Dark

SMMT20270115C30
SMMT Jan 15 2027 30.00 Call (SMMT270115C00030000)
option OPRA

EOD

Sep 22, 2026

1.93-10.648%(-0.23)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.2000	2.2000	1.9300	1.9300	-10.648%	16	3,251	0.000%
2026-09-21	2.1600	2.1600	2.1600	2.1600	+3.846%	1	3,252	-10.648%
2026-09-18	2.0800	2.0800	2.0800	2.0800	-0.952%	4	3,251	-7.212%
2026-09-17	2.1000	2.1000	2.1000	2.1000	-6.667%	1	3,251	-8.095%
2026-09-16	2.1500	2.3000	1.9700	2.2500	+15.385%	523	3,250	-14.222%
2026-09-15	2.2800	2.2800	1.9500	1.9500	-12.946%	6	2,756	-1.026%
2026-09-14	2.4000	2.4000	2.2400	2.2400	+1.818%	5	2,755	-13.839%
2026-09-11	2.0000	2.2000	2.0000	2.2000	+10.000%	2	2,755	-12.273%
2026-09-10	2.0000	2.0000	2.0000	2.0000	0.000%	1	2,755	-3.500%
2026-09-08	1.8100	2.1000	1.8100	2.0000	+1.010%	17	2,755	-3.500%
2026-09-04	1.5900	2.1000	1.5900	1.9800	+1.538%	25	2,744	-2.525%
2026-09-03	1.4000	2.0600	1.3500	1.9500	+63.866%	199	2,744	-1.026%
2026-09-02	1.1600	1.2000	0.9700	1.1900	+19.000%	30	2,656	+62.185%
2026-09-01	1.0200	1.1000	0.8500	1.0000	-13.043%	209	2,649	+93.000%
2026-08-26	1.1500	1.2000	0.9500	1.1500	+27.778%	383	2,642	+67.826%
2026-08-24	1.0000	1.0000	0.9000	0.9000	-10.000%	21	2,655	+114.444%
2026-08-21	1.0000	1.1000	0.9500	1.0000	+17.647%	413	2,654	+93.000%
2026-08-20	1.0700	1.0700	0.8500	0.8500	-10.526%	5	2,251	+127.059%
2026-08-19	1.0000	1.0000	0.9500	0.9500	+14.458%	8	2,252	+103.158%
2026-08-17	0.8000	0.8300	0.6000	0.8300	-7.778%	11	2,246	+132.530%
2026-08-14	1.0500	1.0500	0.9000	0.9000	-25.000%	21	2,246	+114.444%
2026-08-13	1.2300	1.2300	1.2000	1.2000	-4.000%	2	2,227	+60.833%
2026-08-10	1.2500	1.2500	1.2500	1.2500	+25.000%	1	2,227	+54.400%
2026-08-04	1.0000	1.0000	1.0000	1.0000	+11.111%	1	2,227	+93.000%
2026-07-30	0.9300	0.9300	0.9000	0.9000	+12.500%	23	2,227	+114.444%
2026-07-27	0.9200	0.9200	0.8000	0.8000	-20.000%	4	2,207	+141.250%
2026-07-24	1.0000	1.0000	1.0000	1.0000	-34.211%	5	2,208	+93.000%
2026-07-22	1.5200	1.5200	1.5200	1.5200	+16.923%	1	2,213	+26.974%
2026-07-21	1.3000	1.3000	1.3000	1.3000	+13.043%	11	2,212	+48.462%
2026-07-20	1.1500	1.1500	1.1500	1.1500	-25.325%	2	2,212	+67.826%
2026-07-16	1.5400	1.5400	1.5400	1.5400	+2.667%	20	2,212	+25.325%
2026-07-13	1.5000	1.5000	1.5000	1.5000	-12.791%	1	2,212	+28.667%
2026-07-08	1.7200	1.7200	1.7200	1.7200	-4.444%	27	2,211	+12.209%
2026-07-07	1.6000	1.8000	1.6000	1.8000	0.000%	12	2,211	+7.222%
2026-07-06	1.7000	1.8000	1.7000	1.8000	+8.434%	23	2,222	+7.222%
2026-07-02	1.6600	1.6600	1.6600	1.6600	+15.278%	20	2,218	+16.265%
