Dark

SMMT20270115C50
SMMT Jan 15 2027 50.00 Call (SMMT270115C00050000)
option OPRA

EOD

Sep 22, 2026

0.60000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.6000	0.6000	0.6000	0.6000	0.000%	6	3,242	0.000%
2026-09-17	0.6000	0.6000	0.6000	0.6000	-7.692%	28	3,238	0.000%
2026-09-16	0.6000	0.6500	0.6000	0.6500	+18.182%	7	3,228	-7.692%
2026-09-15	0.7000	0.7000	0.5500	0.5500	-26.667%	7	3,231	+9.091%
2026-09-14	0.8000	0.8000	0.7500	0.7500	+50.000%	3	3,237	-20.000%
2026-09-10	0.5000	0.5000	0.5000	0.5000	-13.793%	5	3,240	+20.000%
2026-09-09	0.8000	0.8000	0.5800	0.5800	-10.769%	16	3,240	+3.448%
2026-09-04	0.3500	0.7000	0.3500	0.6500	0.000%	41	3,222	-7.692%
2026-09-03	0.4500	0.6500	0.4000	0.6500	+91.176%	69	3,222	-7.692%
2026-09-02	0.3500	0.3500	0.3400	0.3400	-2.857%	80	3,206	+76.471%
2026-08-31	0.3500	0.3500	0.3500	0.3500	+16.667%	2	3,136	+71.429%
2026-08-28	0.3000	0.3000	0.3000	0.3000	-14.286%	3	3,136	+100.000%
2026-08-27	0.3500	0.3500	0.3500	0.3500	-12.500%	3	3,136	+71.429%
2026-08-26	0.4600	0.5100	0.3500	0.4000	+5.263%	330	3,135	+50.000%
2026-08-24	0.4500	0.4500	0.3800	0.3800	+26.667%	18	2,810	+57.895%
2026-08-20	0.3000	0.3000	0.3000	0.3000	0.000%	100	2,810	+100.000%
2026-08-19	0.4000	0.4000	0.3000	0.3000	0.000%	6	2,810	+100.000%
2026-08-14	0.3000	0.3000	0.3000	0.3000	-44.444%	25	2,810	+100.000%
2026-08-11	0.5000	0.5400	0.5000	0.5400	+50.000%	3	2,785	+11.111%
2026-08-10	0.3700	0.3700	0.3600	0.3600	-10.000%	5	2,785	+66.667%
2026-08-07	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,780	+50.000%
2026-08-06	0.4000	0.4000	0.4000	0.4000	+5.263%	2	2,779	+50.000%
2026-08-05	0.3800	0.3800	0.3800	0.3800	+2.703%	1	2,779	+57.895%
2026-07-27	0.3700	0.3700	0.3700	0.3700	+23.333%	1	2,778	+62.162%
2026-07-24	0.3000	0.3000	0.3000	0.3000	-42.308%	1	2,778	+100.000%
2026-07-21	0.4500	0.5200	0.4500	0.5200	-5.455%	13	2,778	+15.385%
2026-07-20	0.5500	0.5500	0.5500	0.5500	+22.222%	1	2,765	+9.091%
2026-07-13	0.4500	0.4500	0.4500	0.4500	-35.714%	100	2,764	+33.333%
2026-07-07	0.7000	0.7000	0.7000	0.7000	-6.667%	2	2,764	-14.286%
2026-07-02	0.6400	0.7500	0.6400	0.7500	+5.634%	3	2,766	-20.000%
2026-06-30	0.7600	0.7600	0.7100	0.7100	-1.389%	2	2,766	-15.493%
2026-06-29	0.4200	0.7200	0.4200	0.7200	+14.286%	252	2,766	-16.667%
2026-06-23	0.6200	0.6300	0.6200	0.6300	+26.000%	15	2,765	-4.762%
2026-06-18	0.5500	0.5500	0.3500	0.5000	+2.041%	52	2,716	+20.000%
