Dark

SMMT20270115C40
SMMT Jan 15 2027 40.00 Call (SMMT270115C00040000)
option OPRA

EOD

Sep 17, 2026

1.10+10.000%(+0.10)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1000	1.1000	1.1000	1.1000	+10.000%	11	1,811	0.000%
2026-09-15	1.6100	1.6100	1.0000	1.0000	-23.077%	3	1,812	+10.000%
2026-09-14	1.2500	1.3000	1.2500	1.3000	+19.266%	27	1,811	-15.385%
2026-09-11	1.1000	1.1000	1.0900	1.0900	+28.235%	2	1,835	+0.917%
2026-09-10	1.0200	1.0200	0.8500	0.8500	-34.615%	3	1,836	+29.412%
2026-09-09	1.3000	1.3000	1.3000	1.3000	+18.182%	2	1,835	-15.385%
2026-09-08	1.2000	1.3000	1.0800	1.1000	-1.786%	54	1,835	0.000%
2026-09-04	1.1100	1.2000	1.1100	1.1200	+15.464%	12	1,834	-1.786%
2026-09-03	0.9500	0.9900	0.9500	0.9700	+38.571%	5	1,834	+13.402%
2026-09-02	0.7300	0.7300	0.7000	0.7000	+12.903%	25	1,835	+57.143%
2026-09-01	0.6000	0.6200	0.5500	0.6200	+12.727%	5	1,835	+77.419%
2026-08-31	0.6000	0.6000	0.5300	0.5500	+3.774%	74	1,834	+100.000%
2026-08-28	0.5300	0.5300	0.5300	0.5300	-3.636%	1	1,817	+107.547%
2026-08-27	0.6500	0.6500	0.5500	0.5500	-26.667%	1,002	1,817	+100.000%
2026-08-26	0.7500	0.7500	0.7500	0.7500	+82.927%	40	2,012	+46.667%
2026-08-25	0.5000	0.5000	0.4100	0.4100	-14.583%	12	1,992	+168.293%
2026-08-24	0.5700	0.5700	0.4800	0.4800	-20.000%	21	1,990	+129.167%
2026-08-21	0.5500	0.6000	0.5500	0.6000	+9.091%	18	1,969	+83.333%
2026-08-19	0.6200	0.6200	0.5500	0.5500	+10.000%	6	1,957	+100.000%
2026-08-18	0.4000	0.5000	0.4000	0.5000	+25.000%	3	1,955	+120.000%
2026-08-17	0.4000	0.4000	0.4000	0.4000	+8.108%	2	1,954	+175.000%
2026-08-14	0.6000	0.6000	0.3700	0.3700	-35.088%	19	1,954	+197.297%
2026-08-13	0.5700	0.5700	0.5700	0.5700	+23.913%	5	1,952	+92.982%
2026-08-12	0.7600	0.7600	0.4600	0.4600	-45.882%	20	1,952	+139.130%
2026-08-11	0.4500	0.8500	0.4500	0.8500	+6.250%	6	1,942	+29.412%
2026-08-10	0.7700	0.8000	0.7700	0.8000	+15.942%	3	1,942	+37.500%
2026-08-05	0.6900	0.6900	0.6900	0.6900	+27.778%	1	1,940	+59.420%
2026-08-03	0.5400	0.5400	0.5400	0.5400	+8.000%	3	1,940	+103.704%
2026-07-31	0.4500	0.5000	0.4500	0.5000	-9.091%	18	1,937	+120.000%
2026-07-29	0.3000	0.5500	0.3000	0.5500	+71.875%	25	1,919	+100.000%
2026-07-28	0.4000	0.4000	0.3200	0.3200	-46.667%	7	1,944	+243.750%
2026-07-24	0.5000	0.7000	0.4500	0.6000	-40.000%	19	1,942	+83.333%
2026-07-15	1.0000	1.0000	1.0000	1.0000	0.000%	4	1,943	+10.000%
2026-07-14	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,940	+10.000%
2026-07-06	1.1000	1.1000	1.0000	1.0500	+5.000%	734	1,940	+4.762%
2026-07-02	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,311	+10.000%
2026-07-01	1.0000	1.0000	0.9000	0.9000	-10.000%	2	1,311	+22.222%