2026-07-01	1.5000	1.5000	1.4400	1.4400	-13.253%	6	2,218	+34.028%
2026-06-30	1.6600	1.6600	1.6600	1.6600	+9.211%	3	2,218	+16.265%
2026-06-29	1.5500	1.6000	1.5200	1.5200	+16.923%	22	2,218	+26.974%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-23.529%	1	2,218	+48.462%
2026-06-25	1.5500	1.7000	1.5500	1.7000	+13.333%	544	2,218	+13.529%
2026-06-24	1.3500	1.5000	1.3500	1.5000	+7.143%	8	2,280	+28.667%
2026-06-23	1.5000	1.5000	1.4000	1.4000	-6.667%	22	2,280	+37.857%
2026-06-22	1.3000	1.5000	1.3000	1.5000	+11.111%	3	2,280	+28.667%
2026-06-18	1.3000	1.3500	1.3000	1.3500	+3.053%	1,014	1,498	+42.963%
2026-06-17	1.3700	1.3700	1.3100	1.3100	+0.769%	6	1,498	+47.328%
2026-06-16	1.4000	1.4000	1.3000	1.3000	-12.752%	2	1,498	+48.462%
2026-06-15	1.4000	1.5500	1.4000	1.4900	+19.200%	8	1,497	+29.530%
2026-06-12	1.1000	1.2500	1.1000	1.2500	+13.636%	7	1,497	+54.400%
2026-06-11	1.1000	1.1000	1.1000	1.1000	-21.429%	2	1,497	+75.455%
2026-06-10	1.3600	1.4000	1.3600	1.4000	-15.663%	2	1,497	+37.857%
2026-06-08	1.6600	1.6600	1.6600	1.6600	+0.606%	1	1,498	+16.265%
2026-06-05	1.6000	1.6500	1.6000	1.6500	-4.070%	33	1,499	+16.970%
2026-06-04	1.7000	1.7200	1.7000	1.7200	-9.474%	20	1,491	+12.209%
2026-06-03	1.5000	1.9000	1.5000	1.9000	+11.111%	4	1,471	+1.579%
2026-06-02	1.6000	1.9000	1.6000	1.7100	-22.273%	34	1,470	+12.865%
2026-06-01	2.2900	2.5000	2.0000	2.2000	-13.725%	40	1,481	-12.273%
2026-05-28	2.1000	2.6000	2.1000	2.5500	0.000%	24	1,477	-24.314%
2026-05-27	2.6500	2.6500	2.5500	2.5500	+10.870%	19	1,453	-24.314%
2026-05-22	2.3000	2.3000	2.3000	2.3000	-14.815%	1	1,434	-16.087%
2026-05-21	2.7000	2.7000	2.7000	2.7000	-1.460%	1	1,433	-28.519%
2026-05-20	2.6000	2.7400	2.4500	2.7400	+31.731%	1,009	1,433	-29.562%
2026-05-18	2.6500	2.6500	2.0800	2.0800	-22.963%	46	460	-7.212%
2026-05-15	2.7000	2.7000	2.7000	2.7000	-22.414%	10	460	-28.519%
2026-05-11	3.4800	3.4800	3.4800	3.4800	+12.987%	10	494	-44.540%
2026-05-06	3.3000	3.3000	3.0800	3.0800	-0.645%	21	484	-37.338%
2026-05-05	2.8500	3.1000	2.8500	3.1000	+5.442%	3	472	-37.742%
2026-05-04	2.9000	2.9400	2.9000	2.9400	+5.755%	9	471	-34.354%
2026-05-01	4.0000	4.0000	2.7100	2.7800	-48.519%	8	468	-30.576%
2026-04-30	5.4000	5.4000	5.4000	5.4000	-10.000%	10	468	-64.259%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+3.448%	8	478	-67.833%
2026-04-24	5.8000	5.8000	5.8000	5.8000	-10.494%	1	470	-66.724%
2026-04-23	7.0100	7.0100	6.4800	6.4800	-1.818%	2	470	-70.216%
2026-04-22	7.2100	7.2100	6.5000	6.6000	-12.117%	7	471	-70.758%
