Dark

SMMT20270115C23
SMMT Jan 15 2027 23.00 Call (SMMT270115C00023000)
option OPRA

EOD

Sep 15, 2026

3.29-6.000%(-0.21)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	3.3700	3.3700	3.2900	3.2900	-6.000%	12	2,038	0.000%
2026-09-09	3.5000	3.5000	3.5000	3.5000	+21.951%	50	2,037	-6.000%
2026-09-08	3.1200	3.1200	2.8700	2.8700	-10.313%	6	2,087	+14.634%
2026-09-04	2.9900	3.2000	2.9900	3.2000	0.000%	31	2,090	+2.813%
2026-09-03	3.1500	3.2700	3.1500	3.2000	+67.539%	59	2,090	+2.813%
2026-08-26	1.9100	1.9100	1.9100	1.9100	+31.724%	1	2,148	+72.251%
2026-08-20	1.4500	1.4600	1.4500	1.4500	-11.585%	235	2,148	+126.897%
2026-08-19	1.6400	1.6400	1.6400	1.6400	+22.388%	7	2,148	+100.610%
2026-08-14	1.3400	1.3400	1.3400	1.3400	-25.556%	1	2,144	+145.522%
2026-08-13	2.0000	2.0000	1.8000	1.8000	-15.888%	15	2,144	+82.778%
2026-08-12	2.1400	2.1400	2.1400	2.1400	+47.586%	1	2,129	+53.738%
2026-07-31	1.4500	1.4500	1.4500	1.4500	-9.375%	1	2,129	+126.897%
2026-07-24	1.6000	1.6000	1.6000	1.6000	-23.445%	20	2,129	+105.625%
2026-07-22	2.0900	2.0900	2.0900	2.0900	+3.980%	1	2,109	+57.416%
2026-07-21	2.1500	2.1500	2.0100	2.0100	-8.636%	3	2,108	+63.682%
2026-07-16	2.2000	2.2000	2.2000	2.2000	0.000%	3	2,108	+49.545%
2026-07-13	2.2000	2.2000	2.2000	2.2000	+2.326%	1	2,105	+49.545%
2026-06-23	2.2500	2.2500	2.1500	2.1500	0.000%	9	2,105	+53.023%
2026-06-17	2.1500	2.1500	2.1500	2.1500	+7.500%	1	2,106	+53.023%
2026-06-16	3.4500	3.4500	2.0000	2.0000	-11.111%	51	2,106	+64.500%
2026-06-15	2.3300	2.3300	2.2000	2.2500	+12.500%	9	2,074	+46.222%
2026-06-12	2.0000	2.0000	1.9500	2.0000	-4.762%	5	2,074	+64.500%
2026-06-11	2.1000	2.1000	2.1000	2.1000	-26.316%	1	2,074	+56.667%
2026-06-05	2.8900	2.8900	2.8500	2.8500	+0.352%	3	2,074	+15.439%
2026-06-02	2.7000	2.8400	2.7000	2.8400	-21.111%	45	2,071	+15.845%
2026-06-01	3.6000	3.6000	3.6000	3.6000	0.000%	751	2,031	-8.611%
2026-05-26	3.6500	3.6500	3.6000	3.6000	-11.111%	29	1,286	-8.611%
2026-05-22	4.0500	4.0500	4.0500	4.0500	-3.571%	1	1,296	-18.765%
2026-05-21	4.0000	4.2000	4.0000	4.2000	+18.644%	3	1,295	-21.667%
2026-05-19	3.4500	3.5400	3.4500	3.5400	-31.792%	3	1,295	-7.062%
2026-05-11	5.4600	5.4600	5.1900	5.1900	+2.569%	13	1,295	-36.609%
2026-05-06	5.9700	5.9700	4.4600	5.0600	+7.660%	27	1,295	-34.980%
2026-05-05	4.4800	4.7000	4.4800	4.7000	+6.818%	9	1,268	-30.000%
2026-05-04	4.4000	4.4000	4.4000	4.4000	+11.675%	3	1,269	-25.227%
2026-05-01	3.4000	4.0800	3.4000	3.9400	-56.703%	25	1,270	-16.497%
2026-04-30	8.3000	9.1000	8.3000	9.1000	+26.039%	3	1,270	-63.846%
2026-04-29	7.2200	7.2200	7.2200	7.2200	-11.628%	1	1,268	-54.432%