2026-06-29	0.9000	1.0000	0.9000	1.0000	+11.111%	12	1,310	+10.000%
2026-06-26	0.9000	0.9000	0.9000	0.9000	0.000%	10	1,309	+22.222%
2026-06-23	0.9700	0.9700	0.8500	0.9000	0.000%	19	1,309	+22.222%
2026-06-22	0.9000	0.9000	0.9000	0.9000	+20.000%	120	1,290	+22.222%
2026-06-18	0.8000	0.8000	0.6000	0.7500	-6.250%	16	1,284	+46.667%
2026-06-15	0.8500	0.8500	0.8000	0.8000	+1.266%	6	1,284	+37.500%
2026-06-12	0.7900	0.7900	0.7900	0.7900	+31.667%	2	1,284	+39.241%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-20.000%	12	1,284	+83.333%
2026-06-10	0.6000	0.7500	0.6000	0.7500	+7.143%	21	1,296	+46.667%
2026-06-08	0.8300	0.8300	0.7000	0.7000	-9.091%	15	1,275	+57.143%
2026-06-05	0.7000	0.7700	0.7000	0.7700	-3.750%	6	1,265	+42.857%
2026-06-04	0.8000	0.8500	0.8000	0.8000	-5.882%	7	1,260	+37.500%
2026-06-03	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,253	+29.412%
2026-06-02	0.7400	0.9000	0.7400	0.9000	-29.688%	20	1,252	+22.222%
2026-06-01	1.2800	1.2800	1.2800	1.2800	-20.000%	1	1,242	-14.063%
2026-05-29	1.6800	1.6800	1.6000	1.6000	+3.896%	20	1,242	-31.250%
2026-05-28	1.5400	1.5400	1.5400	1.5400	+2.667%	10	1,242	-28.571%
2026-05-22	1.3700	1.5000	1.3700	1.5000	0.000%	3	1,242	-26.667%
2026-05-20	1.1000	1.5500	1.1000	1.5000	+7.143%	1,002	1,242	-26.667%
2026-05-19	1.4900	1.5500	1.4000	1.4000	+12.000%	13	292	-21.429%
2026-05-18	1.2500	1.2500	1.2500	1.2500	-21.875%	5	292	-12.000%
2026-05-15	1.6000	1.6000	1.6000	1.6000	-15.789%	15	292	-31.250%
2026-05-14	1.7500	1.9000	1.7500	1.9000	-9.524%	3	285	-42.105%
2026-05-13	2.3000	2.3000	2.1000	2.1000	+20.000%	8	279	-47.619%
2026-05-08	1.7500	1.7500	1.7500	1.7500	-2.778%	1	279	-37.143%
2026-05-07	1.9900	1.9900	1.8000	1.8000	-11.765%	4	279	-38.889%
2026-05-06	2.0400	2.0400	2.0400	2.0400	+16.571%	1	279	-46.078%
2026-05-04	1.7000	1.7500	1.7000	1.7500	+9.375%	52	278	-37.143%
2026-05-01	1.5800	1.6000	1.4500	1.6000	-62.085%	29	233	-31.250%
2026-04-28	4.0000	4.2200	4.0000	4.2200	-4.091%	41	233	-73.934%
2026-04-23	4.4000	4.4000	4.4000	4.4000	+6.024%	1	234	-75.000%
2026-04-22	4.8500	4.8500	4.1500	4.1500	-20.192%	15	234	-73.494%
2026-04-21	4.4300	6.6000	4.4300	5.2000	+30.000%	97	185	-78.846%
2026-04-20	3.7200	4.0000	3.7200	4.0000	-13.043%	3	185	-72.500%
2026-04-17	4.6000	4.6000	4.6000	4.6000	+15.000%	3	183	-76.087%
2026-04-16	3.5000	4.0000	3.2700	4.0000	+96.078%	27	183	-72.500%
2026-04-14	2.0400	2.0400	2.0400	2.0400	-19.685%	1	183	-46.078%
2026-04-13	2.5400	2.5400	2.5400	2.5400	-0.392%	4	183	-56.693%
2026-04-02	2.5500	2.5500	2.5500	2.5500	+45.714%	30	217	-56.863%
2026-03-20	1.9000	1.9000	1.7500	1.7500	+9.375%	2	217	-37.143%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-41.392%	1	217	-31.250%
