Dark

SMH20270115C280
SMH Jan 15 2027 280.00 Call (SMH270115C00280000)
option OPRA

Inactive

Sep 3, 2026

277.00-6.403%(-18.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	277.0000	277.0000	277.0000	277.0000	-6.403%	1	123	0.000%
2026-08-11	295.9500	295.9500	295.9500	295.9500	-13.900%	1	123	-6.403%
2026-06-26	343.7300	343.7300	343.7300	343.7300	-1.142%	1	123	-19.413%
2026-06-24	347.7000	347.7000	347.7000	347.7000	-2.619%	8	131	-20.334%
2026-06-23	357.0200	357.0500	357.0200	357.0500	-8.594%	12	131	-22.420%
2026-06-18	390.6200	390.6200	390.6200	390.6200	+11.440%	5	126	-29.087%
2026-06-12	350.5200	350.5200	350.5200	350.5200	+34.145%	1	126	-20.975%
2026-05-19	261.3000	261.3000	261.3000	261.3000	-7.363%	1	126	+6.008%
2026-05-12	282.0400	282.0700	282.0400	282.0700	+2.560%	12	126	-1.797%
2026-05-06	275.0300	275.0300	275.0300	275.0300	+7.787%	2	126	+0.716%
2026-05-05	255.3000	255.3000	255.1600	255.1600	+15.264%	3	125	+8.559%
2026-04-28	221.3700	221.3700	221.3700	221.3700	+2.108%	4	126	+25.130%
2026-04-23	216.8000	216.8000	216.8000	216.8000	+9.833%	1	126	+27.768%
2026-04-17	198.3500	198.3500	197.3900	197.3900	+6.329%	2	127	+40.331%
2026-04-15	185.8800	185.8800	185.6400	185.6400	+1.972%	2	128	+49.214%
2026-04-14	181.0500	182.0500	181.0500	182.0500	+1.658%	2	128	+52.156%
2026-04-13	179.0800	179.0800	179.0800	179.0800	+2.308%	1	127	+54.679%
2026-04-10	175.5000	176.3000	174.2200	175.0400	+4.427%	8	128	+58.250%
2026-04-09	165.6000	167.6200	164.4400	167.6200	+4.926%	13	129	+65.255%
2026-04-08	159.7500	159.7500	159.7500	159.7500	+18.809%	1	125	+73.396%
2026-03-12	134.4600	134.4600	134.4600	134.4600	-8.562%	1	125	+106.009%
2026-03-02	147.0500	147.0500	147.0500	147.0500	-8.500%	1	125	+88.371%
2026-02-24	160.4500	160.7100	160.4500	160.7100	+1.941%	2	125	+72.360%
2026-02-18	154.5800	157.6500	154.5800	157.6500	+12.007%	4	125	+75.706%
2026-02-17	140.7500	140.7500	140.7500	140.7500	-7.426%	10	125	+96.803%
2026-02-12	152.0400	152.0400	152.0400	152.0400	-3.620%	1	125	+82.189%
2026-02-11	157.5300	157.7500	157.5300	157.7500	+5.880%	2	124	+75.594%
2026-02-09	148.9900	148.9900	148.9900	148.9900	+8.514%	1	123	+85.919%
2026-02-06	137.3000	137.3000	137.3000	137.3000	-3.784%	10	122	+101.748%
2026-01-16	142.7000	142.7000	142.7000	142.7000	+10.159%	1	112	+94.114%
2026-01-07	128.0000	130.0200	128.0000	129.5400	-1.370%	83	112	+113.834%
2026-01-06	130.1800	131.3400	130.1800	131.3400	+3.736%	30	132	+110.903%
2026-01-05	126.6100	126.6100	126.6100	126.6100	+6.484%	1	122	+118.782%