2026-06-12	0.4900	0.4900	0.4900	0.4900	+75.000%	2	2,716	+22.449%
2026-06-11	0.2800	0.2800	0.2800	0.2800	+12.000%	2	2,716	+114.286%
2026-06-08	0.4000	0.4000	0.2500	0.2500	-44.444%	4	2,716	+140.000%
2026-06-05	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,713	+33.333%
2026-06-04	0.4500	0.4500	0.4500	0.4500	+12.500%	1	2,712	+33.333%
2026-06-03	0.4000	0.4000	0.4000	0.4000	-20.000%	1,000	2,711	+50.000%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-44.444%	1	1,711	+20.000%
2026-05-29	1.0500	1.1500	0.9000	0.9000	+21.622%	305	1,710	-33.333%
2026-05-28	0.6000	0.8000	0.5500	0.7400	-1.333%	40	1,456	-18.919%
2026-05-27	1.1100	1.1100	0.7500	0.7500	-25.000%	1,001	1,225	-20.000%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-20.635%	1	552	-40.000%
2026-05-22	1.2600	1.2600	1.2600	1.2600	+32.632%	1	552	-52.381%
2026-05-21	0.9000	0.9500	0.9000	0.9500	-26.923%	2	550	-36.842%
2026-05-15	1.2500	1.3000	1.2500	1.3000	-5.797%	3	550	-53.846%
2026-05-11	1.2400	1.3800	1.2000	1.3800	+21.053%	12	547	-56.522%
2026-05-08	1.1400	1.1400	1.1400	1.1400	+3.636%	9	539	-47.368%
2026-05-07	1.0700	1.1000	1.0700	1.1000	+4.762%	9	539	-45.455%
2026-05-05	1.0500	1.0500	1.0500	1.0500	+5.000%	1	530	-42.857%
2026-05-04	1.1000	1.1000	1.0000	1.0000	+11.111%	8	530	-40.000%
2026-05-01	0.8500	1.1000	0.8100	0.9000	-64.000%	132	417	-33.333%
2026-04-30	2.4500	2.5000	2.4500	2.5000	-10.714%	16	417	-76.000%
2026-04-28	2.8000	2.8000	2.8000	2.8000	-2.778%	15	431	-78.571%
2026-04-27	2.8800	2.8800	2.8800	2.8800	+25.217%	1	416	-79.167%
2026-04-23	2.7300	2.7300	2.3000	2.3000	-22.297%	22	416	-73.913%
2026-04-22	3.8000	3.8000	2.3500	2.9600	-12.941%	18	416	-79.730%
2026-04-21	3.8800	4.0500	3.4000	3.4000	+18.056%	7	425	-82.353%
2026-04-20	2.8000	2.8800	2.8000	2.8800	-0.690%	9	425	-79.167%
2026-04-17	2.7400	2.9100	2.7400	2.9000	+25.000%	15	424	-79.310%
2026-04-16	1.8400	2.3200	1.8400	2.3200	+16.000%	29	425	-74.138%
2026-04-15	2.0000	2.0000	2.0000	2.0000	+33.333%	8	415	-70.000%
2026-04-09	1.2000	1.5000	1.2000	1.5000	-6.250%	5	415	-60.000%
2026-04-02	1.6000	1.6000	1.6000	1.6000	-4.762%	2	414	-62.500%
2026-04-01	4.2000	4.2000	1.5600	1.6800	+31.250%	12	414	-64.286%
2026-03-31	1.2800	1.2800	1.2800	1.2800	-20.000%	5	416	-53.125%
2026-03-26	1.6000	1.6000	1.6000	1.6000	-5.882%	2	416	-62.500%
2026-03-25	1.5000	1.7000	1.5000	1.7000	+61.905%	21	416	-64.706%