2026-03-10	1.8000	2.7300	1.8000	2.7300	+82.000%	3	217	-59.707%
2026-03-09	1.3000	1.5000	1.3000	1.5000	0.000%	11	219	-26.667%
2026-03-05	1.5000	1.5000	1.5000	1.5000	+15.385%	1	219	-26.667%
2026-02-26	1.3000	1.3000	1.3000	1.3000	0.000%	1	219	-15.385%
2026-02-20	1.5500	1.5500	1.3000	1.3000	+6.557%	2	219	-15.385%
2026-02-13	1.3000	1.3000	1.2200	1.2200	-6.154%	6	213	-9.836%
2026-02-10	1.3000	1.3000	1.3000	1.3000	+18.182%	1	213	-15.385%
2026-02-09	1.1000	1.1000	1.1000	1.1000	-14.729%	1	212	0.000%
2026-02-03	1.2900	1.2900	1.2900	1.2900	-7.857%	2	212	-14.729%
2026-01-30	1.1300	1.6000	1.1300	1.4000	-24.324%	10	210	-21.429%
2026-01-27	1.8500	1.8500	1.8500	1.8500	+3.352%	1	200	-40.541%
2026-01-22	1.7900	1.7900	1.7900	1.7900	-14.762%	5	199	-38.547%
2026-01-15	2.2000	2.2000	2.1000	2.1000	-27.835%	2	199	-47.619%
2026-01-14	1.9500	2.9100	1.9500	2.9100	+49.231%	26	198	-62.199%
2026-01-13	2.1000	2.1000	1.9500	1.9500	-25.000%	20	199	-43.590%
2026-01-08	2.6000	2.6000	2.6000	2.6000	-12.162%	1	189	-57.692%
2026-01-07	2.9200	2.9600	2.9200	2.9600	+13.846%	2	188	-62.838%
2026-01-06	2.7000	2.7000	2.6000	2.6000	-0.383%	2	186	-57.692%
2025-12-31	2.6100	2.6100	2.6100	2.6100	-3.333%	5	185	-57.854%
2025-12-26	2.7000	2.7000	2.7000	2.7000	0.000%	2	185	-59.259%
2025-12-23	2.7900	2.8000	2.7000	2.7000	-4.594%	3	187	-59.259%
2025-12-19	2.8300	2.8300	2.8300	2.8300	-23.925%	5	185	-61.131%
2025-12-09	3.1400	3.7200	3.1400	3.7200	+12.387%	3	185	-70.430%
2025-12-08	3.4900	3.4900	3.0900	3.3100	+3.438%	3	186	-66.767%
2025-11-17	3.6300	3.6300	3.2000	3.2000	-16.883%	4	185	-65.625%
2025-11-13	4.1800	4.1800	3.8500	3.8500	-6.098%	4	182	-71.429%
2025-11-10	4.1000	4.1000	4.1000	4.1000	+13.889%	1	179	-73.171%
2025-11-07	3.8000	3.8000	3.6000	3.6000	-8.861%	2	178	-69.444%
2025-10-28	4.3000	4.3000	3.9500	3.9500	-18.724%	11	177	-72.152%
2025-10-24	4.8600	4.8600	4.8600	4.8600	+24.936%	1	177	-77.366%
2025-10-22	3.0000	3.8900	3.0000	3.8900	+2.368%	7	178	-71.722%
2025-10-21	4.3000	4.3000	3.8000	3.8000	0.000%	9	179	-71.053%
2025-10-20	3.8000	3.8000	3.8000	3.8000	-11.833%	2	179	-71.053%
2025-10-16	4.3100	4.3100	4.3100	4.3100	-21.779%	1	179	-74.478%
2025-10-08	5.5400	5.5400	5.5100	5.5100	+31.190%	22	180	-80.036%
2025-09-24	4.1000	4.2000	4.1000	4.2000	+7.692%	20	180	-73.810%
2025-09-22	3.9000	3.9000	3.9000	3.9000	+14.035%	10	160	-71.795%
2025-09-15	3.4200	3.4200	3.4200	3.4200	-12.308%	2	150	-67.836%
2025-09-12	3.9000	3.9000	3.9000	3.9000	+8.635%	1	148	-71.795%
2025-09-11	3.5600	3.5900	3.5600	3.5900	+15.806%	10	147	-69.359%
2025-09-10	3.2000	3.3000	3.1000	3.1000	-16.216%	16	138	-64.516%