2026-04-27	8.2800	8.2800	8.1700	8.1700	+7.642%	4	1,268	-59.731%
2026-04-24	7.8400	7.8400	7.4000	7.5900	-15.667%	38	1,267	-56.653%
2026-04-23	10.0000	10.0000	8.6000	9.0000	0.000%	58	1,293	-63.444%
2026-04-22	9.5000	9.5000	8.8500	9.0000	-17.279%	58	1,300	-63.444%
2026-04-21	10.2000	10.9000	10.2000	10.8800	+22.938%	31	1,265	-69.761%
2026-04-20	8.6500	9.0500	8.5800	8.8500	-4.839%	26	1,265	-62.825%
2026-04-17	10.1000	10.1000	8.8300	9.3000	+6.897%	37	1,263	-64.624%
2026-04-16	7.0000	8.9000	7.0000	8.7000	+45.000%	45	1,235	-62.184%
2026-04-14	6.0000	6.2200	6.0000	6.0000	+3.093%	23	1,236	-45.167%
2026-04-13	5.8000	5.8500	5.8000	5.8200	-4.590%	17	1,222	-43.471%
2026-04-08	6.1000	6.1000	6.1000	6.1000	+1.161%	1	1,222	-46.066%
2026-04-02	5.8000	6.0300	5.8000	6.0300	+11.667%	15	1,234	-45.439%
2026-03-31	5.4000	5.4000	5.4000	5.4000	+3.846%	1	1,234	-39.074%
2026-03-26	5.2000	5.2000	5.2000	5.2000	+4.000%	1	1,235	-36.731%
2026-03-25	5.0000	5.0000	5.0000	5.0000	+42.857%	2	1,235	-34.200%
2026-03-10	3.5000	3.5000	3.5000	3.5000	-6.166%	1	1,235	-6.000%
2026-02-24	3.7300	3.7300	3.7300	3.7300	+6.571%	1	1,235	-11.796%
2026-02-10	3.5000	3.5000	3.5000	3.5000	-6.667%	1	1,235	-6.000%
2026-01-28	3.7500	3.7500	3.7500	3.7500	-1.316%	4	1,235	-12.267%
2026-01-27	3.8000	3.8000	3.8000	3.8000	-5.000%	1	1,231	-13.421%
2026-01-26	4.0000	4.0000	4.0000	4.0000	-5.882%	1	1,231	-17.750%
2026-01-21	4.2000	4.2500	3.8800	4.2500	+3.659%	772	1,231	-22.588%
2026-01-13	4.1000	4.1000	4.1000	4.1000	-10.480%	26	676	-19.756%
2026-01-12	4.0000	4.7000	4.0000	4.5800	-24.918%	90	670	-28.166%
2026-01-09	6.1000	6.1000	6.1000	6.1000	+12.963%	1	587	-46.066%
2026-01-08	5.4000	5.4000	5.4000	5.4000	-1.099%	1	587	-39.074%
2026-01-07	5.4600	5.4600	5.4600	5.4600	-0.183%	9	586	-39.744%
2026-01-06	5.3000	5.4700	5.3000	5.4700	+9.400%	49	577	-39.854%
2025-12-30	5.0000	5.0000	5.0000	5.0000	-12.587%	1	563	-34.200%
2025-12-22	6.0600	6.0600	5.7200	5.7200	+5.926%	6	562	-42.483%
2025-12-19	5.4000	5.4000	5.4000	5.4000	+12.500%	1	562	-39.074%
2025-12-16	4.8000	4.8000	4.8000	4.8000	-20.000%	42	562	-31.458%
2025-12-08	7.4700	7.4700	6.0000	6.0000	+3.093%	14	521	-45.167%
2025-12-04	5.8200	5.8200	5.8200	5.8200	+5.626%	1	507	-43.471%
2025-12-03	5.5100	5.5100	5.5100	5.5100	+3.962%	1	507	-40.290%
2025-12-02	5.5600	5.6700	5.3000	5.3000	-1.670%	6	507	-37.925%
2025-12-01	5.5600	5.5600	5.3900	5.3900	-3.405%	3	510	-38.961%
2025-11-28	5.5700	5.6000	5.5700	5.5800	+3.142%	3	510	-41.039%
2025-11-26	5.4100	5.4100	5.4100	5.4100	+8.200%	1	509	-39.187%
2025-11-21	4.9000	5.0000	4.9000	5.0000	-21.260%	15	509	-34.200%
2025-11-14	6.3500	6.3500	6.3500	6.3500	-2.006%	4	509	-48.189%
