Dark

SMMT20270115P10
SMMT Jan 15 2027 10.00 Put (SMMT270115P00010000)
option OPRA

EOD

Sep 21, 2026

1.30-6.475%(-0.09)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.3000	1.3000	1.3000	1.3000	-6.475%	50	8,763	0.000%
2026-09-18	1.5100	1.6000	1.3700	1.3900	+2.963%	1,003	8,763	-6.475%
2026-09-16	1.4000	1.8200	1.3500	1.3500	+8.000%	530	7,761	-3.704%
2026-09-15	1.2500	1.2500	1.2500	1.2500	0.000%	1	7,261	+4.000%
2026-09-14	1.1600	1.2500	1.1600	1.2500	-16.667%	5	7,261	+4.000%
2026-09-10	1.3500	1.5000	1.3500	1.5000	+11.111%	1,056	7,259	-13.333%
2026-09-08	1.3000	1.3500	1.3000	1.3500	-10.000%	5	6,263	-3.704%
2026-09-03	1.6900	1.7000	1.5000	1.5000	-16.667%	95	6,263	-13.333%
2026-09-01	1.8000	1.8000	1.7000	1.8000	+5.882%	12	6,199	-27.778%
2026-08-31	1.8000	1.8000	1.7000	1.7000	-5.556%	69	6,199	-23.529%
2026-08-28	1.6000	1.8500	1.6000	1.8000	+13.924%	73	6,199	-27.778%
2026-08-27	1.7700	1.7700	1.5800	1.5800	-9.714%	2	6,199	-17.722%
2026-08-26	1.8500	1.9000	1.7500	1.7500	-7.895%	506	6,200	-25.714%
2026-08-25	1.9000	1.9500	1.9000	1.9000	-13.636%	329	5,700	-31.579%
2026-08-24	2.2500	2.2500	2.1500	2.2000	+10.000%	526	5,398	-40.909%
2026-08-21	2.0500	2.1000	2.0000	2.0000	-6.977%	307	4,898	-35.000%
2026-08-20	2.0500	2.1500	2.0500	2.1500	0.000%	405	4,661	-39.535%
2026-08-17	1.8000	2.1500	1.8000	2.1500	+24.277%	569	4,258	-39.535%
2026-08-14	1.7300	1.7300	1.7300	1.7300	+15.333%	1	4,180	-24.855%
2026-08-13	1.4200	1.5000	1.4200	1.5000	+17.188%	3	4,180	-13.333%
2026-08-12	1.4000	1.4000	1.2800	1.2800	-20.000%	3	4,179	+1.563%
2026-08-10	1.5500	1.6000	1.5500	1.6000	0.000%	52	4,182	-18.750%
2026-08-07	1.6000	1.6000	1.6000	1.6000	-8.571%	1	4,161	-18.750%
2026-08-05	1.7000	1.8000	1.7000	1.7500	-2.778%	70	4,160	-25.714%
2026-08-04	1.9400	1.9400	1.7000	1.8000	-7.692%	5	4,094	-27.778%
2026-08-03	1.9500	1.9500	1.8500	1.9500	-2.500%	87	4,090	-33.333%
2026-07-31	2.0000	2.0000	2.0000	2.0000	+12.994%	1	4,026	-35.000%
2026-07-30	1.7700	1.7700	1.7700	1.7700	+12.025%	30	4,025	-26.554%
2026-07-27	1.6000	1.6000	1.5800	1.5800	-6.509%	3	4,010	-17.722%
2026-07-24	1.7000	1.7000	1.6900	1.6900	+28.030%	2	4,009	-23.077%
2026-07-23	1.7500	1.7500	1.3200	1.3200	-12.000%	3	4,007	-1.515%
2026-07-22	1.5500	1.5500	1.5000	1.5000	-23.077%	250	4,008	-13.333%
2026-07-20	1.8500	1.9500	1.8500	1.9500	+11.429%	6	3,758	-33.333%
2026-07-16	1.4500	1.7500	1.4500	1.7500	+25.000%	4	3,757	-25.714%
2026-07-14	1.4000	1.4000	1.4000	1.4000	-9.677%	1	3,756	-7.143%
2026-07-10	1.6000	1.6000	1.5500	1.5500	+9.929%	3	3,756	-16.129%
2026-07-09	1.4100	1.4100	1.4100	1.4100	-11.875%	1	3,753	-7.801%
2026-07-07	1.6000	1.6000	1.6000	1.6000	+6.667%	1	3,752	-18.750%
2026-07-06	1.5000	1.5000	1.5000	1.5000	-3.226%	1	3,751	-13.333%
2026-07-02	1.5500	1.5500	1.5500	1.5500	-8.824%	1	3,749	-16.129%
2026-06-30	1.7000	1.7000	1.7000	1.7000	-5.556%	1	3,749	-23.529%
2026-06-29	1.7500	1.8000	1.7000	1.8000	+2.857%	12	3,748	-27.778%
2026-06-23	1.7500	1.7500	1.7500	1.7500	-10.256%	7	3,742	-25.714%
2026-06-18	1.9500	1.9500	1.9500	1.9500	-13.333%	1	1,994	-33.333%
2026-06-15	2.2200	2.2500	2.2200	2.2500	+4.651%	2,000	1,994	-42.222%
2026-06-12	2.2700	2.2700	1.9000	2.1500	-8.511%	13	1,994	-39.535%
2026-06-11	2.3000	2.3500	2.3000	2.3500	-5.242%	85	1,994	-44.681%
