Dark

SMH20270115C305
SMH Jan 15 2027 305.00 Call (SMH270115C00305000)
option OPRA

EOD

Aug 4, 2026

272.24+0.328%(+0.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	272.2400	272.2400	272.2400	272.2400	+0.328%	1	526	0.000%
2026-07-24	271.3500	271.3500	271.3500	271.3500	+3.934%	1	526	+0.328%
2026-07-17	261.0800	261.0800	261.0800	261.0800	-6.255%	1	527	+4.275%
2026-07-16	278.5000	278.5000	278.5000	278.5000	-7.674%	1	528	-2.248%
2026-07-13	301.6500	301.6500	301.6500	301.6500	-6.572%	1	529	-9.750%
2026-07-09	322.8700	322.8700	322.8700	322.8700	+12.671%	1	530	-15.681%
2026-07-07	286.5600	286.5600	286.5600	286.5600	-12.836%	1	529	-4.997%
2026-07-01	329.0100	329.0100	328.7600	328.7600	+30.305%	2	530	-17.192%
2026-05-18	252.3000	252.3000	252.3000	252.3000	-12.091%	1	530	+7.903%
2026-05-14	287.0000	287.0000	287.0000	287.0000	+3.423%	1	530	-5.143%
2026-05-13	277.5000	277.5000	277.5000	277.5000	+7.338%	1	530	-1.895%
2026-05-12	258.5300	258.5300	258.5300	258.5300	+30.045%	1	530	+5.303%
2026-04-23	198.8000	198.8000	198.8000	198.8000	+10.444%	2	530	+36.942%
2026-04-21	178.7200	180.0000	178.7200	180.0000	+2.313%	2	532	+51.244%
2026-04-17	175.9300	175.9300	175.9300	175.9300	+3.738%	1	532	+54.743%
2026-04-16	169.5900	169.5900	169.5900	169.5900	+4.395%	3	531	+60.528%
2026-04-14	162.4500	162.4500	162.4500	162.4500	+11.573%	1	533	+67.584%
2026-04-09	139.8500	145.6000	139.8500	145.6000	+31.884%	4	532	+86.978%
2026-04-01	110.4000	110.4000	110.4000	110.4000	+10.400%	2	534	+146.594%
2026-03-27	100.0000	100.0000	100.0000	100.0000	-10.714%	1	534	+172.240%
2026-03-26	112.0000	112.0000	112.0000	112.0000	+4.186%	1	535	+143.071%
2026-03-20	107.5000	107.5000	107.5000	107.5000	-6.862%	1	535	+153.247%
2026-03-12	117.7000	117.7000	115.4200	115.4200	-7.293%	2	534	+135.869%
2026-03-10	124.5000	124.5000	124.5000	124.5000	+10.470%	1	534	+118.667%
2026-03-06	112.7000	112.7000	112.7000	112.7000	-2.845%	2	533	+141.562%
2026-03-03	116.0000	116.0000	116.0000	116.0000	-13.433%	1	535	+134.690%
2026-02-26	134.0000	134.0000	134.0000	134.0000	+4.966%	1	535	+103.164%
2026-02-10	128.0400	128.0400	127.6600	127.6600	+16.033%	3	535	+113.254%
2026-02-05	110.0200	110.0200	110.0200	110.0200	-15.324%	1	535	+147.446%
2026-01-30	129.9300	129.9300	129.9300	129.9300	-0.054%	1	535	+109.528%
2026-01-27	130.0000	130.0000	130.0000	130.0000	+13.587%	1	538	+109.415%
2026-01-12	113.0000	114.4500	113.0000	114.4500	+7.972%	3	537	+137.868%
2026-01-08	106.0000	106.0000	106.0000	106.0000	-4.728%	1	535	+156.830%
2026-01-06	111.5000	111.5000	111.0700	111.2600	+11.561%	37	534	+144.688%
2026-01-02	99.7300	99.7300	99.7300	99.7300	+15.162%	1	549	+172.977%
2025-12-19	86.2900	86.6000	86.2900	86.6000	+8.115%	50	548	+214.365%
2025-12-18	80.5000	80.5000	80.1000	80.1000	+9.277%	14	498	+239.875%
2025-12-17	73.3000	73.3000	73.3000	73.3000	-18.101%	1	496	+271.405%
2025-12-02	89.5000	89.5000	89.5000	89.5000	+4.070%	1	497	+204.179%
2025-12-01	86.0000	86.0000	86.0000	86.0000	+4.242%	1	496	+216.558%
2025-11-28	82.5000	82.5000	82.5000	82.5000	+1.476%	1	495	+229.988%
2025-11-26	81.3000	81.3000	81.3000	81.3000	+8.617%	1	495	+234.859%
2025-11-25	74.8500	74.8500	74.8500	74.8500	-1.643%	1	495	+263.714%
