Dark

SMH20270115C330
SMH Jan 15 2027 330.00 Call (SMH270115C00330000)
option OPRA

EOD

Aug 3, 2026

210.85+8.680%(+16.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	210.8500	210.8500	210.8500	210.8500	+8.680%	1	375	0.000%
2026-07-29	194.0100	194.0100	194.0100	194.0100	-16.777%	1	376	+8.680%
2026-07-17	233.1200	233.1200	233.1200	233.1200	-6.808%	2	377	-9.553%
2026-07-16	250.1500	250.1500	250.1500	250.1500	-13.443%	3	377	-15.711%
2026-06-08	289.0000	289.0000	289.0000	289.0000	+10.297%	1	380	-27.042%
2026-06-05	262.0200	262.0200	262.0200	262.0200	-1.125%	2	380	-19.529%
2026-05-22	264.7200	265.0000	264.7200	265.0000	+6.666%	3	381	-20.434%
2026-05-15	248.4400	248.4400	248.4400	248.4400	-4.280%	1	382	-15.130%
2026-05-13	259.5500	259.5500	259.5500	259.5500	+4.279%	1	381	-18.763%
2026-05-08	248.9000	248.9000	248.9000	248.9000	+27.739%	20	380	-15.287%
2026-04-30	194.2200	194.8500	194.2200	194.8500	+7.208%	3	400	+8.211%
2026-04-28	179.0000	181.7500	179.0000	181.7500	-6.914%	2	400	+16.011%
2026-04-24	195.2500	195.2500	195.2500	195.2500	+12.052%	1	402	+7.990%
2026-04-23	174.2500	174.2500	174.2500	174.2500	+10.635%	1	402	+21.004%
2026-04-21	157.5000	157.5000	157.5000	157.5000	+1.449%	1	403	+33.873%
2026-04-20	155.2500	155.2500	155.2500	155.2500	+5.944%	1	403	+35.813%
2026-04-15	145.7000	146.5400	139.9500	146.5400	+8.846%	14	404	+43.886%
2026-04-13	134.6300	134.6300	134.6300	134.6300	-0.163%	1	399	+56.614%
2026-04-10	134.6200	134.8500	134.6200	134.8500	+11.983%	2	399	+56.359%
2026-04-08	119.9600	120.4200	119.9600	120.4200	+24.788%	3	398	+75.095%
2026-04-01	96.5000	96.5000	96.5000	96.5000	+8.732%	1	399	+118.497%
2026-03-31	81.7000	88.7500	81.7000	88.7500	+3.114%	2	399	+137.577%
2026-03-27	86.0700	86.0700	86.0700	86.0700	-2.481%	1	398	+144.975%
2026-03-26	88.2600	88.2600	88.2600	88.2600	-10.150%	1	398	+138.896%
2026-03-23	98.2300	98.2300	98.2300	98.2300	+10.545%	1	398	+114.649%
2026-03-09	88.8600	88.8600	88.8600	88.8600	-18.990%	2	397	+137.283%
2026-03-02	109.6900	109.6900	109.6900	109.6900	-2.929%	1	397	+92.224%
2026-02-26	113.3500	113.4500	112.9600	113.0000	-4.946%	8	397	+86.593%
2026-02-18	119.1000	119.1000	118.8800	118.8800	+2.607%	7	396	+77.364%
2026-02-13	115.8600	115.8600	115.8600	115.8600	+3.308%	2	394	+81.987%
2026-02-09	107.3000	112.1800	107.3000	112.1500	+10.113%	4	395	+88.007%
2026-02-06	101.8500	101.8500	101.8500	101.8500	+9.811%	1	397	+107.020%
2026-02-05	92.5000	92.7500	92.4900	92.7500	-15.919%	150	398	+127.332%
2026-02-03	110.3100	110.3100	110.3100	110.3100	-2.121%	1	398	+91.143%
2026-02-02	110.1300	112.7000	110.1300	112.7000	-4.621%	2	398	+87.090%
2026-01-29	114.6700	118.1600	114.6700	118.1600	+0.221%	34	396	+78.444%
2026-01-28	117.9000	117.9000	117.9000	117.9000	+6.610%	3	424	+78.838%
2026-01-27	110.5900	110.5900	110.5900	110.5900	+3.762%	6	421	+90.659%
2026-01-22	110.5500	110.5500	106.5800	106.5800	+1.129%	4	421	+97.833%
2026-01-15	105.5300	105.5300	105.3900	105.3900	+12.837%	6	425	+100.066%
2026-01-14	93.4000	93.4000	93.4000	93.4000	-6.366%	1	425	+125.749%
