Dark

SMH20270115C350
SMH Jan 15 2027 350.00 Call (SMH270115C00350000)
option OPRA

EOD

Sep 23, 2026

252.08+12.692%(+28.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	252.0800	252.0800	252.0800	252.0800	+12.692%	1	395	0.000%
2026-08-28	225.5600	225.5600	223.6900	223.6900	+4.881%	22	395	+12.692%
2026-08-26	213.2800	213.2800	213.2800	213.2800	-7.015%	1	394	+18.192%
2026-08-18	229.3700	229.3700	229.3700	229.3700	-7.765%	1	395	+9.901%
2026-08-12	248.6800	248.6800	248.6800	248.6800	+20.654%	5	396	+1.367%
2026-08-03	206.1100	206.1100	206.1100	206.1100	+0.985%	5	397	+22.304%
2026-07-30	204.1000	204.1000	204.1000	204.1000	-11.029%	1	392	+23.508%
2026-07-17	229.4000	229.4000	229.4000	229.4000	-11.837%	2	391	+9.887%
2026-07-02	260.2000	260.2000	260.2000	260.2000	-17.632%	5	386	-3.121%
2026-06-25	315.9000	315.9000	315.9000	315.9000	+11.673%	2	386	-20.203%
2026-06-24	282.8800	282.8800	282.8800	282.8800	-2.984%	5	389	-10.888%
2026-06-23	291.5800	291.5800	291.5800	291.5800	-11.360%	1	391	-13.547%
2026-06-22	330.7200	330.7200	328.9500	328.9500	+3.414%	2	391	-23.368%
2026-06-18	318.0900	318.0900	318.0900	318.0900	+5.276%	3	397	-20.752%
2026-06-17	302.1500	302.1500	302.1500	302.1500	-1.906%	1	397	-16.571%
2026-06-15	308.0200	308.0200	308.0200	308.0200	+6.622%	1	397	-18.161%
2026-06-12	283.2900	288.8900	283.2900	288.8900	+4.723%	16	397	-12.742%
2026-06-04	276.0000	276.0000	275.8600	275.8600	+3.473%	2	397	-8.620%
2026-05-28	266.6000	266.6000	266.6000	266.6000	-0.478%	2	398	-5.446%
2026-05-26	267.6800	267.8800	267.6800	267.8800	+7.500%	3	400	-5.898%
2026-05-22	249.1900	249.1900	249.1900	249.1900	+8.684%	5	400	+1.160%
2026-05-15	229.2800	229.2800	229.2800	229.2800	-7.897%	1	400	+9.944%
2026-05-14	248.9400	248.9400	248.9400	248.9400	+6.993%	2	400	+1.261%
2026-05-08	232.2900	232.6800	232.2900	232.6700	+7.310%	10	404	+8.342%
2026-05-06	204.0800	216.8200	204.0800	216.8200	+10.979%	3	405	+16.262%
2026-05-05	195.3700	195.3700	195.3700	195.3700	+7.052%	1	405	+29.027%
2026-05-04	182.5000	182.5000	182.5000	182.5000	+1.074%	5	406	+38.126%
2026-05-01	180.5500	180.5600	180.5200	180.5600	+7.926%	15	411	+39.610%
2026-04-28	167.4500	167.4500	167.3000	167.3000	-7.467%	2	411	+50.675%
2026-04-27	180.8000	180.8000	180.8000	180.8000	+0.478%	1	411	+39.425%
2026-04-24	175.0000	179.9400	175.0000	179.9400	+16.602%	3	411	+40.091%
2026-04-23	154.3200	154.3200	154.3200	154.3200	+11.182%	10	411	+63.349%
2026-04-17	139.6100	139.6100	138.8000	138.8000	+4.573%	2	421	+81.614%
2026-04-16	128.7000	133.0000	128.7000	132.7300	+5.341%	12	422	+89.919%
2026-04-15	126.0000	126.0000	126.0000	126.0000	0.000%	1	421	+100.063%
2026-04-14	126.0000	126.0000	126.0000	126.0000	+3.279%	1	421	+100.063%
2026-04-13	117.2000	122.0000	117.2000	122.0000	+1.371%	26	421	+106.623%
2026-04-10	119.3000	120.3500	119.3000	120.3500	+7.302%	8	437	+109.456%