2026-01-02	118.9000	118.9000	118.9000	118.9000	+9.233%	10	122	+132.969%
2025-12-29	108.9000	108.9000	108.8500	108.8500	+1.190%	2	122	+154.479%
2025-12-23	107.5700	107.5700	107.5700	107.5700	+0.957%	1	121	+157.507%
2025-12-22	106.5500	106.5500	106.5500	106.5500	+0.814%	1	121	+159.972%
2025-12-19	105.3800	105.6900	105.3800	105.6900	+6.596%	30	121	+162.087%
2025-12-18	99.1500	99.1500	99.1500	99.1500	-4.360%	2	91	+179.375%
2025-12-12	105.7000	107.0000	103.1500	103.6700	-9.930%	84	89	+167.194%
2025-12-09	115.1000	115.1000	115.1000	115.1000	+17.389%	2	76	+140.660%
2025-11-26	98.6000	98.6000	98.0500	98.0500	+12.314%	35	67	+182.509%
2025-11-14	87.3000	87.3000	87.3000	87.3000	-14.227%	2	67	+217.297%
2025-11-11	101.7800	101.7800	101.7800	101.7800	-2.742%	2	67	+172.156%
2025-11-06	105.6500	105.6500	104.6500	104.6500	-4.516%	2	69	+164.692%
2025-11-05	109.6000	109.6000	109.6000	109.6000	-2.404%	1	67	+152.737%
2025-10-31	112.3000	112.3000	112.3000	112.3000	+3.895%	1	68	+146.661%
2025-10-28	108.0900	108.0900	108.0900	108.0900	-0.037%	1	68	+156.268%
2025-10-27	106.7200	108.1300	106.7200	108.1300	+14.715%	3	65	+156.173%
2025-10-17	94.2600	94.2600	94.2600	94.2600	-1.812%	1	65	+193.868%
2025-10-09	96.0000	96.0000	96.0000	96.0000	+0.787%	1	65	+188.542%
2025-10-08	95.2500	95.2500	95.2500	95.2500	+6.223%	2	65	+190.814%
2025-10-07	89.6700	89.6700	89.6700	89.6700	+0.056%	1	64	+208.910%
2025-10-02	89.5900	89.6200	89.5900	89.6200	+15.460%	2	64	+209.083%
2025-09-29	77.6200	77.6200	77.6200	77.6200	+10.886%	1	63	+256.867%
2025-09-25	70.0000	70.0000	70.0000	70.0000	-7.603%	1	64	+295.714%
2025-09-23	75.7600	75.7600	75.7600	75.7600	+7.051%	1	64	+265.628%
2025-09-18	70.7700	70.7700	70.7700	70.7700	+15.449%	6	63	+291.409%
2025-09-17	61.3000	61.3000	61.3000	61.3000	-1.920%	2	57	+351.876%
2025-09-15	62.5000	62.5000	62.5000	62.5000	+17.261%	24	57	+343.200%
2025-09-05	53.3000	53.3000	53.3000	53.3000	+10.329%	1	81	+419.700%
2025-09-02	48.3100	48.3100	48.3100	48.3100	-13.732%	1	81	+473.380%
2025-08-22	56.0000	56.0000	56.0000	56.0000	+8.949%	1	80	+394.643%
2025-08-20	51.4000	51.4000	51.4000	51.4000	-4.727%	1	79	+438.911%
2025-08-19	54.6200	54.9500	53.9500	53.9500	-6.010%	6	78	+413.438%
2025-08-15	57.2900	57.4500	57.2900	57.4000	-4.730%	5	81	+382.578%
2025-08-12	60.2500	60.2500	60.2500	60.2500	+16.380%	1	76	+359.751%
2025-08-05	51.7700	51.7700	51.7700	51.7700	-1.802%	1	76	+435.059%
2025-08-04	52.7200	52.7200	52.7200	52.7200	+5.104%	1	77	+425.417%