2026-01-13	99.7500	99.7500	99.7500	99.7500	+3.090%	3	426	+111.378%
2026-01-12	95.3300	96.7600	95.3300	96.7600	+5.334%	5	429	+117.910%
2026-01-07	91.8600	91.8600	91.8600	91.8600	+5.952%	4	432	+129.534%
2026-01-05	88.1600	88.1600	86.6500	86.7000	+3.832%	29	428	+143.195%
2026-01-02	83.5000	83.5000	83.5000	83.5000	+11.318%	1	412	+152.515%
2025-12-31	75.0000	75.0100	75.0000	75.0100	-1.691%	13	423	+181.096%
2025-12-30	76.3000	76.3000	76.3000	76.3000	0.000%	1	423	+176.343%
2025-12-29	76.1500	76.3000	76.1000	76.3000	+0.886%	31	423	+176.343%
2025-12-24	75.6300	75.6300	75.6300	75.6300	+3.887%	1	397	+178.791%
2025-12-22	72.8000	72.8000	72.8000	72.8000	+2.305%	3	394	+189.629%
2025-12-19	71.1100	71.1600	71.1100	71.1600	-2.534%	2	394	+196.304%
2025-12-15	73.0900	73.0900	73.0100	73.0100	-0.396%	2	394	+188.796%
2025-12-12	78.2000	78.2000	73.3000	73.3000	-9.023%	5	396	+187.653%
2025-12-11	78.6200	80.9600	78.0000	80.5700	-6.161%	13	392	+161.698%
2025-12-10	85.8600	85.8600	85.8600	85.8600	+4.925%	1	391	+145.574%
2025-12-09	81.8300	81.8300	81.8300	81.8300	+1.652%	1	391	+157.668%
2025-12-08	80.6300	80.6300	80.5000	80.5000	+1.475%	4	390	+161.925%
2025-12-05	79.8000	79.8000	79.0000	79.3300	+3.294%	6	387	+165.788%
2025-12-04	76.0000	78.0000	75.5000	76.8000	+0.655%	6	392	+174.544%
2025-12-03	76.3000	76.3000	76.3000	76.3000	+2.830%	3	387	+176.343%
2025-12-02	74.2000	74.2000	74.2000	74.2000	+6.000%	4	390	+184.164%
2025-12-01	70.0000	70.0000	70.0000	70.0000	+2.190%	3	387	+201.214%
2025-11-28	68.5000	68.5000	68.5000	68.5000	+2.699%	10	384	+207.810%
2025-11-26	66.7500	67.4500	66.7000	66.7000	+17.223%	29	389	+216.117%
2025-11-25	56.5500	56.9000	56.5500	56.9000	-0.175%	2	389	+270.562%
2025-11-21	53.1000	57.0000	51.0000	57.0000	-3.846%	6	388	+269.912%
2025-11-20	57.1100	59.2800	57.1100	59.2800	-4.233%	9	387	+255.685%
2025-11-17	61.9000	61.9000	61.9000	61.9000	-4.328%	1	395	+240.630%
2025-11-14	61.6300	64.7000	61.6300	64.7000	-11.973%	4	396	+225.889%
2025-11-12	73.5000	73.5000	73.5000	73.5000	-2.144%	1	396	+186.871%
2025-11-10	74.0000	75.1100	74.0000	75.1100	+18.302%	7	397	+180.722%
2025-11-07	62.5000	63.8000	62.1800	63.4900	-12.246%	9	399	+232.100%
2025-11-06	73.8300	73.8300	70.1300	72.3500	-6.039%	6	401	+191.431%
2025-11-04	77.0000	77.0000	77.0000	77.0000	-6.667%	1	400	+173.831%
2025-10-31	82.5000	82.5000	82.5000	82.5000	+2.294%	1	399	+155.576%
2025-10-30	80.6500	80.6500	80.6500	80.6500	-3.506%	1	398	+161.438%
2025-10-29	84.7500	84.7500	83.5800	83.5800	+8.757%	2	398	+152.273%
2025-10-28	76.8500	76.8500	76.8500	76.8500	+3.418%	1	398	+174.366%
2025-10-27	74.3100	74.3100	74.3100	74.3100	+6.859%	1	399	+183.744%
2025-10-24	67.7800	69.5400	67.7800	69.5400	+7.464%	4	399	+203.207%
2025-10-23	64.7100	64.7100	64.7100	64.7100	+11.858%	1	400	+225.838%
2025-10-22	57.8500	57.8500	57.8500	57.8500	-12.942%	2	400	+264.477%
2025-10-20	66.9000	67.0000	66.3900	66.4500	+11.587%	7	400	+217.306%
2025-10-13	59.0000	59.5500	59.0000	59.5500	+12.041%	2	399	+254.072%
