Dark

SMMT20270115P18
SMMT Jan 15 2027 18.00 Put (SMMT270115P00018000)
option OPRA

EOD

Sep 21, 2026

5.20+1.167%(+0.06)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	5.1000	5.2000	5.1000	5.2000	+1.167%	22	1,797	0.000%
2026-09-17	5.1400	5.1400	5.1400	5.1400	+2.800%	9	1,799	+1.167%
2026-09-11	4.9000	5.1000	4.9000	5.0000	-7.407%	11	1,790	+4.000%
2026-09-02	6.3100	6.5500	5.2000	5.4000	-21.739%	7	1,785	-3.704%
2026-08-31	6.9000	6.9000	6.9000	6.9000	0.000%	3	1,786	-24.638%
2026-08-21	6.9000	6.9000	6.9000	6.9000	-1.288%	1	1,789	-24.638%
2026-08-03	6.9900	6.9900	6.9900	6.9900	-2.917%	1	1,790	-25.608%
2026-07-29	7.0000	7.2000	7.0000	7.2000	+10.769%	200	1,791	-27.778%
2026-07-27	6.5000	6.5000	6.5000	6.5000	+4.167%	5	1,802	-20.000%
2026-07-24	6.3100	6.3100	6.2400	6.2400	+4.000%	4	1,807	-16.667%
2026-07-22	6.0300	6.0300	5.9100	6.0000	-9.910%	5	1,808	-13.333%
2026-07-17	6.6600	6.6600	6.6600	6.6600	+6.560%	2	1,808	-21.922%
2026-07-02	6.2500	6.2500	6.2500	6.2500	-0.794%	1	1,807	-16.800%
2026-06-29	6.3000	6.3000	6.3000	6.3000	-3.077%	3	1,807	-17.460%
2026-06-24	6.5200	6.5200	6.5000	6.5000	+7.973%	11	1,805	-20.000%
2026-06-23	5.6400	6.0200	5.6400	6.0200	-10.149%	34	1,816	-13.621%
2026-06-22	6.7000	6.7000	6.7000	6.7000	-4.286%	2	1,816	-22.388%
2026-06-08	6.5000	7.0000	6.5000	7.0000	+4.478%	9	1,818	-25.714%
2026-06-05	6.7000	6.7000	6.7000	6.7000	+10.744%	1	1,823	-22.388%
2026-06-03	6.0500	6.0500	6.0500	6.0500	+0.833%	34	1,824	-14.050%
2026-05-29	6.0000	6.0000	6.0000	6.0000	-6.250%	5	1,790	-13.333%
2026-05-28	6.4000	6.4000	6.4000	6.4000	+3.226%	2	1,795	-18.750%
2026-05-22	6.2000	6.2000	6.2000	6.2000	-4.615%	2	1,795	-16.129%
2026-05-19	6.5000	6.5000	6.4000	6.5000	0.000%	6	1,797	-20.000%
2026-05-15	6.5000	6.5000	6.5000	6.5000	+6.557%	10	1,797	-20.000%
2026-05-14	6.1000	6.1000	6.1000	6.1000	+11.722%	9	1,803	-14.754%
2026-05-11	5.7500	5.7500	5.4600	5.4600	-14.016%	13	1,812	-4.762%
2026-05-07	6.6000	6.6000	5.7800	6.3500	+2.419%	31	1,815	-18.110%
2026-05-06	6.2000	6.2000	6.2000	6.2000	-18.742%	37	1,819	-16.129%
2026-05-01	7.6800	7.6800	7.6300	7.6300	+33.860%	5	1,807	-31.848%
2026-04-30	5.8000	5.8000	5.7000	5.7000	-9.524%	57	1,807	-8.772%
2026-04-29	6.3000	6.3000	6.3000	6.3000	+8.621%	10	1,765	-17.460%
2026-04-28	5.4000	5.8000	5.4000	5.8000	+5.455%	30	1,765	-10.345%
2026-04-24	5.5000	5.6000	5.5000	5.5000	+33.172%	52	1,795	-5.455%
2026-04-21	4.1300	4.1300	4.1300	4.1300	-3.505%	1	1,746	+25.908%
2026-04-16	4.3900	4.3900	4.0900	4.2800	+22.286%	40	1,746	+21.495%
2026-04-15	4.7000	4.7000	3.5000	3.5000	-28.571%	8	1,746	+48.571%
2026-04-14	5.2000	5.2000	4.8000	4.9000	-7.372%	38	1,745	+6.122%
2026-04-13	5.3000	5.3000	5.2900	5.2900	-1.121%	13	1,730	-1.701%
2026-04-09	5.3500	5.3500	5.3500	5.3500	-12.295%	2	1,730	-2.804%
2026-04-06	6.1000	6.1000	6.1000	6.1000	+5.536%	20	1,730	-14.754%
2026-04-02	5.7800	5.7800	5.7800	5.7800	-4.778%	1	1,749	-10.035%
2026-04-01	6.0700	6.0700	6.0700	6.0700	-0.492%	3	1,749	-14.333%