2025-11-17	76.1000	76.1000	76.1000	76.1000	-6.165%	1	495	+257.740%
2025-11-14	81.1000	81.1000	81.1000	81.1000	-7.946%	1	494	+235.684%
2025-11-12	88.1000	88.1000	88.1000	88.1000	-2.328%	2	494	+209.012%
2025-10-27	90.2000	90.2000	90.2000	90.2000	+6.305%	1	496	+201.818%
2025-10-24	84.8500	84.8500	84.8500	84.8500	+7.066%	1	496	+220.849%
2025-10-23	77.9000	79.2600	77.9000	79.2500	+0.177%	30	496	+243.521%
2025-10-21	79.1100	79.1100	79.1100	79.1100	-3.289%	1	466	+244.128%
2025-10-20	81.7000	81.8000	81.2500	81.8000	+8.589%	405	466	+232.812%
2025-10-17	76.1300	76.1300	75.1000	75.3300	-6.224%	431	467	+261.397%
2025-10-07	80.3300	80.3300	80.3300	80.3300	+10.374%	1	221	+238.902%
2025-10-02	72.7800	72.7800	72.7800	72.7800	+32.472%	1	221	+274.059%
2025-09-19	54.9400	54.9400	54.9400	54.9400	-3.138%	2	220	+395.522%
2025-09-18	56.7200	56.7200	56.7200	56.7200	+16.230%	1	219	+379.972%
2025-09-15	47.9200	48.8000	47.9200	48.8000	+8.929%	5	219	+457.869%
2025-08-15	44.8000	44.8000	44.8000	44.8000	+1.957%	1	218	+507.679%
2025-07-31	43.9400	43.9400	43.9400	43.9400	-2.852%	18	217	+519.572%
2025-07-30	45.2300	45.2300	45.2300	45.2300	+4.820%	1	235	+501.901%
2025-07-18	43.1500	43.1500	43.1500	43.1500	-2.442%	3	235	+530.915%
2025-07-17	43.8600	44.2300	43.8600	44.2300	+10.547%	17	238	+515.510%
2025-07-14	40.0100	40.1200	40.0100	40.0100	-0.843%	9	237	+580.430%
2025-07-10	40.3500	40.3500	40.3500	40.3500	+2.023%	2	243	+574.696%
2025-07-08	39.9800	39.9800	39.5500	39.5500	+11.566%	2	243	+588.344%
2025-07-02	35.4500	35.4500	35.4500	35.4500	-4.189%	1	243	+667.955%
2025-06-27	37.0000	37.0000	37.0000	37.0000	+4.520%	1	244	+635.784%
2025-06-26	35.4000	35.4000	35.4000	35.4000	+3.509%	4	245	+669.040%
2025-06-25	34.9000	34.9000	34.2000	34.2000	+13.058%	34	241	+696.023%
2025-06-18	29.9200	30.3500	29.9200	30.2500	-2.104%	26	246	+799.967%
2025-06-17	30.9000	30.9000	30.9000	30.9000	+3.000%	1	246	+781.036%
2025-06-12	30.1600	30.1600	30.0000	30.0000	+2.564%	11	246	+807.467%
2025-06-10	28.9000	29.2500	28.9000	29.2500	+27.451%	3	247	+830.735%
2025-05-28	22.9500	22.9500	22.9500	22.9500	+1.864%	1	247	+1,086.231%
2025-05-27	22.5500	23.1800	22.5300	22.5300	-0.749%	20	246	+1,108.344%
2025-05-13	22.7000	22.7000	22.7000	22.7000	+54.949%	3	226	+1,099.295%
2025-05-09	14.6500	14.6500	14.6500	14.6500	+36.406%	8	229	+1,758.294%
2025-04-28	10.7400	10.7400	10.7400	10.7400	+30.976%	1	233	+2,434.823%
2025-04-23	8.4000	8.4000	8.2000	8.2000	+29.952%	111	233	+3,220.000%
2025-04-09	6.3100	6.3100	6.3100	6.3100	-9.209%	3	227	+4,214.422%
2025-04-08	6.9500	6.9500	6.9500	6.9500	+16.807%	2	227	+3,817.122%
2025-04-07	5.9500	5.9500	5.9500	5.9500	-41.089%	10	225	+4,475.462%
2025-04-03	10.1000	10.1000	10.1000	10.1000	-10.619%	2	225	+2,595.446%
2025-04-01	11.3000	11.3000	11.3000	11.3000	+4.147%	5	223	+2,309.204%
2025-03-31	10.8500	10.8500	10.8500	10.8500	-9.959%	2	220	+2,409.124%
2025-03-28	12.0500	12.0500	12.0500	12.0500	-28.274%	2	218	+2,159.253%
2025-03-12	16.8000	16.8000	16.8000	16.8000	+16.829%	2	217	+1,520.476%
2025-03-11	15.5500	15.5500	14.3800	14.3800	-0.828%	3	215	+1,793.185%
2025-03-10	15.1500	15.1600	14.1000	14.5000	-14.706%	7	215	+1,777.517%
2025-03-07	17.0000	17.0000	17.0000	17.0000	-8.602%	4	212	+1,501.412%
