Dark

SMH20270115C240
SMH Jan 15 2027 240.00 Call (SMH270115C00240000)
option OPRA

EOD

Sep 29, 2026

374.52+0.949%(+3.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	374.5200	374.5200	374.5200	374.5200	+0.949%	1	249	0.000%
2026-09-25	371.0000	371.0000	371.0000	371.0000	+2.486%	1	250	+0.949%
2026-09-24	362.0000	362.0000	362.0000	362.0000	+0.836%	1	250	+3.459%
2026-09-23	359.0000	359.0000	359.0000	359.0000	+3.757%	2	250	+4.323%
2026-09-21	346.0000	346.0000	346.0000	346.0000	+12.858%	1	250	+8.243%
2026-08-24	306.5800	306.5800	306.5800	306.5800	-9.121%	50	250	+22.161%
2026-07-24	337.3500	337.3500	337.3500	337.3500	-0.779%	3	250	+11.018%
2026-05-11	340.0000	340.0000	340.0000	340.0000	+4.615%	5	250	+10.153%
2026-05-08	325.0000	325.0000	325.0000	325.0000	+3.418%	5	255	+15.237%
2026-05-06	305.1000	315.0000	305.1000	314.2600	+8.366%	22	264	+19.175%
2026-05-05	290.0000	290.0000	290.0000	290.0000	+46.502%	5	270	+29.145%
2026-04-09	197.9500	197.9500	197.9500	197.9500	+43.255%	4	275	+89.199%
2026-03-30	142.9100	142.9100	138.1800	138.1800	-10.679%	4	279	+171.038%
2026-03-27	155.3100	155.3100	154.7000	154.7000	-1.465%	2	278	+142.094%
2026-03-06	157.0000	157.0000	157.0000	157.0000	-18.653%	1	276	+138.548%
2026-02-24	193.0000	193.0000	193.0000	193.0000	+3.071%	2	275	+94.052%
2026-02-18	187.2500	187.2500	187.2500	187.2500	-2.979%	1	277	+100.011%
2026-02-12	193.0000	193.0000	193.0000	193.0000	+7.074%	1	276	+94.052%
2026-02-10	180.2500	180.2500	180.2500	180.2500	+5.409%	3	277	+107.778%
2026-02-03	171.0000	171.0000	171.0000	171.0000	-1.983%	1	280	+119.018%
2026-01-21	174.4200	174.5400	174.4200	174.4600	-0.903%	4	283	+114.674%
2026-01-16	175.8100	176.0500	175.8100	176.0500	+0.686%	4	285	+112.735%
2026-01-15	174.8500	174.8500	174.8500	174.8500	+4.419%	1	285	+114.195%
2026-01-13	167.8000	167.8000	167.4500	167.4500	+2.141%	6	286	+123.661%
2026-01-12	163.4600	163.9400	163.4600	163.9400	+10.064%	2	286	+128.449%
2026-01-02	148.9500	148.9500	148.9500	148.9500	+6.927%	1	285	+151.440%
2025-12-31	139.3000	139.3500	139.2500	139.3000	-0.748%	4	286	+168.859%
2025-12-29	140.3500	140.3500	140.3500	140.3500	+4.505%	4	286	+166.847%
2025-12-19	135.0000	135.0000	134.3000	134.3000	-6.956%	2	282	+178.868%
2025-12-12	144.3400	144.3400	144.3400	144.3400	+1.605%	2	282	+159.471%
2025-12-04	142.0600	142.0600	142.0600	142.0600	+12.746%	2	280	+163.635%
2025-11-26	126.0000	126.0000	126.0000	126.0000	+17.046%	3	280	+197.238%
2025-11-21	104.3000	107.8200	104.3000	107.6500	-8.577%	4	280	+247.905%
2025-11-18	114.2800	117.7500	114.2800	117.7500	+1.509%	7	279	+218.064%