2026-04-21	6.0400	8.9000	6.0400	7.5100	+15.538%	32	455	-74.301%
2026-04-20	6.5100	6.5100	6.5000	6.5000	-1.515%	21	455	-70.308%
2026-04-17	6.7000	7.0000	6.0000	6.6000	+3.774%	36	466	-70.758%
2026-04-16	5.3900	6.3600	5.3900	6.3600	+45.205%	61	445	-69.654%
2026-04-15	4.8000	4.8000	4.3800	4.3800	+9.500%	31	415	-55.936%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+3.896%	80	384	-51.750%
2026-04-10	2.9000	3.8500	2.9000	3.8500	+3.217%	12	384	-49.870%
2026-04-08	4.5000	4.5000	3.7300	3.7300	-6.750%	21	396	-48.257%
2026-04-06	4.0000	4.0000	4.0000	4.0000	-7.834%	20	396	-51.750%
2026-04-02	3.8800	4.3400	3.8700	4.3400	-4.194%	8	388	-55.530%
2026-04-01	4.5300	4.5300	4.5300	4.5300	+25.833%	10	388	-57.395%
2026-03-26	3.6000	3.6000	3.6000	3.6000	+6.825%	53	378	-46.389%
2026-03-25	3.3700	3.3700	3.3700	3.3700	+12.333%	10	338	-42.730%
2026-03-20	3.0000	3.0000	3.0000	3.0000	+20.000%	5	337	-35.667%
2026-03-18	2.5000	2.5000	2.5000	2.5000	-11.032%	6	337	-22.800%
2026-03-13	2.8100	2.8100	2.8100	2.8100	-9.355%	1	343	-31.317%
2026-03-11	2.7500	3.1000	2.7500	3.1000	+12.727%	16	344	-37.742%
2026-03-10	2.6200	2.7500	2.6200	2.7500	+14.583%	15	354	-29.818%
2026-03-04	2.4000	2.4000	2.3700	2.4000	+4.348%	3	349	-19.583%
2026-02-26	2.3000	2.3000	2.3000	2.3000	-4.167%	5	352	-16.087%
2026-02-25	2.4000	2.4000	2.4000	2.4000	-7.692%	6	353	-19.583%
2026-02-24	2.6000	2.6000	2.6000	2.6000	+6.122%	15	353	-25.769%
2026-02-23	2.4500	2.4500	2.4500	2.4500	-2.000%	1	353	-21.224%
2026-02-18	2.1900	2.5000	2.1900	2.5000	+6.383%	11	354	-22.800%
2026-02-17	2.3500	2.3500	2.3500	2.3500	+1.732%	50	349	-17.872%
2026-02-13	2.3100	2.3100	2.3100	2.3100	+5.000%	1	349	-16.450%
2026-02-12	2.2300	2.2300	2.2000	2.2000	+4.762%	3	349	-12.273%
2026-02-11	2.1000	2.1000	2.1000	2.1000	-3.226%	1	352	-8.095%
2026-02-06	2.0000	3.1100	2.0000	2.1700	+29.167%	5	352	-11.060%
2026-02-02	1.7500	1.7500	1.6800	1.6800	-12.953%	3	352	+14.881%
2026-01-30	1.9300	1.9300	1.9300	1.9300	-20.902%	1	352	0.000%
2026-01-29	2.4400	2.4400	2.4400	2.4400	-13.167%	1	353	-20.902%
2026-01-23	3.0000	3.0000	2.8100	2.8100	-4.746%	3	353	-31.317%
2026-01-22	3.1000	3.1000	2.9500	2.9500	-4.839%	3	352	-34.576%
2026-01-20	3.1000	3.1000	3.1000	3.1000	+3.333%	1	353	-37.742%
2026-01-16	3.5000	3.5000	2.7500	3.0000	-8.537%	4	353	-35.667%
2026-01-14	4.1400	4.1400	3.2000	3.2800	+38.397%	13	353	-41.159%
2026-01-13	2.3700	2.3700	2.3700	2.3700	-47.333%	1	358	-18.565%
2026-01-09	4.5000	4.5000	4.5000	4.5000	+18.421%	5	358	-57.111%
2026-01-06	3.8000	3.8000	3.8000	3.8000	0.000%	2	358	-49.211%
