Dark

SMH20270115C200
SMH Jan 15 2027 200.00 Call (SMH270115C00200000)
option OPRA

EOD

Aug 5, 2026

380.25+9.001%(+31.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	380.1000	380.2500	380.1000	380.2500	+9.001%	2	242	0.000%
2026-08-03	348.8500	348.8500	348.8500	348.8500	-6.301%	1	241	+9.001%
2026-07-24	372.3500	372.3500	372.3100	372.3100	-3.158%	6	241	+2.133%
2026-07-21	384.4500	385.9500	384.4500	384.4500	-4.127%	7	241	-1.092%
2026-07-02	401.0000	401.0000	401.0000	401.0000	+9.833%	1	242	-5.175%
2026-06-09	384.2600	384.2600	365.1000	365.1000	-7.511%	2	242	+4.150%
2026-05-27	394.7500	394.7500	394.7500	394.7500	+3.484%	2	242	-3.673%
2026-05-22	381.4600	381.4600	381.4600	381.4600	+4.429%	3	242	-0.317%
2026-05-15	365.2800	365.2800	365.2800	365.2800	-3.881%	1	244	+4.098%
2026-05-11	380.1300	380.1300	379.9200	380.0300	+21.571%	24	245	+0.058%
2026-04-30	312.7000	312.7000	312.6000	312.6000	+6.269%	2	245	+21.641%
2026-04-28	294.1600	294.1600	294.1600	294.1600	-4.726%	1	246	+29.266%
2026-04-27	308.7500	308.7500	308.7500	308.7500	+13.216%	1	246	+23.158%
2026-04-21	272.6500	272.7100	272.6500	272.7100	+4.187%	3	249	+39.434%
2026-04-16	261.7500	261.7500	261.7500	261.7500	+2.579%	2	249	+45.272%
2026-04-14	255.1600	255.1700	255.1600	255.1700	+2.916%	5	251	+49.018%
2026-04-13	247.9400	247.9400	247.9400	247.9400	+7.800%	1	251	+53.364%
2026-04-08	230.0000	230.0000	230.0000	230.0000	+32.910%	1	251	+65.326%
2026-03-30	173.0500	173.0500	173.0500	173.0500	-14.992%	1	251	+119.734%
2026-03-26	203.5700	203.5700	203.5700	203.5700	-5.166%	2	251	+86.791%
2026-02-27	214.8500	214.8500	214.6600	214.6600	-9.100%	10	255	+77.141%
2026-02-25	236.1600	236.1600	236.1500	236.1500	+2.652%	6	257	+61.021%
2026-02-24	230.0500	230.0500	230.0500	230.0500	+5.950%	2	257	+65.290%
2026-02-19	217.1300	217.1300	217.1300	217.1300	+1.410%	5	259	+75.126%
2026-02-17	214.1100	214.1100	214.1100	214.1100	-0.414%	1	259	+77.596%
2026-02-09	215.0000	215.0000	215.0000	215.0000	+10.087%	1	261	+76.860%
2026-02-04	203.1500	203.1500	195.3000	195.3000	-11.276%	2	262	+94.700%
2026-02-02	220.1200	220.1200	220.1200	220.1200	-2.606%	10	261	+72.747%
2026-01-28	226.0100	226.0100	226.0100	226.0100	+7.624%	1	276	+68.245%
2026-01-26	210.0000	210.0000	210.0000	210.0000	-0.294%	10	276	+81.071%
2026-01-16	209.4800	210.6200	209.4800	210.6200	+4.293%	2	272	+80.538%
2026-01-13	202.9000	203.0800	201.9500	201.9500	+6.581%	3	272	+88.289%
2026-01-08	189.4800	189.4800	189.4800	189.4800	+1.380%	2	272	+100.681%
2026-01-02	186.9000	186.9000	186.9000	186.9000	+6.709%	3	272	+103.451%
2025-12-31	176.5000	176.5000	175.1500	175.1500	-0.029%	27	284	+117.100%
2025-12-30	175.2000	175.2000	175.2000	175.2000	-0.228%	5	284	+117.038%
2025-12-29	175.6000	175.6000	175.6000	175.6000	+0.103%	1	284	+116.543%
2025-12-24	175.4200	175.4200	175.4200	175.4200	+2.083%	1	284	+116.765%
