0000	+11.111%	12	492	-8.333%
2026-02-17	5.4000	5.4000	5.4000	5.4000	-14.286%	5	500	+1.852%
2026-02-13	6.3000	6.3000	6.3000	6.3000	+21.154%	1	494	-12.698%
2026-02-12	5.3500	5.4200	5.2000	5.2000	+1.961%	15	494	+5.769%
2026-02-05	5.1000	5.1000	5.1000	5.1000	-0.196%	1	479	+7.843%
2026-02-02	5.1100	5.1100	5.1100	5.1100	+2.817%	4	478	+7.632%
2026-01-30	5.5000	5.5000	4.9000	4.9700	-12.807%	19	474	+10.664%
2026-01-29	6.0400	6.4500	5.7000	5.7000	-12.308%	94	459	-3.509%
2026-01-26	6.5000	6.5000	6.5000	6.5000	0.000%	1	366	-15.385%
2026-01-21	6.0000	6.5000	6.0000	6.5000	+1.246%	3	366	-15.385%
2026-01-20	7.0700	8.4000	6.4200	6.4200	-8.286%	42	363	-14.330%
2026-01-16	7.0000	7.0000	7.0000	7.0000	-0.143%	28	325	-21.429%
2026-01-15	7.0000	7.0100	7.0000	7.0100	+0.143%	17	325	-21.541%
2026-01-14	7.0000	7.0000	7.0000	7.0000	-12.500%	1	338	-21.429%
2026-01-13	6.9300	8.0000	6.7000	8.0000	+12.360%	16	339	-31.250%
2026-01-12	7.2000	7.3000	7.1200	7.1200	-15.939%	21	323	-22.753%
2026-01-08	8.4700	8.4700	8.4700	8.4700	-0.353%	2	308	-35.065%
2026-01-06	8.0400	8.5000	8.0400	8.5000	+11.842%	25	308	-35.294%
2025-12-18	7.6000	7.6000	7.6000	7.6000	+16.923%	1	293	-27.632%
2025-12-15	6.5000	6.5000	6.5000	6.5000	-13.333%	15	292	-15.385%
2025-12-12	7.5000	7.5000	7.5000	7.5000	-11.765%	2	301	-26.667%
2025-12-09	8.5600	8.5600	8.5000	8.5000	+11.549%	41	303	-35.294%
2025-12-01	7.6500	7.6500	7.6200	7.6200	-4.750%	6	262	-27.822%
2025-11-25	8.0000	8.0000	8.0000	8.0000	+14.286%	5	262	-31.250%
2025-11-21	7.2900	7.2900	7.0000	7.0000	-18.605%	7	257	-21.429%
2025-11-14	8.6000	8.6000	8.6000	8.6000	+1.176%	1	254	-36.047%
2025-11-07	8.5000	8.5000	8.5000	8.5000	0.000%	10	253	-35.294%
2025-11-04	8.4000	8.5000	8.4000	8.5000	+6.250%	10	246	-35.294%
2025-10-30	8.0000	8.0000	8.0000	8.0000	-17.780%	5	236	-31.250%
2025-10-27	9.8000	9.9000	9.7300	9.7300	-0.714%	4	239	-43.474%
2025-10-24	10.0000	10.0000	9.7000	9.8000	-1.408%	25	239	-43.878%
2025-10-21	9.9400	9.9400	9.9400	9.9400	-0.101%	1	214	-44.668%
2025-10-20	9.9500	9.9500	9.9500	9.9500	-0.500%	10	214	-44.724%
2025-10-17	10.0000	10.0000	10.0000	10.0000	-9.910%	1	204	-45.000%
2025-10-14	11.1000	11.1000	11.1000	11.1000	-7.500%	3	203	-50.450%
2025-10-13	11.9400	12.0000	11.9400	12.0000	-4.762%	6	200	-54.167%
2025-10-08	12.4000	12.6000	12.4000	12.6000	+13.106%	2	206	-56.349%
2025-10-07	11.1400	11.1400	11.1400	11.1400	+4.601%	2	206	-50.628%