2025-08-01	48.4000	50.3100	47.5000	50.1600	-11.659%	33	77	+452.233%
2025-07-21	56.7800	56.7800	56.7800	56.7800	-0.299%	1	79	+387.848%
2025-07-17	56.0300	56.9500	56.0300	56.9500	-1.300%	2	80	+386.392%
2025-07-15	57.7000	57.7000	57.7000	57.7000	+7.850%	1	81	+380.069%
2025-07-11	53.5000	53.5000	53.5000	53.5000	+2.687%	1	80	+417.757%
2025-07-09	52.0000	52.1000	52.0000	52.1000	+2.559%	3	81	+431.670%
2025-07-07	50.8000	50.8000	50.8000	50.8000	-4.151%	1	84	+445.276%
2025-07-03	53.0000	53.0000	53.0000	53.0000	+5.915%	2	83	+422.642%
2025-07-02	50.0400	50.0400	50.0400	50.0400	+3.282%	2	83	+453.557%
2025-06-27	49.4000	49.4000	48.4500	48.4500	+1.679%	2	81	+471.723%
2025-06-26	47.6500	47.6500	47.6500	47.6500	+2.694%	1	80	+481.322%
2025-06-25	46.4000	46.4000	46.4000	46.4000	+7.159%	2	80	+496.983%
2025-06-24	43.5000	43.5000	43.3000	43.3000	+11.886%	2	80	+539.723%
2025-06-23	38.7000	38.7000	38.7000	38.7000	-2.396%	1	79	+615.762%
2025-06-17	39.6500	39.6500	39.6500	39.6500	+6.873%	10	79	+598.613%
2025-06-13	37.7500	37.7500	36.7500	37.1000	-6.596%	56	69	+646.631%
2025-06-12	40.2000	40.2000	39.7200	39.7200	+1.846%	2	95	+597.382%
2025-06-11	40.2500	40.2500	39.0000	39.0000	+0.775%	2	110	+610.256%
2025-06-10	39.0200	39.5000	38.7000	38.7000	+2.381%	17	112	+615.762%
2025-06-09	37.2000	37.8000	37.2000	37.8000	+8.155%	51	112	+632.804%
2025-06-06	34.9500	34.9500	34.9500	34.9500	+6.328%	6	74	+692.561%
2025-06-05	34.2000	34.2000	32.8700	32.8700	-2.866%	2	74	+742.714%
2025-06-04	33.8000	33.8400	33.7400	33.8400	+7.599%	3	74	+718.558%
2025-06-03	31.4500	31.4500	31.4500	31.4500	+10.545%	1	71	+780.763%
2025-06-02	28.4500	28.4500	28.4500	28.4500	-7.329%	1	70	+873.638%
2025-05-29	30.7000	30.7000	30.7000	30.7000	-0.968%	5	71	+802.280%
2025-05-28	30.9000	31.0000	30.9000	31.0000	-1.587%	4	76	+793.548%
2025-05-16	31.5000	31.5000	31.5000	31.5000	-0.032%	2	80	+779.365%
2025-05-14	31.2000	31.5100	31.2000	31.5100	+0.286%	2	81	+779.086%
2025-05-13	28.6000	31.4200	28.6000	31.4200	+18.566%	5	83	+781.604%
2025-05-12	25.5000	26.5000	25.2500	26.5000	+31.972%	6	85	+945.283%
2025-05-09	20.0800	20.0800	20.0800	20.0800	-2.049%	2	85	+1,279.482%
2025-05-08	20.5000	20.5000	20.5000	20.5000	+17.816%	1	86	+1,251.220%
2025-05-07	17.5000	17.5000	17.4000	17.4000	-7.937%	2	85	+1,491.954%
2025-05-02	18.3000	18.9000	18.3000	18.9000	+14.199%	6	85	+1,365.608%
2025-05-01	16.5500	16.5500	16.5500	16.5500	+7.818%	1	82	+1,573.716%
2025-04-30	15.3500	15.3500	15.3500	15.3500	+0.920%	1	84	+1,704.560%
2025-04-25	15.2100	15.2100	15.2100	15.2100	+1.400%	2	84	+1,721.170%