2026-06-10	2.1000	2.5000	2.1000	2.4800	+30.526%	12	1,909	-47.581%
2026-06-09	1.9000	1.9000	1.9000	1.9000	+5.556%	1,500	1,897	-31.579%
2026-06-05	1.8000	1.8000	1.8000	1.8000	-16.279%	2	761	-27.778%
2026-06-03	2.1500	2.1500	2.1500	2.1500	+4.878%	26	759	-39.535%
2026-06-02	2.2000	2.2500	2.0500	2.0500	+12.022%	314	750	-36.585%
2026-06-01	1.8300	1.8300	1.8300	1.8300	+8.929%	10	536	-28.962%
2026-05-29	1.6500	1.6800	1.5400	1.6800	-11.579%	250	526	-22.619%
2026-05-21	1.9000	1.9000	1.9000	1.9000	-15.556%	2	276	-31.579%
2026-05-01	2.1000	2.2500	2.0000	2.2500	+45.161%	22	252	-42.222%
2026-04-30	1.5500	1.5500	1.5500	1.5500	+19.231%	2	252	-16.129%
2026-04-20	1.3000	1.3000	1.3000	1.3000	+8.333%	1	250	0.000%
2026-04-17	1.2000	1.2000	1.2000	1.2000	-33.333%	1	250	+8.333%
2026-04-01	1.8000	1.8000	1.8000	1.8000	-28.000%	1	249	-27.778%
2026-03-27	2.5000	2.5000	2.5000	2.5000	0.000%	1	248	-48.000%
2026-03-24	2.5000	2.5000	2.5000	2.5000	+12.108%	1	247	-48.000%
2026-03-23	2.2300	2.2300	2.2300	2.2300	-7.083%	2	246	-41.704%
2026-03-19	2.5000	2.5000	2.4000	2.4000	-4.000%	2	246	-45.833%
2026-03-03	2.3000	2.5000	2.3000	2.5000	-1.961%	2	244	-48.000%
2026-02-05	2.5000	2.5500	2.5000	2.5500	+13.333%	6	242	-49.020%
2026-02-02	2.2500	2.2500	2.2500	2.2500	-2.174%	1	246	-42.222%
2026-01-30	2.3000	2.3000	2.3000	2.3000	+2.222%	1	245	-43.478%
2026-01-29	2.0000	2.2500	2.0000	2.2500	0.000%	4	244	-42.222%
2026-01-28	2.2500	2.2500	2.2500	2.2500	+7.143%	1	240	-42.222%
2026-01-20	2.2000	2.2000	2.0000	2.1000	-11.392%	5	239	-38.095%
2026-01-13	2.3700	2.3700	2.3700	2.3700	-37.632%	10	236	-45.148%
2025-11-05	3.8000	3.8000	3.8000	3.8000	+33.333%	2	236	-65.789%
2025-11-04	2.8500	2.8500	2.8500	2.8500	+5.556%	1	234	-54.386%
2025-10-21	2.7000	2.7000	2.7000	2.7000	+13.924%	1	234	-51.852%
2025-09-08	2.3700	2.3700	2.3700	2.3700	+48.125%	10	234	-45.148%
2025-08-11	1.4800	1.6000	1.4800	1.6000	-14.439%	4	244	-18.750%
2025-07-16	1.8700	1.8700	1.8700	1.8700	-15.000%	1	240	-30.481%
2025-07-07	2.2000	2.2000	2.2000	2.2000	-12.000%	1	240	-40.909%
2025-07-03	2.5000	2.5000	2.5000	2.5000	+2.041%	1	238	-48.000%
2025-06-26	2.4500	2.4500	2.4500	2.4500	-5.769%	110	238	-46.939%
2025-06-25	2.6000	2.6000	2.6000	2.6000	+4.000%	1	128	-50.000%
2025-06-11	2.4500	2.5000	2.4500	2.5000	-3.475%	110	127	-48.000%
2025-05-15	2.5900	2.5900	2.5900	2.5900	+12.609%	4	22	-49.807%
2025-04-28	2.3000	2.3000	2.3000	2.3000	-23.333%	5	18	-43.478%
2025-03-10	3.0000	3.0000	3.0000	3.0000	+7.143%	5	18	-56.667%
2025-03-03	2.8000	2.8000	2.8000	2.8000	-6.667%	5	13	-53.571%
2025-02-28	3.0000	3.0000	3.0000	3.0000	+17.647%	2	13	-56.667%
2025-02-03	2.5500	2.6000	2.5500	2.5500	-16.938%	5	13	-49.020%
2024-12-20	3.0700	3.0700	3.0700	3.0700	+4.068%	1	13	-57.655%
2024-12-18	2.9500	2.9500	2.9500	2.9500	-0.338%	1	13	-55.932%
2024-12-09	2.9600	2.9600	2.9600	2.9600	-1.333%	5	13	-56.081%
2024-11-13	3.0000	3.0000	3.0000	3.0000	-9.091%	1	8	-56.667%
2024-10-30	3.3000	3.3000	3.3000	3.3000	0.000%	1	7	-60.606%
2024-10-24	3.3000	3.3000	3.3000	3.3000	-5.714%	2	6	-60.606%
2024-10-18	3.5000	3.5000	3.5000	3.5000	+9.375%	4	4	-62.857%
2024-10-16	3.2000	3.2000	3.2000	3.2000	-5.325%	2	2	-59.375%
2024-10-03	3.3800	3.3800	3.3800	3.3800	0.000%	1	1	-61.538%