Dark

SMMT20270115P15
SMMT Jan 15 2027 15.00 Put (SMMT270115P00015000)
option OPRA

EOD

Sep 21, 2026

3.60+5.882%(+0.20)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.6900	3.6900	3.5300	3.6000	+5.882%	73	6,050	0.000%
2026-09-18	3.3500	3.4000	3.3500	3.4000	+4.615%	10	6,026	+5.882%
2026-09-17	3.3000	3.3000	3.2500	3.2500	+4.839%	1,006	6,017	+10.769%
2026-09-15	3.2000	3.2000	3.1000	3.1000	0.000%	24	5,021	+16.129%
2026-09-14	2.4600	3.1000	2.4600	3.1000	-6.061%	69	5,011	+16.129%
2026-09-11	3.4000	3.4000	3.3000	3.3000	-8.333%	63	5,030	+9.091%
2026-09-10	3.5000	3.6000	3.5000	3.6000	+9.091%	58	4,995	0.000%
2026-09-09	3.4000	3.5000	3.3000	3.3000	0.000%	1,304	4,939	+9.091%
2026-09-08	3.3000	3.3000	3.3000	3.3000	-5.714%	2	3,835	+9.091%
2026-09-04	3.6000	3.6000	3.5000	3.5000	-6.915%	13	3,826	+2.857%
2026-09-03	3.8000	3.8000	3.7200	3.7600	-10.476%	23	3,826	-4.255%
2026-09-02	4.2000	4.2000	4.2000	4.2000	0.000%	1	3,819	-14.286%
2026-09-01	4.2900	4.2900	4.2000	4.2000	-5.618%	11	3,819	-14.286%
2026-08-28	4.4500	4.4500	4.4000	4.4500	+3.488%	50	3,810	-19.101%
2026-08-27	4.3000	4.3000	4.3000	4.3000	0.000%	40	3,760	-16.279%
2026-08-26	4.4000	4.4000	4.3000	4.3000	-6.522%	15	3,720	-16.279%
2026-08-25	4.6000	4.6000	4.6000	4.6000	-11.538%	35	3,707	-21.739%
2026-08-24	5.0000	5.2000	5.0000	5.2000	+8.333%	51	3,679	-30.769%
2026-08-21	4.7900	4.9000	4.7900	4.8000	-5.882%	71	3,656	-25.000%
2026-08-20	5.1500	5.2000	5.1000	5.1000	+2.000%	76	3,645	-29.412%
2026-08-17	5.0000	5.0000	5.0000	5.0000	+13.636%	1	3,633	-28.000%
2026-08-14	3.9000	4.5500	3.9000	4.4000	+6.024%	104	3,633	-18.182%
2026-08-13	3.8000	4.1500	3.8000	4.1500	+3.491%	42	3,575	-13.253%
2026-08-10	3.8800	4.0100	3.8800	4.0100	-6.744%	10	3,543	-10.224%
2026-08-07	4.3000	4.3000	4.3000	4.3000	-7.527%	52	3,533	-16.279%
2026-07-28	4.6100	4.6500	4.6100	4.6500	+7.889%	10	3,528	-22.581%
2026-07-24	4.5000	4.5000	4.3100	4.3100	+13.421%	2	3,527	-16.473%
2026-07-23	3.8600	3.8600	3.8000	3.8000	-2.564%	5	3,528	-5.263%
2026-07-22	3.9000	3.9000	3.9000	3.9000	-4.177%	2	3,533	-7.692%
2026-07-15	4.0700	4.0700	4.0700	4.0700	+4.359%	1	3,533	-11.548%
2026-07-06	3.9000	3.9000	3.9000	3.9000	-6.024%	10	3,532	-7.692%
2026-07-02	4.1500	4.1500	4.1500	4.1500	-5.682%	1	3,542	-13.253%
2026-07-01	4.3000	4.4000	4.3000	4.4000	-4.348%	49	3,542	-18.182%
2026-06-26	4.5000	4.6000	4.5000	4.6000	+1.099%	2	3,542	-21.739%