2025-03-04	18.3900	19.5000	18.3900	18.6000	-8.644%	19	210	+1,363.656%
2025-02-28	20.1000	20.3600	20.1000	20.3600	-3.507%	10	194	+1,237.132%
2025-02-27	21.1000	21.1000	21.1000	21.1000	-24.562%	4	189	+1,190.237%
2025-02-24	29.3300	29.3300	27.3000	27.9700	-3.318%	19	185	+873.329%
2025-02-21	29.2000	29.2000	28.9300	28.9300	-10.930%	18	190	+841.030%
2025-02-20	32.3200	32.4800	31.7500	32.4800	+0.092%	24	189	+738.177%
2025-02-19	32.2200	32.4500	32.2200	32.4500	+11.092%	2	166	+738.952%
2025-02-11	29.2800	29.2800	29.2100	29.2100	-0.477%	2	165	+832.010%
2025-02-10	29.3500	29.3500	29.3500	29.3500	+8.063%	2	165	+827.564%
2025-02-07	28.0000	28.0000	27.1600	27.1600	-4.366%	4	165	+902.356%
2025-02-06	28.0000	28.4000	27.8500	28.4000	+16.155%	4	167	+858.592%
2025-02-03	24.4500	24.4500	24.4500	24.4500	-15.251%	1	163	+1,013.456%
2025-01-31	28.8500	28.8500	28.8500	28.8500	+6.066%	2	162	+843.640%
2025-01-30	27.5600	27.5600	27.0000	27.2000	+2.603%	8	158	+900.882%
2025-01-28	24.7200	26.5100	24.3000	26.5100	+7.764%	105	158	+926.933%
2025-01-27	28.2000	28.2000	24.6000	24.6000	-33.514%	10	56	+1,006.667%
2025-01-21	37.0000	37.0000	37.0000	37.0000	+27.542%	5	48	+635.784%
2025-01-13	29.0100	29.0100	29.0100	29.0100	-7.464%	50	48	+838.435%
2025-01-10	31.3500	31.3500	31.3500	31.3500	-14.274%	2	77	+768.389%
2025-01-07	36.7000	36.7000	36.5700	36.5700	-5.990%	3	76	+644.435%
2025-01-06	37.4500	38.9000	37.4500	38.9000	+17.879%	52	26	+599.846%
2025-01-03	33.0000	33.0000	33.0000	33.0000	+0.304%	2	26	+724.970%
2024-12-23	32.9000	32.9000	32.9000	32.9000	+15.845%	1	26	+727.477%
2024-12-20	28.4000	28.4000	28.4000	28.4000	-15.350%	1	25	+858.592%
2024-12-16	33.5500	33.5500	33.5500	33.5500	+5.936%	3	22	+711.446%
2024-12-13	31.5500	31.6700	31.5500	31.6700	+11.201%	8	22	+759.615%
2024-12-12	28.3100	28.4800	28.3100	28.4800	+0.282%	2	22	+855.899%
2024-12-10	28.4000	28.4000	28.4000	28.4000	-8.974%	2	22	+858.592%
2024-12-02	31.2000	31.2000	31.2000	31.2000	+25.352%	1	20	+772.564%
2024-11-27	25.1000	25.1000	24.8900	24.8900	-14.906%	5	15	+993.773%
2024-11-25	29.0500	29.2500	29.0500	29.2500	-7.143%	2	15	+830.735%
2024-11-21	32.0000	32.0000	30.5000	31.5000	+4.651%	5	10	+764.254%
2024-11-15	30.1000	30.1000	30.1000	30.1000	-11.859%	4	10	+804.452%
2024-11-14	34.1500	34.1500	34.1500	34.1500	-7.777%	1	9	+697.189%
2024-11-06	36.1000	37.0300	36.1000	37.0300	+6.103%	7	9	+635.188%
2024-11-05	34.9000	34.9000	34.9000	34.9000	+6.111%	1	9	+680.057%
2024-11-04	32.8900	32.8900	32.8900	32.8900	-1.821%	1	9	+727.729%
2024-11-01	33.5000	33.5000	33.5000	33.5000	+5.845%	4	9	+712.657%
2024-10-31	31.6500	31.6500	31.6500	31.6500	-18.132%	2	8	+760.158%
2024-10-29	38.6600	38.6600	38.6600	38.6600	+13.706%	2	8	+604.190%
2024-10-15	36.0000	36.0000	34.0000	34.0000	-18.269%	5	8	+700.706%
2024-10-14	41.5000	41.6000	41.5000	41.6000	+11.678%	2	3	+554.423%
2024-10-08	37.2500	37.2500	37.2500	37.2500	0.000%	1	1	+630.846%

.dark-mode .zS6mFy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zS6mFy{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C305SMH Jan 15 2027 305.00 Call (SMH270115C00305000)option OPRA

SMH20270115C305
SMH Jan 15 2027 305.00 Call (SMH270115C00305000)
option OPRA