2026-03-09	1.0500	1.0500	1.0500	1.0500	+45.833%	2	396	-42.857%
2026-02-18	0.7200	0.7200	0.7200	0.7200	-10.000%	2	396	-16.667%
2026-02-11	0.8000	0.8000	0.8000	0.8000	-17.526%	1	394	-25.000%
2026-02-10	0.9700	0.9700	0.9700	0.9700	+19.753%	5	395	-38.144%
2026-02-02	0.8100	0.8100	0.8100	0.8100	-10.000%	3	395	-25.926%
2026-01-30	0.9000	0.9000	0.9000	0.9000	-10.000%	3	395	-33.333%
2026-01-29	1.0000	1.0000	1.0000	1.0000	-13.043%	59	392	-40.000%
2026-01-27	1.1500	1.1500	1.1500	1.1500	-12.879%	11	333	-47.826%
2026-01-23	1.3200	1.3200	1.3200	1.3200	-5.714%	1	323	-54.545%
2026-01-22	1.4000	1.4000	1.4000	1.4000	+40.000%	1	323	-57.143%
2026-01-20	1.0000	1.0000	1.0000	1.0000	-28.571%	1	323	-40.000%
2026-01-15	1.4000	1.4000	1.4000	1.4000	+7.692%	2	323	-57.143%
2026-01-14	1.3000	1.3000	1.3000	1.3000	-18.750%	1	323	-53.846%
2026-01-13	1.6000	1.6000	1.6000	1.6000	+6.667%	41	324	-62.500%
2026-01-12	1.9000	1.9000	1.5000	1.5000	-21.053%	6	283	-60.000%
2026-01-09	1.9000	1.9000	1.9000	1.9000	0.000%	5	283	-68.421%
2026-01-08	1.9000	1.9000	1.9000	1.9000	-7.317%	20	283	-68.421%
2026-01-07	2.0500	2.0500	2.0500	2.0500	0.000%	1	284	-70.732%
2026-01-05	1.8400	2.0500	1.8400	2.0500	+7.895%	2	284	-70.732%
2025-12-19	1.9000	1.9000	1.9000	1.9000	+5.556%	1	284	-68.421%
2025-12-18	1.8000	1.8000	1.8000	1.8000	-18.182%	1	284	-66.667%
2025-12-15	2.3000	2.3000	2.2000	2.2000	+2.804%	6	283	-72.727%
2025-12-12	2.1400	2.1400	2.1400	2.1400	-2.727%	1	282	-71.963%
2025-12-10	2.2000	2.2000	2.2000	2.2000	+4.762%	10	281	-72.727%
2025-12-09	2.1000	2.1000	2.1000	2.1000	-16.000%	5	271	-71.429%
2025-12-08	2.5000	2.5000	2.5000	2.5000	+15.741%	5	266	-76.000%
2025-11-25	2.1600	2.1600	2.1600	2.1600	-10.000%	5	261	-72.222%
2025-11-18	2.4000	2.4000	2.4000	2.4000	-15.194%	1	266	-75.000%
2025-11-17	2.8300	2.8300	2.8300	2.8300	-1.394%	1	265	-78.799%
2025-11-13	3.0700	3.0700	2.8500	2.8700	-4.333%	4	265	-79.094%
2025-11-10	3.0000	3.0000	3.0000	3.0000	0.000%	3	265	-80.000%
2025-11-07	3.0000	3.0000	3.0000	3.0000	0.000%	10	262	-80.000%
2025-11-04	3.0000	3.0000	3.0000	3.0000	-9.091%	1	262	-80.000%
2025-10-24	3.4300	3.4300	3.0800	3.3000	+3.125%	38	261	-81.818%
2025-10-20	3.0500	3.2000	3.0000	3.2000	-22.141%	4	243	-81.250%
2025-10-15	3.3500	4.1100	3.3500	4.1100	+2.750%	2	243	-85.401%
2025-10-13	3.6000	4.0000	3.6000	4.0000	+10.803%	8	242	-85.000%
2025-10-10	3.6100	3.6100	3.6100	3.6100	-14.048%	2	242	-83.380%