2026-06-25	4.5000	4.5500	4.4200	4.5500	+1.336%	79	3,542	-20.879%
2026-06-24	4.4900	4.4900	4.4900	4.4900	+4.662%	5	3,527	-19.822%
2026-06-23	4.2900	4.2900	4.2900	4.2900	-6.739%	2	3,529	-16.084%
2026-06-22	4.6000	4.6000	4.6000	4.6000	+0.218%	2	3,529	-21.739%
2026-06-18	4.5900	4.5900	4.5900	4.5900	+4.795%	1	3,523	-21.569%
2026-06-17	4.3500	4.3800	4.3500	4.3800	-8.750%	7	3,523	-17.808%
2026-06-16	5.0000	5.0000	4.8000	4.8000	0.000%	10	3,523	-25.000%
2026-06-15	4.8000	4.8500	4.8000	4.8000	-5.512%	47	3,511	-25.000%
2026-06-11	5.2000	5.2000	5.0800	5.0800	-7.636%	3	3,511	-29.134%
2026-06-10	5.3000	5.5000	5.3000	5.5000	+14.583%	6	3,511	-34.545%
2026-06-03	4.9000	4.9000	4.8000	4.8000	+2.128%	2	3,511	-25.000%
2026-06-02	4.8100	5.0000	4.7000	4.7000	0.000%	37	3,512	-23.404%
2026-06-01	4.6500	5.0200	3.6000	4.7000	+15.196%	1,042	3,501	-23.404%
2026-05-29	4.0800	4.0800	4.0800	4.0800	-9.333%	10	2,647	-11.765%
2026-05-28	4.2000	4.8000	4.2000	4.5000	+7.143%	4	2,637	-20.000%
2026-05-22	4.2000	4.2000	4.2000	4.2000	-8.894%	1	2,639	-14.286%
2026-05-19	4.7000	4.7000	4.6000	4.6100	+9.762%	5	2,638	-21.909%
2026-05-15	4.3000	4.3000	4.2000	4.2000	-4.545%	15	2,638	-14.286%
2026-05-14	4.6000	4.6000	4.4000	4.4000	0.000%	16	2,620	-18.182%
2026-05-08	4.5600	4.6000	4.4000	4.4000	-2.222%	33	2,607	-18.182%
2026-05-06	4.5000	4.5000	4.5000	4.5000	-4.255%	1	2,589	-20.000%
2026-05-04	4.7000	4.8500	4.7000	4.7000	0.000%	16	2,589	-23.404%
2026-05-01	5.0000	5.0000	4.7000	4.7000	+18.987%	15	2,574	-23.404%
2026-04-24	3.9000	4.0000	3.8000	3.9500	-7.494%	69	2,574	-8.861%
2026-04-23	3.9000	4.2700	3.9000	4.2700	+55.273%	9	2,550	-15.691%
2026-04-21	3.7500	3.7500	2.7500	2.7500	-5.172%	38	2,548	+30.909%
2026-04-20	2.7500	2.9000	2.7500	2.9000	+2.837%	11	2,548	+24.138%
2026-04-17	3.1900	3.1900	2.8200	2.8200	-14.545%	5	2,547	+27.660%
2026-04-16	3.3000	3.3000	3.3000	3.3000	-2.941%	10	2,551	+9.091%
2026-04-15	3.3000	3.4000	3.3000	3.4000	-2.857%	3	2,561	+5.882%
2026-04-14	3.6000	3.6000	3.5000	3.5000	-1.408%	7	2,560	+2.857%
2026-04-13	3.7300	3.7400	3.5500	3.5500	-13.415%	55	2,553	+1.408%
2026-04-10	4.1000	4.1000	4.1000	4.1000	-9.292%	1	2,506	-12.195%
2026-04-09	4.5200	4.5200	4.5200	4.5200	+10.244%	1	2,505	-20.354%
2026-04-08	4.2000	4.2000	4.1000	4.1000	-2.381%	85	2,506	-12.195%
2026-04-06	4.3000	4.3000	4.2000	4.2000	+2.439%	46	2,462	-14.286%