2026-03-31	6.0300	6.2200	6.0300	6.1000	-4.088%	42	1,752	-14.754%
2026-03-26	6.3600	6.3600	6.3600	6.3600	+12.566%	2	1,754	-18.239%
2026-03-25	6.0000	6.8800	5.6500	5.6500	-13.740%	628	1,756	-7.965%
2026-02-27	6.3900	6.5500	6.3900	6.5500	+10.455%	6	1,441	-20.611%
2026-02-20	5.9300	5.9300	5.9300	5.9300	-17.409%	4	1,440	-12.310%
2026-02-19	7.1800	7.1800	7.1800	7.1800	+8.296%	4	1,442	-27.577%
2026-02-13	6.6300	6.6300	6.6300	6.6300	-7.917%	5	1,442	-21.569%
2026-02-05	7.2000	7.2000	7.2000	7.2000	+20.000%	1	1,442	-27.778%
2026-01-22	6.0000	6.0000	6.0000	6.0000	-14.286%	8	1,441	-13.333%
2026-01-16	6.0000	7.0000	6.0000	7.0000	+12.000%	22	1,413	-25.714%
2026-01-12	5.6900	6.2500	5.6900	6.2500	+11.607%	408	1,413	-16.800%
2026-01-09	5.8800	5.8800	5.6000	5.6000	0.000%	28	1,005	-7.143%
2026-01-06	6.0000	6.0000	5.6000	5.6000	-7.438%	16	1,005	-7.143%
2026-01-05	6.0700	6.3000	6.0000	6.0500	-0.820%	54	1,019	-14.050%
2026-01-02	6.0000	7.4000	6.0000	6.1000	-4.688%	738	967	-14.754%
2025-12-23	6.1000	6.4000	6.1000	6.4000	+1.587%	7	298	-18.750%
2025-12-19	6.4500	6.4500	6.3000	6.3000	-11.268%	2	298	-17.460%
2025-12-18	7.1000	7.1000	7.1000	7.1000	+9.231%	1	298	-26.761%
2025-12-17	6.2000	6.5000	6.2000	6.5000	-4.412%	5	298	-20.000%
2025-12-12	6.8000	6.8000	6.8000	6.8000	+1.493%	7	293	-23.529%
2025-12-11	6.6000	6.7000	6.6000	6.7000	-4.286%	44	293	-22.388%
2025-12-10	7.0000	7.0000	7.0000	7.0000	0.000%	5	293	-25.714%
2025-12-09	6.5000	7.0000	6.5000	7.0000	+1.597%	20	293	-25.714%
2025-12-04	6.8900	6.8900	6.8900	6.8900	-7.888%	15	293	-24.528%
2025-12-02	7.3000	7.5500	6.5500	7.4800	+2.747%	25	293	-30.481%
2025-11-18	7.2800	7.2800	7.2800	7.2800	+1.818%	1	293	-28.571%
2025-11-13	7.1500	7.1500	7.1500	7.1500	+26.549%	1	293	-27.273%
2025-10-13	5.6500	5.6500	5.6500	5.6500	-2.586%	1	292	-7.965%
2025-10-09	5.8000	5.8000	5.8000	5.8000	+5.455%	180	292	-10.345%
2025-10-08	5.4800	5.5000	5.4600	5.5000	-5.822%	180	307	-5.455%
2025-10-07	5.8400	5.8400	5.8400	5.8400	-8.031%	1	151	-10.959%
2025-09-26	6.4300	6.4300	6.3500	6.3500	-5.224%	4	151	-18.110%
2025-09-22	6.7000	6.7000	6.7000	6.7000	-3.458%	1	151	-22.388%
2025-09-15	6.9400	6.9400	6.9400	6.9400	-1.560%	1	151	-25.072%
2025-09-11	7.0500	7.0500	7.0500	7.0500	-2.083%	1	151	-26.241%
2025-09-10	7.2000	7.2000	7.2000	7.2000	+4.348%	3	151	-27.778%
2025-09-09	6.9000	6.9000	6.9000	6.9000	+13.115%	1	151	-24.638%
2025-07-10	5.9700	6.1000	5.9700	6.1000	-12.857%	6	151	-14.754%
2025-06-17	7.0000	7.0000	7.0000	7.0000	+6.061%	1	156	-25.714%
2025-05-19	6.6000	6.6000	6.6000	6.6000	-11.409%	5	155	-21.212%
2025-04-11	7.4200	7.4800	7.4200	7.4500	+8.918%	200	150	-30.201%
2025-03-25	6.8400	6.8400	6.8400	6.8400	-11.169%	1	50	-23.977%
2024-12-26	7.7000	7.7000	7.7000	7.7000	-3.750%	50	50	-32.468%
2024-12-05	8.0000	8.0000	8.0000	8.0000	+2.302%	50	50	-35.000%
2024-10-29	7.8200	7.8200	7.8200	7.8200	-2.857%	1	1	-33.504%
2024-10-18	8.0500	8.0500	8.0500	8.0500	+7.333%	2	1	-35.404%
2024-10-17	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	-30.667%