2025-12-22	172.5500	172.6000	171.8400	171.8400	+0.286%	3	284	+121.281%
2025-12-19	171.3500	171.3500	171.3500	171.3500	+5.446%	1	283	+121.914%
2025-12-18	162.5000	162.5000	162.5000	162.5000	-3.031%	2	282	+134.000%
2025-12-12	171.9100	171.9100	167.5800	167.5800	-6.521%	3	280	+126.907%
2025-12-08	179.2700	179.2700	179.2700	179.2700	+19.275%	1	279	+112.110%
2025-11-25	150.2800	150.3000	150.2800	150.3000	-0.543%	2	279	+152.994%
2025-11-19	150.0400	151.1200	150.0400	151.1200	+5.347%	6	279	+151.621%
2025-11-18	143.4500	143.4500	143.4500	143.4500	-12.955%	1	275	+165.075%
2025-11-11	164.8000	164.8000	164.8000	164.8000	-3.598%	1	277	+130.734%
2025-11-10	170.9500	170.9500	170.9500	170.9500	+8.989%	1	277	+122.433%
2025-11-07	156.8500	156.8500	156.8500	156.8500	-8.925%	1	276	+142.429%
2025-11-05	172.2200	172.2200	172.2200	172.2200	-0.943%	1	277	+120.793%
2025-10-31	179.8000	179.8000	173.8600	173.8600	-2.969%	2	276	+118.710%
2025-10-30	179.1800	179.1800	179.1800	179.1800	-1.711%	1	276	+112.217%
2025-10-29	182.3000	182.3000	182.3000	182.3000	+18.215%	1	276	+108.585%
2025-10-13	153.5600	154.2100	153.5600	154.2100	-2.417%	12	275	+146.579%
2025-10-09	158.0300	158.0300	158.0300	158.0300	+3.851%	1	275	+140.619%
2025-10-03	153.0000	153.0000	152.1700	152.1700	-0.059%	2	274	+149.885%
2025-10-02	152.7500	152.7500	152.2600	152.2600	+12.311%	2	274	+149.737%
2025-09-23	135.5700	135.5700	135.5700	135.5700	-1.238%	1	274	+180.482%
2025-09-22	137.2700	137.2700	137.2700	137.2700	+14.611%	1	274	+177.009%
2025-09-17	119.7700	119.7700	119.7700	119.7700	+5.757%	1	274	+217.484%
2025-09-08	113.2500	113.2500	113.2500	113.2500	+8.999%	3	274	+235.762%
2025-09-04	103.9000	103.9000	103.9000	103.9000	-3.528%	1	277	+265.977%
2025-08-29	107.7000	107.7000	107.7000	107.7000	-4.437%	3	279	+253.064%
2025-08-26	112.7000	112.7000	112.7000	112.7000	+0.535%	5	279	+237.400%
2025-08-25	112.1000	112.1000	112.1000	112.1000	-3.901%	1	279	+239.206%
2025-08-14	116.4400	116.6500	116.4400	116.6500	+12.336%	6	278	+225.975%
2025-08-06	103.8400	103.8400	103.8400	103.8400	-3.736%	1	278	+266.188%
2025-08-04	107.8700	107.8700	107.8700	107.8700	-5.543%	1	278	+252.508%
2025-07-29	114.2000	114.2000	114.2000	114.2000	+8.534%	1	278	+232.968%
2025-07-23	105.2200	105.2200	105.2200	105.2200	-5.539%	10	278	+261.386%
2025-07-15	111.0400	111.3900	111.0400	111.3900	+2.948%	10	278	+241.368%
2025-07-11	108.2000	108.2000	108.2000	108.2000	+0.446%	1	274	+251.433%
2025-07-10	107.7200	107.7200	107.7200	107.7200	+1.796%	1	274	+252.999%
2025-07-09	107.3400	107.3400	105.8200	105.8200	+2.094%	2	274	+259.337%
2025-07-08	103.6500	103.6500	103.6500	103.6500	+3.042%	1	274	+266.860%
2025-07-07	100.7500	100.7500	100.0500	100.5900	-3.788%	6	274	+278.020%
2025-07-03	105.0000	105.3300	104.5500	104.5500	+3.566%	7	282	+263.702%