2025-11-14	116.0000	116.0000	116.0000	116.0000	-8.791%	4	280	+222.862%
2025-11-07	127.2000	127.2000	127.1800	127.1800	-14.616%	13	276	+194.480%
2025-10-29	150.0200	150.0200	148.9500	148.9500	+5.541%	4	286	+151.440%
2025-10-28	138.8000	141.1300	138.8000	141.1300	+4.502%	4	289	+165.372%
2025-10-27	135.0500	135.0500	135.0500	135.0500	+2.982%	1	293	+177.320%
2025-10-24	131.2000	131.2000	130.6500	131.1400	+4.477%	14	293	+185.588%
2025-10-23	125.5200	125.5200	125.5200	125.5200	-2.607%	1	294	+198.375%
2025-10-20	128.8800	128.8800	128.8800	128.8800	+11.681%	5	295	+190.596%
2025-10-14	115.4000	115.4000	115.4000	115.4000	+9.280%	3	297	+224.541%
2025-09-29	105.6000	105.6000	105.6000	105.6000	+6.452%	1	300	+254.659%
2025-09-18	99.2000	99.2000	99.2000	99.2000	+16.706%	8	301	+277.540%
2025-08-28	83.7000	85.0000	83.7000	85.0000	+2.843%	4	309	+340.612%
2025-08-26	82.6500	82.6500	82.6500	82.6500	-5.651%	1	308	+353.140%
2025-08-13	88.8200	88.8200	87.6000	87.6000	+6.829%	2	308	+327.534%
2025-08-07	82.0000	82.0000	82.0000	82.0000	+8.609%	15	309	+356.732%
2025-08-05	75.5000	75.5000	75.5000	75.5000	-10.119%	1	324	+396.053%
2025-07-30	84.0000	84.0000	84.0000	84.0000	+6.464%	3	324	+345.857%
2025-07-28	78.9000	78.9000	78.9000	78.9000	+2.401%	1	324	+374.677%
2025-07-25	77.0500	77.0500	77.0500	77.0500	-6.151%	2	325	+386.074%
2025-07-21	82.1000	82.1000	82.1000	82.1000	-0.485%	1	327	+356.175%
2025-07-17	81.0400	82.7500	81.0400	82.5000	+8.696%	171	328	+353.964%
2025-07-08	75.9000	75.9000	75.9000	75.9000	+2.568%	1	382	+393.439%
2025-07-07	74.0000	74.0000	74.0000	74.0000	+4.668%	1	381	+406.108%
2025-07-01	70.7000	70.7000	70.7000	70.7000	-1.874%	1	382	+429.731%
2025-06-27	72.0500	72.0500	72.0500	72.0500	+9.167%	1	382	+419.806%
2025-06-24	66.0000	66.0000	66.0000	66.0000	+12.628%	3	382	+467.455%
2025-06-23	58.6000	58.6000	58.6000	58.6000	+2.717%	1	385	+539.113%
2025-06-13	57.0500	57.0500	57.0500	57.0500	-6.475%	8	386	+556.477%
2025-06-12	61.0000	61.0000	61.0000	61.0000	+0.826%	1	386	+513.967%
2025-06-10	59.3500	60.5000	59.3500	60.5000	+4.671%	3	387	+519.041%
2025-06-09	55.9000	57.8000	55.9000	57.8000	+5.091%	2	389	+547.958%
2025-06-06	55.0000	55.0000	55.0000	55.0000	0.000%	2	391	+580.945%
2025-06-05	53.9500	55.0000	53.9500	55.0000	+11.246%	4	390	+580.945%
2025-05-28	49.1500	50.1500	49.1500	49.4400	+13.394%	9	394	+657.524%
2025-05-23	43.6000	43.6000	43.6000	43.6000	-7.627%	20	379	+758.991%
2025-05-20	47.2000	47.2000	47.2000	47.2000	-2.980%	1	379	+693.475%
2025-05-19	48.6500	48.6500	48.6500	48.6500	+11.073%	1	380	+669.825%
2025-05-12	43.2200	43.8000	43.2200	43.8000	+47.973%	3	381	+755.068%