2025-04-24	14.5000	15.0000	14.5000	15.0000	+19.522%	3	83	+1,746.667%
2025-04-23	12.0000	12.5500	12.0000	12.5500	+30.729%	3	84	+2,107.171%
2025-04-22	9.6000	9.6000	9.6000	9.6000	+10.345%	1	85	+2,785.417%
2025-04-21	8.6600	8.7000	8.6600	8.7000	-37.857%	3	86	+3,083.908%
2025-04-09	11.4000	14.0000	11.4000	14.0000	+53.005%	4	84	+1,878.571%
2025-04-08	9.2500	9.2500	9.1500	9.1500	-8.500%	8	87	+2,927.322%
2025-04-07	7.5000	10.0000	7.5000	10.0000	+16.279%	11	87	+2,670.000%
2025-04-04	9.8000	9.8000	8.6000	8.6000	-51.412%	8	83	+3,120.930%
2025-04-02	16.7500	17.7000	16.7500	17.7000	+4.118%	13	81	+1,464.972%
2025-04-01	16.6000	17.0000	16.6000	17.0000	-17.073%	3	76	+1,529.412%
2025-03-26	20.5000	20.5000	20.5000	20.5000	-19.132%	3	73	+1,251.220%
2025-03-24	24.9000	25.3500	24.9000	25.3500	+12.467%	2	73	+992.702%
2025-03-21	22.5400	22.5400	22.5400	22.5400	-9.840%	6	73	+1,128.926%
2025-03-14	24.5000	25.0000	24.5000	25.0000	+7.296%	4	76	+1,008.000%
2025-03-12	23.3000	23.3000	23.3000	23.3000	+13.659%	2	76	+1,088.841%
2025-03-11	21.1000	21.1000	19.2000	20.5000	0.000%	19	76	+1,251.220%
2025-03-10	20.5600	20.9000	19.5000	20.5000	-18.780%	48	75	+1,251.220%
2025-03-06	25.2400	25.2400	25.2400	25.2400	-3.664%	1	78	+997.464%
2025-03-04	23.4000	26.2000	23.4000	26.2000	+9.303%	4	78	+957.252%
2025-03-03	26.6000	27.2800	23.9700	23.9700	-11.222%	5	76	+1,055.611%
2025-02-28	27.9000	27.9000	27.0000	27.0000	-13.876%	4	76	+925.926%
2025-02-27	31.3500	31.3500	31.3500	31.3500	-10.684%	1	74	+783.573%
2025-02-26	34.1000	35.1000	34.1000	35.1000	+8.000%	2	73	+689.174%
2025-02-25	32.0000	32.5000	32.0000	32.5000	-21.931%	2	72	+752.308%
2025-02-19	41.6000	41.6300	41.6000	41.6300	+3.660%	2	72	+565.386%
2025-02-18	40.1600	40.1600	40.1600	40.1600	+2.922%	1	71	+589.741%
2025-02-14	39.0200	39.0200	39.0200	39.0200	+1.088%	2	71	+609.892%
2025-02-13	36.8600	38.6000	36.8600	38.6000	+1.579%	3	74	+617.617%
2025-02-10	37.5000	38.0000	37.3000	38.0000	+4.828%	20	74	+628.947%
2025-02-07	36.2500	36.2500	36.2500	36.2500	-1.091%	2	81	+664.138%
2025-02-06	36.6500	36.6500	36.6500	36.6500	+0.411%	1	82	+655.798%
2025-02-05	34.2000	36.5000	34.2000	36.5000	+6.600%	3	83	+658.904%
2025-02-03	34.2400	34.2400	34.2400	34.2400	-5.934%	1	82	+708.995%
2025-01-31	39.4500	39.4500	36.4000	36.4000	+1.818%	6	81	+660.989%
2025-01-30	35.7000	35.7500	35.5000	35.7500	+7.036%	4	82	+674.825%
2025-01-29	33.4000	33.4000	33.4000	33.4000	+3.406%	1	80	+729.341%
2025-01-28	32.3000	32.3000	31.6000	32.3000	-10.278%	3	81	+757.585%