2026-04-02	5.0000	5.0000	4.1000	4.1000	-8.889%	65	2,461	-12.195%
2026-03-25	5.0000	5.0000	4.5000	4.5000	+4.651%	2	2,461	-20.000%
2026-03-23	4.3000	4.3000	4.3000	4.3000	-19.626%	2	2,461	-16.279%
2026-03-20	5.7200	5.8000	4.9800	5.3500	-1.292%	100	2,463	-32.710%
2026-03-11	5.4200	5.4200	5.4200	5.4200	+2.264%	1	2,425	-33.579%
2026-03-06	5.0000	5.3000	5.0000	5.3000	+6.000%	47	2,425	-32.075%
2026-03-03	5.0000	5.0000	5.0000	5.0000	+13.379%	2	2,380	-28.000%
2026-02-27	4.4100	4.4100	4.4100	4.4100	-6.962%	5	2,378	-18.367%
2026-02-25	4.7400	4.7400	4.7400	4.7400	-6.139%	5	2,376	-24.051%
2026-02-24	5.0500	5.0500	5.0500	5.0500	+13.483%	5	2,376	-28.713%
2026-02-20	4.4500	4.4500	4.4500	4.4500	-7.676%	3	2,376	-19.101%
2026-02-19	4.8200	4.8200	4.8200	4.8200	+11.316%	1	2,373	-25.311%
2026-02-13	4.3300	4.3300	4.3300	4.3300	-6.681%	5	2,372	-16.859%
2026-02-06	4.9000	4.9000	4.6400	4.6400	-10.078%	9	2,372	-22.414%
2026-01-30	4.8000	5.1600	4.8000	5.1600	+14.667%	11	2,366	-30.233%
2026-01-29	4.5000	4.5000	4.5000	4.5000	-6.832%	1	2,356	-20.000%
2026-01-28	4.9300	4.9300	4.8300	4.8300	+7.095%	4	2,355	-25.466%
2026-01-23	4.5100	4.5100	4.5100	4.5100	-1.957%	2	2,354	-20.177%
2026-01-20	4.8700	4.8700	4.3900	4.6000	-0.648%	7	2,356	-21.739%
2026-01-13	4.6300	4.6300	4.6300	4.6300	+1.313%	10	2,349	-22.246%
2026-01-12	4.5700	4.5700	4.5700	4.5700	+17.179%	1	2,339	-21.225%
2026-01-09	3.5000	4.1000	3.5000	3.9000	+30.000%	359	2,338	-7.692%
2026-01-08	3.0000	3.0000	3.0000	3.0000	-26.829%	5	2,165	+20.000%
2026-01-06	4.1000	4.1000	4.1000	4.1000	-22.642%	1	2,165	-12.195%
2025-12-02	5.3000	5.3000	5.3000	5.3000	-8.621%	2	2,165	-32.075%
2025-11-20	5.5700	5.8000	5.5700	5.8000	+9.434%	2	2,165	-37.931%
2025-11-17	5.3000	5.3000	5.3000	5.3000	0.000%	5	2,165	-32.075%
2025-11-07	5.1000	5.3000	5.1000	5.3000	+3.516%	72	2,165	-32.075%
2025-10-31	5.0800	5.1200	5.0800	5.1200	+7.113%	2	2,165	-29.688%
2025-10-23	4.7800	4.7800	4.7800	4.7800	-5.347%	1	2,164	-24.686%
2025-10-21	5.0500	5.0500	5.0500	5.0500	+3.696%	1	2,165	-28.713%
2025-10-20	4.9500	6.0000	4.3100	4.8700	+21.750%	2,003	2,164	-26.078%
2025-10-10	4.0000	4.0000	4.0000	4.0000	-6.977%	1	1,682	-10.000%
2025-10-07	4.3000	4.3000	4.3000	4.3000	-15.686%	1	1,682	-16.279%
2025-09-11	5.2600	5.2600	5.0800	5.1000	-3.592%	3	1,682	-29.412%
2025-09-10	5.2900	5.2900	5.2900	5.2900	+2.321%	1	1,683	-31.947%