2026-04-09	112.1600	112.1600	112.1600	112.1600	+5.255%	5	439	+124.750%
2026-04-08	105.9700	106.5600	105.9700	106.5600	+22.680%	3	441	+136.562%
2026-04-07	84.0000	86.8600	83.3800	86.8600	+8.575%	12	442	+190.214%
2026-04-02	74.2000	80.0000	74.2000	80.0000	-5.727%	8	437	+215.100%
2026-04-01	80.3600	84.8600	79.7300	84.8600	+36.651%	10	437	+197.054%
2026-03-30	62.1000	62.1000	62.1000	62.1000	-13.304%	1	436	+305.926%
2026-03-27	74.6500	74.6500	71.6300	71.6300	-5.750%	31	436	+251.920%
2026-03-26	81.5000	81.5000	76.0000	76.0000	-15.836%	32	435	+231.684%
2026-03-25	90.3000	90.3000	90.3000	90.3000	+3.626%	4	416	+179.158%
2026-03-24	87.1400	87.1400	87.1400	87.1400	+1.740%	1	412	+189.282%
2026-03-23	85.6500	85.6500	85.6500	85.6500	+9.108%	1	413	+194.314%
2026-03-20	78.5000	78.5000	78.5000	78.5000	-7.353%	1	414	+221.121%
2026-03-19	79.5500	84.7300	79.5500	84.7300	-0.796%	5	413	+197.510%
2026-03-18	86.1500	86.1500	85.4100	85.4100	-3.937%	5	413	+195.141%
2026-03-16	88.1000	88.9100	88.1000	88.9100	+7.120%	6	414	+183.523%
2026-03-12	85.3900	85.3900	83.0000	83.0000	+8.924%	3	411	+203.711%
2026-03-09	76.2000	76.2000	76.2000	76.2000	-3.630%	1	413	+230.814%
2026-03-06	83.4500	83.4500	79.0700	79.0700	-6.415%	136	432	+218.806%
2026-03-05	84.2000	84.4900	84.0400	84.4900	-7.873%	17	393	+198.355%
2026-03-04	88.0000	91.7100	88.0000	91.7100	+4.907%	4	388	+174.866%
2026-03-03	86.6000	87.4200	86.6000	87.4200	-9.858%	4	386	+188.355%
2026-02-27	96.9800	96.9800	96.9800	96.9800	-3.252%	1	385	+159.930%
2026-02-26	95.8500	100.2400	95.8500	100.2400	-10.898%	36	385	+151.476%
2026-02-25	112.3400	113.5000	112.3400	112.5000	+8.434%	4	374	+124.071%
2026-02-20	102.8200	103.7500	102.6000	103.7500	+12.259%	6	374	+142.969%
2026-02-17	93.7700	93.7700	92.4200	92.4200	-6.476%	5	372	+172.755%
2026-02-13	98.3500	98.9300	98.3500	98.8200	-5.345%	19	370	+155.090%
2026-02-11	104.4000	104.4000	104.4000	104.4000	+8.187%	1	371	+141.456%
2026-02-10	97.0500	97.0500	96.5000	96.5000	-0.975%	3	371	+161.223%
2026-02-09	98.7900	98.9100	97.4500	97.4500	+6.795%	13	370	+158.676%
2026-02-06	91.3500	91.3500	91.2500	91.2500	+14.780%	2	358	+176.252%
2026-02-04	75.1500	79.8700	75.1500	79.5000	-12.474%	5	359	+217.082%
2026-02-03	91.8100	91.8100	88.3000	90.8300	-8.345%	12	358	+177.529%
2026-02-02	99.1000	99.1000	99.1000	99.1000	-3.477%	3	349	+154.369%
2026-01-29	102.7300	102.7300	102.6700	102.6700	+0.244%	26	352	+145.524%
2026-01-28	104.0100	104.0100	102.4200	102.4200	+4.777%	2	376	+146.124%
2026-01-27	97.7500	97.7500	97.7500	97.7500	+7.418%	1	375	+157.882%
2026-01-23	91.0000	91.0000	91.0000	91.0000	-4.211%	1	374	+177.011%
2026-01-22	95.0000	95.0000	95.0000	95.0000	+6.886%	3	374	+165.347%
2026-01-21	87.4900	88.8800	86.9500	88.8800	+5.496%	4	371	+183.618%
2026-01-20	88.8000	88.8000	84.2500	84.2500	-7.418%	3	374	+199.205%
2026-01-16	92.9000	92.9000	91.0000	91.0000	-1.022%	4	371	+177.011%