2025-10-09	4.0000	4.2000	4.0000	4.2000	+27.273%	2	242	-85.714%
2025-10-07	3.1700	3.4500	3.1200	3.3000	-11.528%	10	239	-81.818%
2025-10-06	3.5700	3.7300	3.5600	3.7300	+15.123%	11	239	-83.914%
2025-09-30	3.4000	3.4000	3.2400	3.2400	+40.870%	8	238	-81.481%
2025-09-17	2.3000	2.3000	2.3000	2.3000	-11.538%	1	234	-73.913%
2025-09-16	3.0700	3.0700	2.6000	2.6000	+4.000%	3	234	-76.923%
2025-09-10	2.3000	2.6500	2.1000	2.5000	-7.407%	8	234	-76.000%
2025-09-09	2.6900	2.7000	2.6900	2.7000	-9.396%	3	234	-77.778%
2025-09-08	4.1000	4.1000	2.7500	2.9800	-40.400%	24	234	-79.866%
2025-09-02	5.0000	5.0000	5.0000	5.0000	-23.077%	3	231	-88.000%
2025-08-26	6.5000	6.5000	6.5000	6.5000	+12.069%	3	228	-90.769%
2025-08-21	5.8000	5.8000	5.8000	5.8000	+7.407%	1	228	-89.655%
2025-08-20	5.4000	5.4000	5.4000	5.4000	-17.557%	1	227	-88.889%
2025-08-01	6.5500	6.5500	6.5500	6.5500	-1.504%	1	226	-90.840%
2025-07-25	6.6500	6.6500	6.6500	6.6500	-5.807%	1	225	-90.977%
2025-07-24	7.0600	7.0600	7.0600	7.0600	+8.615%	2	225	-91.501%
2025-07-18	7.5000	7.5000	6.5000	6.5000	-7.143%	4	225	-90.769%
2025-07-17	7.0000	7.0000	7.0000	7.0000	+7.692%	100	222	-91.429%
2025-07-10	6.5000	6.5000	6.5000	6.5000	+14.035%	1	222	-90.769%
2025-07-09	5.7000	5.7000	5.7000	5.7000	+39.024%	3	222	-89.474%
2025-06-16	4.1000	4.1000	4.1000	4.1000	-1.205%	1	222	-85.366%
2025-06-13	4.0000	4.1500	4.0000	4.1500	-5.682%	4	223	-85.542%
2025-06-12	4.4000	4.4000	4.4000	4.4000	-2.222%	1	224	-86.364%
2025-06-11	4.5000	4.5000	4.5000	4.5000	-8.163%	10	224	-86.667%
2025-06-10	4.9000	4.9000	4.9000	4.9000	+11.111%	1	224	-87.755%
2025-06-09	4.4000	4.4100	4.4000	4.4100	-0.226%	2	224	-86.395%
2025-06-06	3.8100	4.4400	3.8100	4.4200	+10.500%	16	222	-86.425%
2025-06-05	4.0000	4.0000	4.0000	4.0000	-9.091%	1	222	-85.000%
2025-06-04	4.4000	4.4000	4.4000	4.4000	+4.762%	1	223	-86.364%
2025-06-03	4.2000	4.2000	4.2000	4.2000	+20.000%	1	223	-85.714%
2025-06-02	3.5000	3.5000	3.5000	3.5000	-53.333%	10	223	-82.857%
2025-05-21	7.5000	7.5000	7.5000	7.5000	+11.940%	2	213	-92.000%
2025-05-20	6.7000	6.7000	6.7000	6.7000	+4.688%	1	213	-91.045%
2025-05-14	6.4000	6.4000	6.4000	6.4000	-4.903%	5	212	-90.625%
2025-05-09	6.7300	6.7300	6.7300	6.7300	-24.972%	2	212	-91.085%
2025-05-05	8.9700	8.9700	8.9700	8.9700	+8.072%	1	212	-93.311%
2025-05-02	8.3000	8.3000	8.3000	8.3000	+22.781%	2	212	-92.771%