2025-12-31	3.8000	3.8000	3.8000	3.8000	-3.308%	41	347	-49.211%
2025-12-29	3.9300	3.9300	3.9300	3.9300	+2.611%	1	347	-50.891%
2025-12-15	3.8300	3.8300	3.8300	3.8300	+2.133%	1	347	-49.608%
2025-12-12	3.7500	3.7500	3.7500	3.7500	-18.831%	1	348	-48.533%
2025-12-05	4.6400	4.6400	4.6200	4.6200	-4.545%	2	348	-58.225%
2025-12-04	4.5200	4.8400	4.5200	4.8400	+7.556%	2	349	-60.124%
2025-12-03	4.2500	4.5000	4.2500	4.5000	-7.975%	12	349	-57.111%
2025-12-02	4.5000	4.8900	4.5000	4.8900	+20.443%	2	349	-60.532%
2025-11-21	4.0600	4.0600	4.0600	4.0600	-9.778%	2	347	-52.463%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-6.250%	1	345	-57.111%
2025-11-13	4.7000	4.8000	4.7000	4.8000	-12.727%	37	344	-59.792%
2025-11-12	5.5000	5.5000	5.5000	5.5000	-1.434%	4	312	-64.909%
2025-11-11	5.6200	5.6200	5.5800	5.5800	-8.674%	50	308	-65.412%
2025-11-10	6.1100	6.1100	6.1100	6.1100	+9.107%	3	258	-68.412%
2025-10-27	5.6000	5.6000	5.6000	5.6000	-6.667%	5	263	-65.536%
2025-10-24	5.9800	6.0000	5.9800	6.0000	+5.448%	9	263	-67.833%
2025-10-21	5.6900	5.6900	5.6900	5.6900	-23.108%	1	254	-66.081%
2025-10-13	7.4000	7.4000	7.4000	7.4000	-1.070%	1	253	-73.919%
2025-10-08	7.5400	7.5400	7.4800	7.4800	+26.565%	22	253	-74.198%
2025-10-01	5.7600	5.9100	5.7600	5.9100	-9.771%	7	263	-67.343%
2025-09-29	6.5500	6.5500	6.5500	6.5500	+11.395%	1	258	-70.534%
2025-09-24	5.8800	5.8800	5.8800	5.8800	+8.889%	3	258	-67.177%
2025-09-22	5.2000	5.4000	5.2000	5.4000	+10.204%	3	256	-64.259%
2025-09-16	4.9000	4.9000	4.9000	4.9000	+2.083%	100	256	-60.612%
2025-09-15	5.0000	5.0000	4.8000	4.8000	-5.325%	4	156	-59.792%
2025-09-12	5.9000	5.9000	5.0700	5.0700	-1.934%	13	152	-61.933%
2025-09-11	4.5000	5.1700	4.5000	5.1700	+12.391%	21	152	-62.669%
2025-09-10	4.7000	4.7000	4.4800	4.6000	-16.364%	16	142	-58.043%
2025-09-08	7.0000	7.0000	5.5000	5.5000	-35.294%	28	137	-64.909%
2025-09-03	8.5000	8.5000	8.5000	8.5000	+8.696%	5	113	-77.294%
2025-09-02	7.8200	7.8200	7.8200	7.8200	-4.634%	3	110	-75.320%
2025-08-29	8.2000	8.2000	8.2000	8.2000	-4.651%	5	109	-76.463%
2025-08-28	8.7000	8.7000	8.6000	8.6000	-4.444%	7	109	-77.558%
2025-08-27	10.0000	10.0000	9.0000	9.0000	-19.643%	9	109	-78.556%
2025-08-12	7.5000	11.2000	7.5000	11.2000	-8.795%	24	109	-82.768%
2025-08-05	12.9000	13.1000	11.3000	12.2800	+28.856%	28	109	-84.283%
2025-08-01	9.5300	9.5300	9.5300	9.5300	-13.364%	10	104	-79.748%
2025-07-31	11.0000	11.0000	11.0000	11.0000	-3.509%	12	94	-82.455%
2025-07-24	11.4000	11.4000	11.4000	11.4000	+0.088%	1	90	-83.070%