2025-11-13	6.4900	6.4900	6.4800	6.4800	-8.732%	2	505	-49.228%
2025-11-12	7.0500	7.1000	6.7000	7.1000	+18.333%	19	506	-53.662%
2025-11-10	6.2000	6.2000	6.0000	6.0000	-18.919%	19	491	-45.167%
2025-11-06	6.7300	7.4000	6.7300	7.4000	+23.539%	22	491	-55.541%
2025-11-04	6.6000	6.6000	5.9900	5.9900	-7.846%	44	491	-45.075%
2025-11-03	6.5500	6.5500	6.5000	6.5000	-5.797%	3	488	-49.385%
2025-10-30	6.9000	6.9000	6.9000	6.9000	-1.429%	1	488	-52.319%
2025-10-29	7.0000	7.1800	6.8000	7.0000	-16.067%	26	487	-53.000%
2025-10-27	7.7000	8.3400	7.5000	8.3400	+17.465%	15	472	-60.552%
2025-10-24	7.1000	7.1000	7.1000	7.1000	-7.792%	1	472	-53.662%
2025-10-23	7.6600	7.7000	7.6600	7.7000	+5.479%	4	472	-57.273%
2025-10-22	7.6800	7.6800	7.1700	7.3000	+6.569%	7	473	-54.932%
2025-10-21	7.2500	7.5400	6.6700	6.8500	-3.521%	7	472	-51.971%
2025-10-20	7.0900	8.4700	6.9800	7.1000	-10.127%	46	470	-53.662%
2025-10-17	8.5100	8.5500	7.3500	7.9000	-3.659%	43	447	-58.354%
2025-10-16	9.0100	10.0400	7.7300	8.2000	-9.890%	26	443	-59.878%
2025-10-15	8.5500	9.2600	8.4900	9.1000	+10.303%	40	436	-63.846%
2025-10-14	8.2500	8.2500	8.2500	8.2500	-12.234%	5	425	-60.121%
2025-10-13	8.0500	10.4000	7.7000	9.4000	+10.588%	97	422	-65.000%
2025-10-10	9.1000	9.4100	8.5000	8.5000	-6.491%	11	425	-61.294%
2025-10-09	9.0500	9.4100	8.8000	9.0900	-2.153%	15	425	-63.806%
2025-10-08	9.4000	9.9000	8.9500	9.2900	+7.399%	72	426	-64.586%
2025-10-07	8.5000	8.9000	7.8700	8.6500	+2.976%	25	408	-61.965%
2025-10-06	8.4000	8.4000	8.4000	8.4000	+7.692%	2	408	-60.833%
2025-10-03	7.8000	7.8000	7.8000	7.8000	-2.010%	1	408	-57.821%
2025-10-02	7.8000	8.0500	7.8000	7.9600	+3.243%	13	407	-58.668%
2025-10-01	8.1000	8.1000	7.6100	7.7100	+1.715%	7	408	-57.328%
2025-09-30	7.9800	8.2000	7.5500	7.5800	-6.420%	10	408	-56.596%
2025-09-29	8.1000	9.1700	8.1000	8.1000	+0.746%	16	407	-59.383%
2025-09-26	7.5400	8.0400	7.5000	8.0400	+10.440%	70	408	-59.080%
2025-09-25	7.2800	7.2800	7.2800	7.2800	-2.933%	1	418	-54.808%
2025-09-24	7.3000	7.5000	7.3000	7.5000	+18.297%	3	418	-56.133%
2025-09-18	6.3400	6.3400	6.3400	6.3400	-0.782%	2	418	-48.107%
2025-09-15	6.8000	6.8000	6.3900	6.3900	-6.029%	2	416	-48.513%
2025-09-09	6.8000	6.8000	6.8000	6.8000	-20.000%	10	416	-51.618%
2025-09-08	8.5000	8.5000	8.5000	8.5000	-16.421%	10	416	-61.294%
2025-09-03	10.1700	10.1700	10.1700	10.1700	-4.953%	1	406	-67.650%
2025-08-29	10.7000	10.7000	10.7000	10.7000	-0.465%	1	406	-69.252%
2025-08-28	11.0400	11.0400	10.7500	10.7500	-12.459%	13	406	-69.395%
2025-08-26	12.6400	12.6400	11.8100	12.2800	+4.689%	6	405	-73.208%