2025-09-09	3.8000	4.0000	3.7000	3.7000	-7.500%	28	130	-70.270%
2025-09-08	4.8000	4.8000	3.9000	4.0000	-34.426%	40	127	-72.500%
2025-08-29	6.1000	6.1000	6.1000	6.1000	-15.278%	5	113	-81.967%
2025-08-18	7.2000	7.2000	7.2000	7.2000	-28.642%	15	113	-84.722%
2025-08-05	10.0900	10.0900	10.0900	10.0900	+13.371%	2	122	-89.098%
2025-08-04	8.8000	8.9000	8.8000	8.9000	+16.340%	11	120	-87.640%
2025-08-01	7.5000	7.7000	7.5000	7.6500	-15.000%	18	120	-85.621%
2025-07-24	9.0000	9.0000	9.0000	9.0000	-0.990%	1	135	-87.778%
2025-07-23	9.0900	9.0900	9.0900	9.0900	+13.625%	2	136	-87.899%
2025-07-18	8.0000	8.0000	8.0000	8.0000	0.000%	2	137	-86.250%
2025-07-16	8.0000	8.0000	8.0000	8.0000	+14.286%	1	137	-86.250%
2025-07-14	7.0000	7.0000	7.0000	7.0000	+6.545%	10	137	-84.286%
2025-07-03	6.5700	6.5700	6.5700	6.5700	+9.318%	35	102	-83.257%
2025-07-02	6.0100	6.0100	6.0100	6.0100	+11.296%	5	102	-81.697%
2025-07-01	5.4000	5.4000	5.4000	5.4000	+8.216%	1	104	-79.630%
2025-06-30	4.8300	5.1000	4.8300	4.9900	-9.273%	17	105	-77.956%
2025-06-25	5.5000	5.5000	5.5000	5.5000	+8.481%	10	89	-80.000%
2025-06-23	5.0700	5.0700	5.0700	5.0700	+3.469%	1	89	-78.304%
2025-06-17	4.9000	4.9000	4.9000	4.9000	-2.000%	1	89	-77.551%
2025-06-11	5.0000	5.0000	5.0000	5.0000	-3.846%	1	88	-78.000%
2025-06-05	5.2000	5.2000	5.2000	5.2000	+4.000%	10	88	-78.846%
2025-06-02	4.8000	5.0000	4.8000	5.0000	-16.667%	3	98	-78.000%
2025-05-30	5.8300	6.0000	5.1000	6.0000	-34.783%	48	97	-81.667%
2025-05-21	9.2000	9.2000	9.2000	9.2000	+9.134%	1	85	-88.043%
2025-05-13	8.3400	9.6500	8.3400	8.4300	-31.463%	8	84	-86.951%
2025-05-02	12.0000	12.3000	12.0000	12.3000	+40.571%	20	82	-91.057%
2025-05-01	8.7500	8.7500	8.7500	8.7500	0.000%	8	72	-87.429%
2025-04-30	8.7500	8.7500	8.7500	8.7500	-12.500%	10	68	-87.429%
2025-04-28	10.0000	10.0000	10.0000	10.0000	+18.064%	10	59	-89.000%
2025-04-25	11.7500	11.7500	8.4700	8.4700	-45.531%	52	59	-87.013%
2025-04-24	13.6500	15.5500	13.2600	15.5500	+11.071%	13	39	-92.926%
2025-04-23	12.6500	14.0000	12.6500	14.0000	+86.667%	4	33	-92.143%
2025-04-17	6.3000	7.5000	6.3000	7.5000	-9.639%	20	23	-85.333%
2025-04-16	8.3000	8.3000	8.3000	8.3000	-2.353%	2	23	-86.747%
2025-04-15	8.5000	8.5000	8.5000	8.5000	+73.469%	6	23	-87.059%
2025-04-02	4.4700	4.9000	4.4700	4.9000	-2.000%	6	23	-77.551%
2025-03-24	5.0000	5.0000	5.0000	5.0000	-9.910%	8	19	-78.000%
2025-02-27	5.5500	5.5500	5.5500	5.5500	-33.929%	1	10	-80.180%
2025-01-23	8.4000	8.4000	8.4000	8.4000	+20.000%	10	10	-86.905%
2024-10-04	7.5000	7.5000	7.0000	7.0000	-17.647%	100	2	-84.286%
2024-09-26	8.5000	8.5000	8.5000	8.5000	-32.540%	2	2	-87.059%
2024-09-16	12.6000	12.6000	12.6000	12.6000	0.000%	2	2	-91.270%