2025-05-01	29.3000	29.7000	29.2500	29.6000	+62.014%	108	383	+1,165.270%
2025-04-22	18.2700	18.4500	18.2700	18.2700	+11.064%	3	345	+1,949.918%
2025-04-21	16.4500	16.4500	16.4500	16.4500	-13.193%	1	343	+2,176.717%
2025-04-17	19.2100	19.3500	18.9500	18.9500	-1.405%	3	340	+1,876.359%
2025-04-16	19.2200	19.2200	19.2200	19.2200	-8.476%	1	340	+1,848.595%
2025-04-10	21.0000	21.0000	21.0000	21.0000	+23.894%	1	341	+1,683.429%
2025-04-07	13.3000	16.9500	13.3000	16.9500	-0.587%	2	341	+2,109.558%
2025-04-04	17.8000	17.8000	15.3000	17.0500	-39.302%	138	341	+2,096.598%
2025-04-01	29.1500	29.1500	28.0900	28.0900	-29.066%	4	336	+1,233.286%
2025-03-25	39.6500	39.6500	39.6000	39.6000	-0.252%	7	334	+845.758%
2025-03-17	39.7000	39.7000	39.7000	39.7000	+1.795%	1	328	+843.375%
2025-03-14	38.9000	39.0000	38.9000	39.0000	+4.698%	12	327	+860.308%
2025-03-12	37.2500	37.2500	37.2500	37.2500	+14.969%	2	321	+905.423%
2025-03-10	35.0000	35.0000	31.5000	32.4000	-10.867%	91	321	+1,055.926%
2025-03-06	36.4000	36.6500	35.4500	36.3500	-2.937%	56	261	+930.316%
2025-03-03	38.0000	38.0000	37.4500	37.4500	-8.659%	8	224	+900.053%
2025-02-28	41.0000	41.0000	41.0000	41.0000	-2.381%	4	224	+813.463%
2025-02-27	48.8000	48.8000	42.0000	42.0000	-16.832%	4	222	+791.714%
2025-02-26	50.5000	50.5000	50.5000	50.5000	+5.208%	1	221	+641.624%
2025-02-25	48.0000	48.0000	48.0000	48.0000	-7.728%	2	218	+680.250%
2025-02-24	54.0000	54.0000	52.0200	52.0200	-16.164%	2	218	+619.954%
2025-02-20	61.6600	62.0500	61.6600	62.0500	+5.169%	2	216	+503.578%
2025-02-19	59.0000	59.0000	59.0000	59.0000	+5.169%	1	215	+534.780%
2025-02-13	57.4000	57.4000	56.1000	56.1000	-0.620%	3	214	+567.594%
2025-02-11	55.7300	56.4500	55.7300	56.4500	+2.917%	2	214	+563.454%
2025-02-10	54.8500	54.8500	54.8500	54.8500	+3.883%	3	214	+582.808%
2025-02-07	52.8500	52.9000	52.0500	52.8000	-3.137%	100	214	+609.318%
2025-02-06	54.5200	54.5200	54.5100	54.5100	+0.683%	3	165	+587.067%
2025-02-05	54.1400	54.1400	54.1400	54.1400	+6.157%	3	162	+591.762%
2025-02-04	50.5000	51.0000	50.5000	51.0000	+0.990%	3	162	+634.353%
2025-02-03	50.8000	50.8000	50.5000	50.5000	-6.169%	3	162	+641.624%
2025-01-30	52.4900	53.8200	50.9400	53.8200	+5.529%	43	159	+595.875%
2025-01-29	51.0000	51.0000	51.0000	51.0000	+0.970%	10	197	+634.353%
2025-01-28	48.9000	50.5100	47.0000	50.5100	+8.624%	46	187	+641.477%
2025-01-27	52.8400	52.8400	46.5000	46.5000	-26.190%	16	147	+705.419%
2025-01-17	63.0000	63.0000	63.0000	63.0000	+16.667%	4	133	+494.476%
2025-01-14	57.0000	57.0000	54.0000	54.0000	-4.762%	3	133	+593.556%
2025-01-10	57.9700	57.9700	56.7000	56.7000	-15.247%	14	130	+560.529%