2025-08-22	11.7300	11.7300	11.7300	11.7300	+0.171%	1	405	-71.952%
2025-08-21	11.7100	11.7100	11.7100	11.7100	+4.274%	1	405	-71.904%
2025-08-20	11.2300	11.2300	11.2300	11.2300	-0.531%	1	405	-70.703%
2025-08-19	11.2900	11.2900	11.2900	11.2900	-5.681%	10	405	-70.859%
2025-08-18	11.8200	12.0200	11.8200	11.9700	+0.419%	4	405	-72.515%
2025-08-15	12.1000	13.2000	11.6700	11.9200	-5.397%	153	405	-72.399%
2025-08-14	12.6200	13.6000	11.6800	12.6000	-2.174%	287	397	-73.889%
2025-08-13	12.1000	14.6000	11.7000	12.8800	+10.085%	263	392	-74.457%
2025-08-12	11.8600	12.6600	10.1800	11.7000	-12.030%	199	391	-71.880%
2025-08-11	13.7700	15.0000	12.8800	13.3000	-4.659%	214	387	-75.263%
2025-08-08	13.5800	14.6100	12.9300	13.9500	+2.048%	243	377	-76.416%
2025-08-07	13.3800	14.4000	12.6300	13.6700	-2.357%	209	372	-75.933%
2025-08-06	13.7800	14.2900	13.2000	14.0000	+4.790%	202	368	-76.500%
2025-08-05	14.2500	15.4300	13.3600	13.3600	-5.181%	152	365	-75.374%
2025-08-04	12.9300	14.6400	12.4300	14.0900	+12.092%	212	365	-76.650%
2025-08-01	11.8300	13.8400	11.3900	12.5700	+3.970%	194	366	-73.827%
2025-07-31	12.5800	13.8100	11.7200	12.0900	-5.399%	206	361	-72.787%
2025-07-30	12.7900	13.4200	11.8500	12.7800	+2.899%	134	360	-74.257%
2025-07-29	13.0100	13.1500	11.7500	12.4200	-7.452%	160	358	-73.510%
2025-07-28	13.7000	14.2100	12.6000	13.4200	-4.890%	111	352	-75.484%
2025-07-25	13.5900	14.8900	12.9100	14.1100	+4.751%	145	348	-76.683%
2025-07-24	13.8000	14.1200	12.8000	13.4700	-3.372%	84	343	-75.575%
2025-07-23	12.6000	14.0900	12.5500	13.9400	+8.062%	30	341	-76.399%
2025-07-22	12.6000	12.9700	11.8000	12.9000	+5.565%	130	351	-74.496%
2025-07-21	12.4900	13.0500	12.1400	12.2200	-0.731%	31	349	-73.077%
2025-07-18	13.4700	13.5000	12.0800	12.3100	-8.134%	78	348	-73.274%
2025-07-17	13.7500	14.2800	12.6300	13.4000	-6.815%	78	339	-75.448%
2025-07-16	11.2100	14.5900	11.2100	14.3800	+35.023%	54	330	-77.121%
2025-07-15	11.4100	11.7300	10.4600	10.6500	-8.426%	85	322	-69.108%
2025-07-14	11.7600	12.0000	11.4000	11.6300	+1.483%	27	302	-71.711%
2025-07-11	12.2400	12.7000	10.7500	11.4600	-5.132%	95	300	-71.291%
2025-07-10	10.8700	12.8900	10.8700	12.0800	+7.378%	116	289	-72.765%
2025-07-09	10.6400	12.1600	10.6300	11.2500	+7.143%	70	259	-70.756%
2025-07-08	9.5600	10.5000	9.0600	10.5000	+4.478%	94	249	-68.667%
2025-07-07	10.8500	11.0700	9.6800	10.0500	-12.456%	60	231	-67.264%
2025-07-03	11.0700	12.0100	9.0700	11.4800	+20.715%	45	213	-71.341%
2025-07-02	9.0000	9.6100	8.6300	9.5100	+2.811%	54	213	-65.405%
2025-07-01	9.5200	9.6600	8.2000	9.2500	+7.558%	80	197	-64.432%
2025-06-30	8.4500	8.9800	8.2900	8.6000	+0.821%	22	193	-61.744%