2026-01-15	90.9500	92.0000	90.9500	91.9400	+6.969%	3	371	+174.179%
2026-01-12	82.2000	85.9500	82.2000	85.9500	+6.970%	49	371	+193.287%
2026-01-07	79.5100	80.5900	79.0000	80.3500	-0.900%	10	337	+213.727%
2026-01-06	82.3500	82.3500	81.0800	81.0800	+8.759%	5	337	+210.903%
2026-01-05	75.0000	75.0000	74.0000	74.5500	+7.669%	13	333	+238.135%
2026-01-02	68.8500	72.4500	68.8500	69.2400	+11.336%	4	324	+264.067%
2025-12-31	63.7000	63.7000	62.1900	62.1900	-3.775%	7	332	+305.338%
2025-12-30	64.6300	64.6300	64.6300	64.6300	+0.357%	1	332	+290.036%
2025-12-29	65.7000	65.7000	64.4000	64.4000	+1.979%	4	331	+291.429%
2025-12-23	62.8000	63.1500	62.8000	63.1500	+0.079%	2	332	+299.177%
2025-12-22	62.0000	63.1000	62.0000	63.1000	+3.868%	2	331	+299.493%
2025-12-19	60.0100	60.9500	59.9300	60.7500	+9.459%	26	331	+314.947%
2025-12-18	54.2200	55.5200	54.2200	55.5000	+10.010%	13	324	+354.198%
2025-12-17	50.6000	50.6000	50.4500	50.4500	-14.201%	2	313	+399.663%
2025-12-16	58.8000	58.8000	58.8000	58.8000	-2.082%	1	312	+328.707%
2025-12-15	62.0000	62.0000	60.0500	60.0500	-3.534%	5	312	+319.784%
2025-12-12	66.3500	66.3500	61.1300	62.2500	-9.058%	6	310	+304.948%
2025-12-11	66.5500	68.4500	66.5500	68.4500	-7.174%	8	307	+268.269%
2025-12-10	73.7400	73.7400	73.7400	73.7400	+7.555%	1	301	+241.850%
2025-12-08	69.5000	69.5000	67.7500	68.5600	+2.039%	6	300	+267.678%
2025-12-05	64.8000	67.6000	64.8000	67.1900	+2.190%	4	297	+275.175%
2025-12-04	65.7500	65.7500	65.7500	65.7500	-0.409%	1	297	+283.392%
2025-12-03	64.2500	66.0200	64.2500	66.0200	+4.132%	2	298	+281.824%
2025-12-02	62.5600	63.4000	61.6300	63.4000	+9.442%	6	300	+297.603%
2025-11-28	57.8000	57.9300	57.8000	57.9300	+7.417%	2	300	+335.146%
2025-11-26	53.9300	53.9300	53.9300	53.9300	+13.897%	2	298	+367.421%
2025-11-25	47.3500	47.3500	47.3500	47.3500	-9.724%	1	298	+432.376%
2025-11-24	52.6000	52.6000	52.4400	52.4500	+15.022%	21	298	+380.610%
2025-11-21	42.4300	45.6000	40.8900	45.6000	+2.472%	4	279	+452.807%
2025-11-20	57.7000	57.7000	44.5000	44.5000	-8.153%	22	279	+466.472%
2025-11-18	48.4500	48.4500	48.4500	48.4500	-5.922%	2	269	+420.289%
2025-11-17	52.0000	52.0000	51.5000	51.5000	-12.116%	16	271	+389.476%
2025-11-14	55.0500	58.6000	55.0500	58.6000	-6.165%	3	282	+330.171%
2025-11-12	60.8400	62.4500	60.8400	62.4500	+4.170%	4	280	+303.651%
2025-11-11	60.5000	60.5000	59.9500	59.9500	-4.690%	3	282	+320.484%
2025-11-10	62.9000	62.9000	62.9000	62.9000	+20.962%	1	280	+300.763%
2025-11-07	56.2800	57.0000	51.9500	52.0000	-15.309%	10	281	+384.769%
2025-11-06	63.2900	63.2900	59.0000	61.4000	-8.427%	31	278	+310.554%
2025-11-05	65.4100	67.0500	65.4100	67.0500	+13.069%	14	254	+275.958%
2025-11-04	63.3000	63.3000	59.3000	59.3000	-14.738%	6	255	+325.093%
2025-11-03	69.5500	69.5500	69.5500	69.5500	-0.996%	3	264	+262.444%
2025-10-30	70.2500	70.2500	70.2500	70.2500	-3.370%	3	264	+258.833%
2025-10-29	72.7000	72.7000	72.7000	72.7000	+11.846%	1	261	+246.740%