2025-01-06	66.9000	66.9000	66.9000	66.9000	+13.390%	1	124	+459.821%
2025-01-03	59.0000	59.0000	59.0000	59.0000	+13.462%	4	124	+534.780%
2024-12-31	54.6200	54.8000	52.0000	52.0000	-7.556%	12	125	+620.231%
2024-12-27	56.2500	56.2500	56.2500	56.2500	-6.794%	4	125	+565.813%
2024-12-24	60.3500	60.3500	60.3500	60.3500	+2.514%	1	124	+520.580%
2024-12-23	58.1300	58.8700	58.1300	58.8700	+6.687%	11	124	+536.181%
2024-12-20	55.1800	55.1800	55.1800	55.1800	+6.115%	3	116	+578.724%
2024-12-19	52.0000	52.0000	52.0000	52.0000	+1.961%	1	113	+620.231%
2024-12-10	51.0000	51.0000	51.0000	51.0000	-10.526%	1	113	+634.353%
2024-12-05	57.0000	57.0000	57.0000	57.0000	+15.854%	1	113	+557.053%
2024-11-27	49.2000	49.2000	49.2000	49.2000	-5.747%	2	115	+661.220%
2024-11-26	52.2000	52.2000	52.2000	52.2000	-5.298%	1	115	+617.471%
2024-11-22	55.1200	55.1200	55.1200	55.1200	+4.731%	2	114	+579.463%
2024-11-20	52.6300	52.6300	52.6300	52.6300	+0.862%	2	113	+611.609%
2024-11-18	52.1800	52.1800	52.1800	52.1800	-1.825%	2	111	+617.746%
2024-11-15	54.0000	54.0000	53.1500	53.1500	-15.164%	10	110	+604.647%
2024-11-11	62.6500	62.6500	62.6500	62.6500	-5.987%	2	109	+497.797%
2024-11-08	66.5000	66.6400	66.5000	66.6400	+15.055%	14	109	+462.005%
2024-11-01	57.9200	57.9200	57.9200	57.9200	+2.152%	10	111	+546.616%
2024-10-31	56.7000	56.7000	56.7000	56.7000	-13.869%	1	108	+560.529%
2024-10-25	65.2600	65.8300	65.2600	65.8300	+9.717%	8	107	+468.920%
2024-10-23	60.0000	60.0000	60.0000	60.0000	+0.452%	1	107	+524.200%
2024-10-16	59.7300	59.7300	59.7300	59.7300	-1.273%	2	106	+527.022%
2024-10-15	63.0000	63.0000	60.5000	60.5000	-13.460%	10	106	+519.041%
2024-10-14	69.0500	69.9100	69.0500	69.9100	+9.234%	6	106	+435.717%
2024-10-09	64.9200	64.9200	64.0000	64.0000	+0.787%	21	105	+485.188%
2024-10-08	62.4500	63.5000	61.8200	63.5000	+11.404%	44	84	+489.795%
2024-10-01	57.9000	57.9000	57.0000	57.0000	+1.786%	4	40	+557.053%
2024-09-30	57.7500	57.7500	56.0000	56.0000	-6.667%	23	36	+568.786%
2024-09-27	60.0000	60.0000	60.0000	60.0000	-4.762%	18	28	+524.200%
2024-09-26	63.0000	63.0000	63.0000	63.0000	+16.667%	1	27	+494.476%
2024-09-23	54.0000	54.0000	54.0000	54.0000	+1.180%	8	26	+593.556%
2024-09-20	53.3900	53.3900	52.7600	53.3700	+4.381%	26	20	+601.743%
2024-09-18	51.1300	51.1300	51.1300	51.1300	+3.881%	5	7	+632.486%
2024-09-16	49.2200	49.2200	49.2200	49.2200	0.000%	2	2	+660.910%

.dark-mode .qXZqyH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXZqyH{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C240SMH Jan 15 2027 240.00 Call (SMH270115C00240000)option OPRA

SMH20270115C240
SMH Jan 15 2027 240.00 Call (SMH270115C00240000)
option OPRA