2025-04-29	7.1000	7.1000	6.7600	6.7600	-9.867%	2	212	-91.124%
2025-04-28	7.5000	7.5000	7.5000	7.5000	+4.457%	3	211	-92.000%
2025-04-25	12.5300	12.5300	7.1700	7.1800	-35.950%	54	214	-91.643%
2025-04-24	12.5800	12.5800	11.0100	11.2100	-6.816%	14	198	-94.648%
2025-04-23	12.0300	12.0300	12.0300	12.0300	+131.346%	5	191	-95.012%
2025-04-17	6.2500	6.2500	5.2000	5.2000	-12.605%	3	187	-88.462%
2025-04-11	6.0700	6.0800	5.9500	5.9500	+16.667%	200	187	-89.916%
2025-04-10	5.1000	5.1000	5.1000	5.1000	+50.888%	1	87	-88.235%
2025-04-07	3.3800	3.3800	3.3800	3.3800	-21.395%	7	86	-82.249%
2025-03-19	4.3000	4.3000	4.3000	4.3000	-15.686%	1	79	-86.047%
2025-03-14	5.1000	5.1000	5.1000	5.1000	+37.838%	2	79	-88.235%
2025-03-11	3.7000	3.7000	3.7000	3.7000	+5.714%	1	79	-83.784%
2025-03-10	3.5000	3.5000	3.5000	3.5000	-17.840%	1	78	-82.857%
2025-02-24	4.5000	4.5000	4.2600	4.2600	-9.362%	2	77	-85.915%
2025-02-13	4.5000	6.3000	4.5000	4.7000	+17.500%	6	69	-87.234%
2025-02-12	4.0000	4.0000	4.0000	4.0000	-17.526%	1	69	-85.000%
2025-02-05	4.8500	4.8500	4.8500	4.8500	+1.042%	1	69	-87.629%
2025-02-04	4.8000	4.8000	4.8000	4.8000	-9.434%	1	69	-87.500%
2025-01-31	5.3000	5.3000	5.3000	5.3000	-12.397%	2	69	-88.679%
2025-01-30	6.0500	6.0500	6.0500	6.0500	-2.419%	1	69	-90.083%
2025-01-27	6.2000	6.2000	6.2000	6.2000	0.000%	1	69	-90.323%
2025-01-24	6.6000	6.6000	6.2000	6.2000	-8.824%	4	69	-90.323%
2025-01-23	6.8000	6.8000	6.8000	6.8000	-4.225%	1	68	-91.176%
2025-01-22	6.3700	7.1000	6.0000	7.1000	+29.091%	10	68	-91.549%
2025-01-21	4.9000	5.5000	4.9000	5.5000	+27.907%	8	66	-89.091%
2025-01-17	4.3000	4.3000	4.3000	4.3000	+13.158%	2	67	-86.047%
2025-01-15	3.8000	3.8000	3.8000	3.8000	-20.833%	1	67	-84.211%
2025-01-08	4.8000	4.8000	4.8000	4.8000	+14.286%	2	65	-87.500%
2024-12-03	4.2000	4.2000	4.2000	4.2000	+7.143%	1	65	-85.714%
2024-12-02	3.9200	3.9200	3.9200	3.9200	-20.000%	1	65	-84.694%
2024-11-15	4.9000	4.9000	4.9000	4.9000	-5.222%	100	65	-87.755%
2024-11-14	5.1700	5.1700	5.1700	5.1700	-22.256%	50	75	-88.395%
2024-10-18	6.6500	6.6500	6.6500	6.6500	+31.683%	2	25	-90.977%
2024-10-07	5.2200	5.2200	5.0500	5.0500	-26.918%	10	24	-88.119%
2024-09-23	7.0000	7.0000	6.9100	6.9100	-20.848%	2	15	-91.317%
2024-09-20	8.7300	8.7300	8.7300	8.7300	-7.128%	10	13	-93.127%
2024-09-17	11.0000	11.0000	9.4000	9.4000	-21.667%	10	13	-93.617%
2024-09-16	13.4500	13.4500	11.8000	12.0000	0.000%	76	13	-95.000%