2025-06-30	99.5000	100.9500	99.5000	100.9500	+2.197%	22	283	+276.672%
2025-06-26	96.9400	98.7800	96.9400	98.7800	+17.834%	4	284	+284.946%
2025-06-20	83.8300	83.8300	83.8300	83.8300	-2.975%	2	284	+353.597%
2025-06-17	86.4000	86.4000	86.4000	86.4000	+4.791%	1	284	+340.104%
2025-06-13	81.9900	82.4500	81.9900	82.4500	-5.610%	12	284	+361.189%
2025-06-12	87.3500	87.3500	87.3500	87.3500	+5.495%	1	281	+335.318%
2025-06-09	84.4000	84.4000	82.8000	82.8000	+8.136%	3	280	+359.239%
2025-06-04	76.5700	76.5700	76.5700	76.5700	+2.053%	5	281	+396.604%
2025-06-03	71.4100	75.0300	71.4100	75.0300	+7.140%	217	281	+406.797%
2025-06-02	70.0300	70.0300	70.0300	70.0300	+4.026%	1	385	+442.982%
2025-05-30	67.3200	67.3200	67.3200	67.3200	-9.272%	2	386	+464.840%
2025-05-29	74.2000	74.2000	74.2000	74.2000	+1.228%	1	386	+412.466%
2025-05-28	73.3000	73.3000	73.3000	73.3000	+0.480%	1	387	+418.759%
2025-05-19	72.9500	72.9500	72.9500	72.9500	-0.342%	1	388	+421.247%
2025-05-15	72.0000	73.2000	72.0000	73.2000	+0.549%	21	389	+419.467%
2025-05-13	72.5900	72.8000	72.5900	72.8000	+12.086%	3	409	+422.321%
2025-05-12	64.9500	64.9500	64.9500	64.9500	+15.879%	6	412	+485.450%
2025-05-09	56.0500	56.0500	56.0500	56.0500	-0.532%	12	418	+578.412%
2025-05-08	56.3500	56.3500	56.3500	56.3500	+15.947%	1	424	+574.800%
2025-05-01	47.8900	48.6000	47.8900	48.6000	+13.551%	21	423	+682.407%
2025-04-28	42.8000	42.8000	42.8000	42.8000	-5.519%	1	404	+788.435%
2025-04-25	45.3000	45.3000	45.3000	45.3000	+17.206%	6	405	+739.404%
2025-04-23	40.0000	40.5400	38.4000	38.6500	+23.997%	124	408	+883.829%
2025-04-21	30.8900	31.3500	30.2500	31.1700	-15.299%	61	372	+1,119.923%
2025-04-16	36.7700	37.0000	36.2500	36.8000	-11.004%	12	338	+933.288%
2025-04-15	41.7500	41.7500	41.3500	41.3500	+2.225%	3	342	+819.589%
2025-04-14	41.9700	41.9700	40.4500	40.4500	+6.447%	14	340	+840.049%
2025-04-10	38.9100	39.0000	38.0000	38.0000	+20.635%	283	337	+900.658%
2025-04-08	34.0000	34.0000	31.5000	31.5000	-2.808%	2	117	+1,107.143%
2025-04-07	32.4100	32.4100	32.4100	32.4100	+4.045%	1	115	+1,073.249%
2025-04-04	31.2500	31.2500	31.1500	31.1500	-15.583%	20	116	+1,120.706%
2025-04-03	41.7000	41.7000	36.9000	36.9000	-19.432%	9	117	+930.488%
2025-03-31	45.0000	45.8000	44.6500	45.8000	-5.372%	4	116	+730.240%
2025-03-28	48.4000	48.4000	48.4000	48.4000	-7.368%	2	115	+685.640%
2025-03-27	51.8000	52.2500	51.1500	52.2500	-11.740%	15	114	+627.751%
2025-03-14	58.1000	59.2000	58.1000	59.2000	+4.723%	4	102	+542.314%
2025-03-12	56.5300	56.5300	56.5300	56.5300	+8.254%	1	101	+572.652%
2025-03-11	52.2200	52.2200	52.2200	52.2200	+0.811%	6	101	+628.169%
2025-03-10	55.0000	55.0000	51.8000	51.8000	-15.082%	2	107	+634.073%
2025-03-05	61.0000	61.0000	61.0000	61.0000	+7.679%	1	106	+523.361%
2025-03-03	56.6500	56.6500	56.6500	56.6500	-8.496%	1	105	+571.227%