2025-01-27	36.0000	36.0000	36.0000	36.0000	-24.163%	1	78	+669.444%
2025-01-24	47.4700	47.4700	47.4700	47.4700	+0.786%	2	77	+483.526%
2025-01-23	47.1000	47.1000	47.1000	47.1000	-5.517%	1	76	+488.110%
2025-01-22	49.8500	49.8500	49.8500	49.8500	+4.071%	1	75	+455.667%
2025-01-21	47.1500	47.9000	47.0200	47.9000	+8.864%	35	56	+478.288%
2025-01-17	43.7400	44.0500	43.6000	44.0000	+3.432%	10	56	+529.545%
2025-01-16	43.5000	43.5000	42.5400	42.5400	+6.350%	10	56	+551.152%
2025-01-15	39.9400	40.0000	39.9400	40.0000	+0.883%	2	46	+592.500%
2025-01-10	39.6500	39.6500	39.6500	39.6500	-16.702%	2	44	+598.613%
2025-01-06	47.6000	47.6000	47.6000	47.6000	+20.506%	1	44	+481.933%
2025-01-03	39.5000	39.5000	39.5000	39.5000	+5.418%	2	44	+601.266%
2025-01-02	37.2000	37.5000	37.2000	37.4700	-1.421%	16	45	+639.258%
2024-12-31	38.0600	38.0600	38.0100	38.0100	-10.227%	3	26	+628.756%
2024-12-24	42.3400	42.3400	42.3400	42.3400	+4.543%	1	25	+554.228%
2024-12-23	40.5000	40.5000	40.5000	40.5000	+4.033%	2	25	+583.951%
2024-12-20	37.9900	38.9300	37.9900	38.9300	+1.911%	3	27	+611.534%
2024-12-19	38.2000	38.2000	38.2000	38.2000	-10.075%	10	25	+625.131%
2024-12-18	42.4800	42.4800	42.4800	42.4800	+1.993%	2	15	+552.072%
2024-12-16	41.6500	41.6500	41.6500	41.6500	+3.350%	6	23	+565.066%
2024-12-13	40.3000	40.3000	40.3000	40.3000	+1.129%	4	23	+587.345%
2024-12-06	39.3000	39.8500	39.3000	39.8500	-3.860%	8	25	+595.107%
2024-12-04	41.9700	41.9700	41.4500	41.4500	+6.010%	2	25	+568.275%
2024-12-02	35.6000	40.1500	35.6000	39.1000	+5.962%	7	26	+608.440%
2024-11-29	35.9700	37.4800	35.9700	36.9000	+10.380%	6	22	+650.678%
2024-11-27	33.4300	33.4300	33.4300	33.4300	-12.026%	1	19	+728.597%
2024-11-20	38.0000	38.0000	38.0000	38.0000	-12.583%	1	19	+628.947%
2024-11-12	43.4600	43.4700	43.4600	43.4700	-4.293%	14	18	+537.221%
2024-11-11	45.4200	45.4200	45.4200	45.4200	-4.860%	1	4	+509.863%
2024-11-08	47.7400	47.7400	47.7400	47.7400	+6.089%	2	4	+480.226%
2024-10-28	45.0000	45.0000	45.0000	45.0000	-2.597%	1	4	+515.556%
2024-10-08	46.2000	46.2000	46.2000	46.2000	+9.791%	1	3	+499.567%
2024-09-27	42.0800	42.0800	42.0800	42.0800	-7.719%	2	2	+558.270%
2024-09-26	45.6000	45.6000	45.6000	45.6000	0.000%	1	1	+507.456%

.dark-mode .LFmX98{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFmX98{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C280SMH Jan 15 2027 280.00 Call (SMH270115C00280000)option OPRA

SMH20270115C280
SMH Jan 15 2027 280.00 Call (SMH270115C00280000)
option OPRA