2025-10-02	10.6500	10.6500	10.6500	10.6500	+3.198%	4	206	-48.357%
2025-09-30	10.3600	10.3600	10.3200	10.3200	-9.075%	15	210	-46.705%
2025-09-29	11.3500	11.3500	11.3500	11.3500	+15.816%	1	212	-51.542%
2025-09-24	9.8000	9.8000	9.8000	9.8000	+9.010%	2	213	-43.878%
2025-09-22	9.3000	9.3000	8.9900	8.9900	-8.265%	2	215	-38.821%
2025-09-19	9.8000	9.8000	9.8000	9.8000	+15.976%	2	213	-43.878%
2025-09-17	8.4000	8.4500	8.4000	8.4500	-8.152%	13	211	-34.911%
2025-09-12	9.3700	9.3700	9.2000	9.2000	+26.027%	3	201	-40.217%
2025-09-10	7.6000	8.8000	7.3000	7.3000	-25.051%	16	201	-24.658%
2025-09-08	10.2000	10.2200	9.7400	9.7400	-23.906%	6	200	-43.532%
2025-09-04	12.8000	12.8000	12.8000	12.8000	-11.724%	1	200	-57.031%
2025-08-27	14.5000	14.5000	14.5000	14.5000	-1.961%	1	200	-62.069%
2025-08-21	14.5000	14.7900	14.5000	14.7900	+0.612%	4	200	-62.813%
2025-08-20	14.7000	14.7000	14.7000	14.7000	-3.607%	1	201	-62.585%
2025-08-12	15.2500	15.2500	15.2500	15.2500	-15.278%	1	200	-63.934%
2025-08-04	18.0000	18.0000	18.0000	18.0000	+13.422%	2	199	-69.444%
2025-08-01	15.0000	15.8700	15.0000	15.8700	-0.813%	17	199	-65.343%
2025-07-31	16.4500	16.4500	16.0000	16.0000	+0.946%	11	199	-65.625%
2025-07-29	15.8500	15.8500	15.8500	15.8500	+5.667%	1	203	-65.300%
2025-07-28	15.0000	15.0000	15.0000	15.0000	-9.201%	1	204	-63.333%
2025-07-25	16.5200	16.5200	16.5200	16.5200	-2.824%	1	204	-66.707%
2025-07-24	17.0000	17.0000	17.0000	17.0000	-1.163%	1	205	-67.647%
2025-07-23	18.3000	18.3000	17.1900	17.2000	+18.621%	18	204	-68.023%
2025-07-14	15.0600	15.0600	14.5000	14.5000	-3.974%	3	195	-62.069%
2025-07-11	15.1000	15.1000	15.1000	15.1000	+5.007%	2	194	-63.576%
2025-07-09	14.3800	14.3800	14.3800	14.3800	-1.507%	1	192	-61.752%
2025-07-03	14.6000	14.6000	14.3200	14.6000	+16.150%	5	186	-62.329%
2025-07-02	12.9800	12.9800	12.5700	12.5700	+11.337%	45	186	-56.245%
2025-06-30	11.2900	11.2900	11.2900	11.2900	+5.219%	1	141	-51.284%
2025-06-13	10.5400	10.7300	10.5400	10.7300	-15.044%	4	142	-48.742%
2025-06-10	12.5500	12.6300	12.5500	12.6300	+3.695%	7	141	-56.453%
2025-06-09	12.2700	12.2700	12.1800	12.1800	+6.283%	4	138	-54.844%
2025-06-06	11.7500	11.7500	11.4600	11.4600	+6.111%	10	138	-52.007%
2025-06-03	10.8000	10.8000	10.8000	10.8000	+21.896%	1	137	-49.074%
2025-06-02	9.5000	9.5000	8.8600	8.8600	-9.314%	27	137	-37.923%