2025-10-10	57.4500	57.4500	53.1500	53.1500	-18.256%	19	400	+296.707%
2025-10-06	65.5500	65.5500	65.0200	65.0200	+10.578%	2	382	+224.285%
2025-10-02	58.3800	58.8000	58.3800	58.8000	+8.487%	2	382	+258.588%
2025-10-01	51.3500	54.2000	51.3500	54.2000	+16.259%	7	382	+289.022%
2025-09-24	46.2000	46.6200	46.2000	46.6200	+11.000%	3	382	+352.274%
2025-09-19	42.0000	42.0000	42.0000	42.0000	-2.098%	1	379	+402.024%
2025-09-18	42.9000	42.9000	42.9000	42.9000	+16.735%	100	380	+391.492%
2025-09-16	36.7500	36.7500	36.7500	36.7500	+0.273%	2	280	+473.741%
2025-09-15	36.6500	36.6500	36.6500	36.6500	+3.502%	1	282	+475.307%
2025-09-11	35.4100	35.4100	35.4100	35.4100	+4.887%	1	282	+495.453%
2025-09-10	33.7600	33.7600	33.7600	33.7600	+2.614%	1	282	+524.556%
2025-08-27	32.9000	32.9000	32.8900	32.9000	+2.016%	6	281	+540.881%
2025-08-26	32.2500	32.2500	32.2500	32.2500	+5.392%	1	283	+553.798%
2025-08-07	30.6000	30.6000	30.6000	30.6000	+9.091%	1	283	+589.052%
2025-08-06	28.0500	28.0500	28.0500	28.0500	+0.071%	1	284	+651.693%
2025-08-01	28.0300	28.0300	28.0300	28.0300	-17.316%	1	284	+652.230%
2025-07-30	33.9000	33.9000	33.9000	33.9000	+1.194%	1	284	+521.976%
2025-07-15	33.5000	33.5000	33.5000	33.5000	+13.636%	2	283	+529.403%
2025-07-14	29.4800	29.4800	29.4800	29.4800	-5.270%	1	281	+615.231%
2025-07-10	31.1200	31.1200	31.1200	31.1200	+3.251%	3	281	+577.539%
2025-07-09	30.1400	30.1400	30.1400	30.1400	+0.133%	2	281	+599.569%
2025-07-03	30.1000	30.1000	30.1000	30.1000	+12.734%	2	280	+600.498%
2025-07-01	26.7000	26.7000	26.7000	26.7000	-2.198%	1	280	+689.700%
2025-06-30	27.6000	27.6000	27.2500	27.3000	+31.884%	37	279	+672.344%
2025-06-23	20.7000	20.7000	20.7000	20.7000	+2.679%	1	279	+918.599%
2025-06-20	22.0000	22.0000	20.1000	20.1600	-8.155%	24	280	+945.883%
2025-06-16	21.8700	21.9500	21.8500	21.9500	+8.022%	76	280	+860.592%
2025-06-13	20.8000	20.8000	20.3200	20.3200	-3.924%	6	204	+937.648%
2025-06-10	21.1500	21.1500	21.1500	21.1500	+25.893%	2	205	+896.927%
2025-06-03	16.8000	16.8000	16.8000	16.8000	+136.953%	5	206	+1,155.060%
2025-04-25	7.0900	7.0900	7.0900	7.0900	-0.141%	2	201	+2,873.907%
2025-04-24	6.9800	7.7300	6.7000	7.1000	+34.725%	236	202	+2,869.718%
2025-04-23	5.3000	5.3700	5.2700	5.2700	+30.123%	19	79	+3,900.949%
2025-04-22	4.0500	4.0500	4.0500	4.0500	+5.195%	1	63	+5,106.173%
2025-04-21	3.6500	3.8500	3.6500	3.8500	-27.358%	5	63	+5,376.623%
2025-04-11	5.2500	5.3000	5.2500	5.3000	+10.417%	4	59	+3,878.302%
2025-04-10	5.4000	5.4000	4.8000	4.8000	+11.628%	9	57	+4,292.708%
2025-04-09	4.0500	4.3000	4.0500	4.3000	0.000%	7	50	+4,803.488%
2025-04-08	4.3500	4.4700	4.2400	4.3000	-5.495%	78	44	+4,803.488%
2025-04-07	4.5500	4.5500	4.5500	4.5500	-56.250%	77	78	+4,534.066%
2025-03-10	10.4000	10.4000	10.4000	10.4000	0.000%	1	1	+1,927.404%

.dark-mode .z0dMHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z0dMHZ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C330SMH Jan 15 2027 330.00 Call (SMH270115C00330000)option OPRA

SMH20270115C330
SMH Jan 15 2027 330.00 Call (SMH270115C00330000)
option OPRA