2025-07-23	10.9000	11.4300	10.9000	11.3900	+0.264%	3	90	-83.055%
2025-07-17	11.5000	11.5000	11.3600	11.3600	+4.220%	5	89	-83.011%
2025-07-16	10.9000	10.9000	10.9000	10.9000	+14.737%	5	89	-82.294%
2025-07-14	9.5000	9.5000	9.5000	9.5000	-4.810%	5	84	-79.684%
2025-07-11	9.9800	9.9800	9.9800	9.9800	+17.412%	4	84	-80.661%
2025-07-07	8.5000	8.5000	8.5000	8.5000	+17.241%	3	84	-77.294%
2025-07-01	7.2500	7.2500	7.2500	7.2500	+7.407%	1	81	-73.379%
2025-06-30	6.7500	6.7500	6.7500	6.7500	-2.174%	1	81	-71.407%
2025-06-27	6.9400	6.9400	6.9000	6.9000	+15.000%	12	81	-72.029%
2025-06-13	6.0000	6.0000	6.0000	6.0000	-22.879%	2	81	-67.833%
2025-06-09	7.7800	7.7800	7.7800	7.7800	-27.963%	4	80	-75.193%
2025-05-13	10.8100	10.8100	10.8000	10.8000	-31.646%	2	76	-82.130%
2025-05-02	15.8000	15.8000	15.8000	15.8000	-1.924%	2	76	-87.785%
2025-04-24	16.1100	16.1100	16.1100	16.1100	+5.294%	2	76	-88.020%
2025-04-23	15.3000	15.3000	15.3000	15.3000	+56.122%	1	74	-87.386%
2025-04-17	9.8000	9.8000	9.8000	9.8000	-2.000%	1	72	-80.306%
2025-04-16	10.0000	10.0000	10.0000	10.0000	+2.987%	5	72	-80.700%
2025-04-11	9.7100	9.7100	9.7100	9.7100	+48.471%	10	72	-80.124%
2025-03-26	6.7400	6.7400	6.5400	6.5400	+9.916%	10	72	-70.489%
2025-03-11	5.9500	5.9500	5.9500	5.9500	-22.727%	3	72	-67.563%
2025-02-10	7.7000	7.7000	7.7000	7.7000	-16.213%	3	72	-74.935%
2025-01-22	9.1900	9.1900	9.1900	9.1900	+6.860%	1	73	-78.999%
2025-01-21	8.6000	8.6000	8.6000	8.6000	+43.333%	1	73	-77.558%
2025-01-14	7.0000	7.0000	6.0000	6.0000	-3.382%	2	74	-67.833%
2024-12-31	6.2100	6.2100	6.2100	6.2100	-11.286%	10	65	-68.921%
2024-12-30	7.0000	7.0000	7.0000	7.0000	0.000%	75	65	-72.429%
2024-12-24	7.0000	7.0000	7.0000	7.0000	+4.478%	25	115	-72.429%
2024-12-19	6.7000	6.7000	6.7000	6.7000	+11.667%	1	115	-71.194%
2024-12-04	6.0000	6.0000	6.0000	6.0000	-20.000%	50	114	-67.833%
2024-10-31	7.5000	7.5000	7.5000	7.5000	-15.350%	50	64	-74.267%
2024-10-22	8.8600	8.8600	8.8600	8.8600	-7.225%	25	114	-78.217%
2024-10-18	9.5500	9.5500	9.5500	9.5500	+32.823%	2	89	-79.791%
2024-10-09	7.1900	7.1900	7.1900	7.1900	-28.100%	25	89	-73.157%
2024-10-07	10.0000	10.0000	10.0000	10.0000	+23.001%	1	64	-80.700%
2024-10-03	8.1300	8.1300	8.1300	8.1300	+17.826%	15	65	-76.261%
2024-09-30	6.9000	6.9000	6.9000	6.9000	-38.117%	1	50	-72.029%
2024-09-27	9.1000	11.3500	9.0000	11.1500	-7.238%	60	49	-82.691%
2024-09-20	13.0000	13.0000	11.4500	12.0200	-11.618%	66	23	-83.943%
2024-09-18	13.6000	13.6000	13.6000	13.6000	-6.207%	4	4	-85.809%
2024-09-16	14.5000	14.5000	14.5000	14.5000	0.000%	4	4	-86.690%