2025-02-28	61.9100	61.9100	61.9100	61.9100	-15.250%	2	104	+514.198%
2025-02-25	73.0500	73.0500	73.0500	73.0500	-3.628%	1	104	+420.534%
2025-02-24	75.8000	75.8000	75.8000	75.8000	-9.156%	1	104	+401.649%
2025-02-21	83.4400	83.4400	83.4400	83.4400	+6.933%	2	104	+355.717%
2025-02-06	77.7800	78.1000	77.7000	78.0300	+7.628%	4	104	+387.313%
2025-02-03	72.5000	72.5000	72.5000	72.5000	-7.182%	3	103	+424.483%
2025-01-31	80.7000	80.7000	78.1100	78.1100	+4.846%	6	103	+386.813%
2025-01-30	75.0300	75.0300	74.5000	74.5000	+4.782%	4	99	+410.403%
2025-01-29	71.1000	71.1000	71.1000	71.1000	+1.760%	1	99	+434.810%
2025-01-28	69.8700	69.8700	69.8700	69.8700	+1.629%	70	98	+444.225%
2025-01-27	74.5000	74.6500	68.2000	68.7500	-26.313%	79	103	+453.091%
2025-01-23	93.3000	93.3000	93.3000	93.3000	-3.785%	1	25	+307.556%
2025-01-22	96.9700	96.9700	96.9700	96.9700	+18.256%	2	26	+292.132%
2025-01-15	81.5000	82.0000	81.5000	82.0000	-11.063%	2	24	+363.720%
2025-01-06	92.2000	92.2000	92.2000	92.2000	+22.933%	1	22	+312.419%
2024-12-19	75.0000	75.0000	75.0000	75.0000	-0.517%	1	21	+407.000%
2024-12-18	75.3900	75.3900	75.3900	75.3900	-7.497%	2	20	+404.377%
2024-12-16	81.5000	81.5000	81.5000	81.5000	-0.634%	1	21	+366.564%
2024-12-13	82.0200	82.0200	82.0200	82.0200	+11.744%	4	21	+363.606%
2024-12-10	73.4000	73.4000	73.4000	73.4000	-5.897%	1	19	+418.052%
2024-12-09	78.0000	78.0000	78.0000	78.0000	-4.913%	2	19	+387.500%
2024-12-04	82.0300	82.0300	82.0300	82.0300	+16.586%	1	21	+363.550%
2024-11-27	72.0000	72.0000	70.3600	70.3600	-6.808%	2	19	+440.435%
2024-11-18	75.5000	75.5000	75.5000	75.5000	-11.176%	1	19	+403.642%
2024-11-11	85.0000	85.0000	85.0000	85.0000	0.000%	1	19	+347.353%
2024-10-30	85.0000	85.0000	85.0000	85.0000	-3.409%	4	18	+347.353%
2024-10-25	88.0000	88.0000	88.0000	88.0000	+3.529%	4	22	+332.102%
2024-10-22	85.0000	85.0000	85.0000	85.0000	-0.538%	1	20	+347.353%
2024-10-21	85.4600	85.4600	85.4600	85.4600	-0.222%	1	20	+344.945%
2024-10-18	85.6500	85.6500	85.6500	85.6500	-2.114%	2	20	+343.958%
2024-10-17	87.0000	87.5000	87.0000	87.5000	+6.280%	4	19	+334.571%
2024-10-15	82.9500	84.5000	82.1800	82.3300	-10.657%	4	15	+361.861%
2024-10-14	92.0000	92.2500	91.2900	92.1500	+4.716%	5	12	+312.642%
2024-10-10	88.0000	88.0000	88.0000	88.0000	+19.484%	2	10	+332.102%
2024-10-01	73.6500	73.6500	73.6500	73.6500	-10.781%	3	10	+416.293%
2024-09-27	82.5500	82.5500	82.5500	82.5500	-0.542%	6	10	+360.630%
2024-09-26	83.0000	83.0000	83.0000	83.0000	+12.649%	4	10	+358.133%
2024-09-20	73.6500	73.6800	73.6500	73.6800	0.000%	12	6	+416.083%

.dark-mode .xDPdLn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xDPdLn{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C200SMH Jan 15 2027 200.00 Call (SMH270115C00200000)option OPRA

SMH20270115C200
SMH Jan 15 2027 200.00 Call (SMH270115C00200000)
option OPRA