2025-06-27	9.3300	9.3300	8.3800	8.5300	-3.068%	70	198	-61.430%
2025-06-26	9.3300	9.3300	8.2300	8.8000	-0.789%	36	196	-62.614%
2025-06-25	8.8700	9.4000	8.5500	8.8700	+2.781%	51	190	-62.909%
2025-06-24	8.6800	10.0600	8.5800	8.6300	+3.601%	56	190	-61.877%
2025-06-23	8.3600	9.0000	8.0500	8.3300	+1.958%	12	187	-60.504%
2025-06-20	7.9800	8.3300	7.5700	8.1700	+0.245%	12	183	-59.731%
2025-06-18	8.0900	8.5600	8.0900	8.1500	+3.034%	7	179	-59.632%
2025-06-17	7.8600	9.2700	7.7700	7.9100	-4.699%	21	179	-58.407%
2025-06-16	8.4500	8.4500	7.4000	8.3000	+0.121%	6	180	-60.361%
2025-06-13	7.9000	9.1100	7.8200	8.2900	-3.267%	26	181	-60.314%
2025-06-12	8.5000	8.5700	8.5000	8.5700	-15.980%	2	183	-61.610%
2025-06-10	10.0500	10.2000	10.0500	10.2000	+14.607%	2	182	-67.745%
2025-06-09	8.8200	8.9000	8.7800	8.9000	+3.488%	3	182	-63.034%
2025-06-03	8.1500	8.6000	8.1500	8.6000	+8.176%	101	182	-61.744%
2025-05-30	7.9700	7.9800	7.9500	7.9500	-36.400%	6	182	-58.616%
2025-05-20	12.5000	12.5000	12.5000	12.5000	+10.619%	10	181	-73.680%
2025-05-19	11.3000	11.3000	11.3000	11.3000	-32.578%	100	172	-70.885%
2025-05-02	16.7600	16.7600	16.7600	16.7600	+2.195%	2	74	-80.370%
2025-04-23	16.4000	16.4000	16.4000	16.4000	+35.762%	31	74	-79.939%
2025-04-14	12.2800	12.3000	12.0800	12.0800	+45.542%	31	76	-72.765%
2025-04-03	8.3000	8.3000	8.3000	8.3000	+5.063%	1	51	-60.361%
2025-02-24	7.9000	7.9000	7.9000	7.9000	+2.597%	1	52	-58.354%
2025-01-16	7.7000	7.7000	7.7000	7.7000	-0.901%	5	52	-57.273%
2025-01-10	7.7700	7.7700	7.7700	7.7700	-6.386%	10	47	-57.658%
2025-01-02	8.3000	8.3000	8.3000	8.3000	-22.862%	30	48	-60.361%
2024-12-11	10.7600	10.7600	10.7600	10.7600	+46.794%	1	32	-69.424%
2024-12-03	7.3300	7.3300	7.3300	7.3300	-16.610%	5	32	-55.116%
2024-11-29	8.7900	8.7900	8.7900	8.7900	-28.245%	2	32	-62.571%
2024-11-12	12.2500	12.2500	12.2500	12.2500	+37.950%	1	33	-73.143%
2024-10-31	8.8800	8.8800	8.8800	8.8800	-18.532%	1	33	-62.950%
2024-10-29	10.9000	10.9000	10.9000	10.9000	-16.154%	5	34	-69.817%
2024-10-28	13.0000	13.0000	13.0000	13.0000	+30.000%	1	34	-74.692%
2024-10-24	10.0000	10.0000	10.0000	10.0000	-0.990%	1	35	-67.100%
2024-10-18	10.9900	10.9900	10.1000	10.1000	-12.174%	4	34	-67.426%
2024-10-17	11.5000	11.5000	11.5000	11.5000	+15.000%	1	32	-71.391%
2024-10-11	10.0000	10.0000	10.0000	10.0000	-18.699%	2	31	-67.100%
2024-09-25	12.3000	12.3000	12.3000	12.3000	+12.022%	1	31	-73.252%
2024-09-23	10.9800	10.9800	10.9800	10.9800	-9.406%	1	31	-70.036%
2024-09-19	12.1200	12.1200	12.1200	12.1200	-11.790%	30	30	-72.855%
2024-09-18	13.7400	13.7400	13.7400	13.7400	0.000%	1	1	-76.055%