2025-09-09	5.1700	5.1700	5.1700	5.1700	+3.400%	6	1,682	-30.368%
2025-09-08	5.0100	5.0100	4.3000	5.0000	+35.135%	9	1,676	-28.000%
2025-08-12	3.7000	3.7000	3.7000	3.7000	+5.714%	1	1,671	-2.703%
2025-08-05	3.6000	3.6000	3.5000	3.5000	-30.000%	150	1,671	+2.857%
2025-07-01	5.0000	5.0000	5.0000	5.0000	+0.402%	100	1,551	-28.000%
2025-06-26	4.9800	4.9800	4.9800	4.9800	-8.456%	5	1,451	-27.711%
2025-06-17	5.3000	5.4400	5.3000	5.4400	+11.020%	2	1,456	-33.824%
2025-06-09	4.9000	4.9000	4.9000	4.9000	-18.333%	1	1,455	-26.531%
2025-06-02	6.0000	6.0000	6.0000	6.0000	+7.143%	100	1,455	-40.000%
2025-05-30	5.1000	5.6000	5.1000	5.6000	+12.000%	436	1,355	-35.714%
2025-05-19	5.0000	5.0000	5.0000	5.0000	0.000%	50	1,147	-28.000%
2025-05-15	5.0000	5.0000	5.0000	5.0000	-1.961%	150	1,097	-28.000%
2025-05-14	5.0000	5.1000	5.0000	5.1000	+2.000%	250	947	-29.412%
2025-05-09	5.0000	5.0000	5.0000	5.0000	0.000%	100	697	-28.000%
2025-05-08	5.0000	5.0000	5.0000	5.0000	0.000%	100	647	-28.000%
2025-05-07	5.0000	5.0000	5.0000	5.0000	0.000%	150	547	-28.000%
2025-05-06	5.0000	5.0000	5.0000	5.0000	0.000%	51	397	-28.000%
2025-05-01	5.0000	5.0000	5.0000	5.0000	0.000%	100	346	-28.000%
2025-04-29	5.0000	5.0000	5.0000	5.0000	-23.077%	4	256	-28.000%
2025-04-07	6.5000	6.5000	6.5000	6.5000	+6.557%	50	252	-44.615%
2025-04-04	6.1500	6.4000	6.1000	6.1000	+17.308%	514	252	-40.984%
2025-03-28	5.2000	5.2000	5.2000	5.2000	0.000%	20	210	-30.769%
2025-03-27	5.2000	5.2000	5.2000	5.2000	0.000%	5	200	-30.769%
2025-03-26	5.2100	5.2100	5.2000	5.2000	+1.365%	90	195	-30.769%
2025-03-24	5.1300	5.1300	5.1300	5.1300	-6.727%	50	105	-29.825%
2025-02-28	5.5000	5.5000	5.5000	5.5000	+6.589%	4	55	-34.545%
2025-02-13	5.0500	5.2500	5.0500	5.1600	-2.642%	40	15	-30.233%
2025-02-05	5.3000	5.3000	5.3000	5.3000	-7.826%	10	15	-32.075%
2024-11-12	5.7500	5.7500	5.7500	5.7500	-2.872%	1	25	-37.391%
2024-10-29	5.9200	5.9200	5.9200	5.9200	+2.069%	1	26	-39.189%
2024-10-17	5.8000	5.8000	5.8000	5.8000	-8.661%	1	25	-37.931%
2024-10-03	6.3500	6.3500	6.3500	6.3500	+5.833%	2	25	-43.307%
2024-10-01	6.0000	6.0000	6.0000	6.0000	+6.572%	10	23	-40.000%
2024-09-27	5.6300	5.6300	5.6300	5.6300	+4.259%	2	13	-36.057%
2024-09-26	6.0000	6.0000	5.4000	5.4000	0.000%	3	12	-33.333%
2024-09-24	5.4000	5.4000	5.4000	5.4000	+24.424%	10	11	-33.333%
2024-09-16	4.3400	4.3400	4.3400	4.3400	0.000%	1	1	-17.051%