2025-05-30	10.9100	11.7000	8.5000	9.7700	-46.022%	34	110	-43.705%
2025-05-02	16.1000	18.1000	16.1000	18.1000	+22.297%	124	94	-69.613%
2025-04-30	14.8000	14.8000	14.8000	14.8000	-7.500%	2	137	-62.838%
2025-04-28	17.0000	17.1500	16.0000	16.0000	-30.736%	61	135	-65.625%
2025-04-24	22.7000	23.1000	22.7000	23.1000	+123.188%	13	74	-76.190%
2025-04-02	10.3500	10.3500	10.3500	10.3500	+2.985%	1	86	-46.860%
2025-03-07	10.0000	10.0500	10.0000	10.0500	-8.387%	22	86	-45.274%
2025-03-06	10.9700	10.9700	10.9700	10.9700	-2.920%	1	59	-49.863%
2025-02-13	11.3000	11.3000	11.3000	11.3000	-13.077%	3	59	-51.327%
2025-01-30	13.0000	13.0000	13.0000	13.0000	-10.345%	12	59	-57.692%
2025-01-22	14.5000	14.5000	14.5000	14.5000	+33.028%	1	59	-62.069%
2025-01-21	10.9000	10.9000	10.9000	10.9000	+6.863%	1	61	-49.541%
2025-01-16	10.2000	10.2000	10.2000	10.2000	+10.870%	20	61	-46.078%
2025-01-15	9.2100	9.2100	9.2000	9.2000	-2.646%	6	47	-40.217%
2025-01-14	9.4500	9.4500	9.4500	9.4500	-7.353%	1	53	-41.799%
2024-12-16	10.1000	10.2000	10.1000	10.2000	-16.870%	3	55	-46.078%
2024-12-11	10.7000	12.2700	10.7000	12.2700	+25.204%	4	55	-55.175%
2024-12-05	9.8000	9.8000	9.8000	9.8000	-5.588%	4	51	-43.878%
2024-12-04	10.3800	10.3800	10.3800	10.3800	-7.321%	1	47	-47.013%
2024-11-21	10.5800	11.2000	10.5800	11.2000	-9.677%	18	29	-50.893%
2024-11-05	12.4000	12.4000	12.4000	12.4000	+14.815%	1	29	-55.645%
2024-10-31	11.1000	11.1000	10.3900	10.8000	-10.000%	6	28	-49.074%
2024-10-30	11.8400	12.0000	11.8400	12.0000	-22.581%	2	23	-54.167%
2024-10-16	14.1500	17.7500	14.1500	15.5000	+34.783%	26	21	-64.516%
2024-10-09	11.5000	11.5000	11.5000	11.5000	0.000%	1	35	-52.174%
2024-10-07	11.5000	11.5000	11.5000	11.5000	-4.959%	1	34	-52.174%
2024-10-04	11.2000	13.5000	11.2000	12.1000	+9.009%	14	33	-54.545%
2024-10-03	11.1000	11.1000	11.1000	11.1000	-7.500%	1	26	-50.450%
2024-10-02	11.9000	12.0000	11.9000	12.0000	-5.512%	2	25	-54.167%
2024-10-01	13.7500	13.7500	12.7000	12.7000	-0.781%	3	23	-56.693%
2024-09-27	13.1000	13.1000	12.8000	12.8000	-11.724%	10	20	-57.031%
2024-09-26	15.1500	15.1500	14.5000	14.5000	-3.333%	11	15	-62.069%
2024-09-25	15.0000	15.0000	15.0000	15.0000	+6.383%	3	4	-63.333%
2024-09-24	14.1000	14.1000	14.1000	14.1000	0.000%	1	1	-60.993%
2024-09-23	14.1000	14.1000	14.1000	14.1000	-17.059%	1	2	-60.993%
2024-09-17	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-67.647%