2025-10-28	65.0000	65.0000	65.0000	65.0000	+1.833%	2	261	+287.815%
2025-10-27	62.6500	64.3000	62.0200	63.8300	+8.499%	7	267	+294.924%
2025-10-24	57.5000	58.8300	57.4000	58.8300	+9.329%	7	267	+328.489%
2025-10-23	52.2000	54.2700	52.2000	53.8100	+11.063%	56	266	+368.463%
2025-10-22	50.9000	50.9000	47.5700	48.4500	-10.609%	4	270	+420.289%
2025-10-21	53.6500	54.2000	53.6500	54.2000	-3.214%	2	270	+365.092%
2025-10-20	55.6900	57.0500	55.6900	56.0000	+6.565%	7	270	+350.143%
2025-10-17	52.5500	52.5500	52.5500	52.5500	-0.266%	1	264	+379.696%
2025-10-16	54.2000	54.7700	52.6900	52.6900	+1.718%	4	265	+378.421%
2025-10-15	51.8000	51.8000	51.8000	51.8000	+3.600%	4	262	+386.641%
2025-10-14	50.0000	50.0000	50.0000	50.0000	+0.604%	2	258	+404.160%
2025-10-13	49.0800	49.7000	49.0800	49.7000	+1.532%	2	256	+407.203%
2025-10-10	51.1500	51.1500	48.4000	48.9500	-8.930%	3	256	+414.974%
2025-10-08	53.7500	53.7500	53.7500	53.7500	+8.433%	1	254	+368.986%
2025-10-07	53.1400	53.1400	49.5000	49.5700	-6.718%	17	253	+408.533%
2025-10-06	54.0000	54.1500	53.1400	53.1400	+7.506%	64	240	+374.370%
2025-10-03	48.6800	49.4300	48.6800	49.4300	+2.872%	4	231	+409.974%
2025-10-02	47.5100	48.2800	47.5000	48.0500	+10.080%	91	227	+424.620%
2025-10-01	41.9000	43.6500	41.9000	43.6500	+21.250%	31	141	+477.503%
2025-09-25	36.0000	36.0000	36.0000	36.0000	-5.338%	1	111	+600.222%
2025-09-23	38.0300	38.0300	38.0300	38.0300	+2.507%	2	112	+562.845%
2025-09-22	37.1000	37.1000	37.1000	37.1000	+31.095%	1	110	+579.461%
2025-09-17	28.3000	28.3000	28.3000	28.3000	+2.351%	2	110	+790.742%
2025-09-12	27.6500	27.6500	27.6500	27.6500	+5.736%	1	108	+811.682%
2025-09-10	25.4900	26.1500	25.4900	26.1500	+9.186%	6	108	+863.977%
2025-09-08	24.0000	24.0000	23.9500	23.9500	+6.444%	2	107	+952.526%
2025-09-05	22.4900	22.5000	22.4900	22.5000	-11.102%	2	107	+1,020.356%
2025-08-26	25.3100	25.3100	25.3100	25.3100	-1.133%	1	105	+895.970%
2025-08-15	25.6000	25.6000	25.6000	25.6000	-8.637%	1	104	+884.688%
2025-08-13	28.0200	28.0200	28.0200	28.0200	+32.045%	1	104	+799.643%
2025-08-06	21.2200	21.2200	21.2200	21.2200	-8.019%	1	103	+1,087.936%
2025-08-04	23.0700	23.0700	23.0700	23.0700	+0.523%	3	103	+992.674%
2025-07-31	22.9500	22.9500	22.9500	22.9500	-14.045%	4	106	+998.388%
2025-07-30	26.7000	26.7000	26.7000	26.7000	+18.931%	1	102	+844.120%
2025-07-22	22.2000	22.4500	22.2000	22.4500	-10.020%	4	101	+1,022.851%
2025-07-16	24.9500	24.9500	24.9500	24.9500	-3.854%	100	101	+910.341%
2025-07-15	25.9500	25.9500	25.9500	25.9500	+11.902%	1	1	+871.407%
2025-07-09	23.1900	23.1900	23.1900	23.1900	0.000%	1	1	+987.020%

.dark-mode .j1shd4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j1shd4{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C350SMH Jan 15 2027 350.00 Call (SMH270115C00350000)option OPRA

SMH20270115C350
SMH Jan 15 2027 350.00 Call (SMH270115C00350000)
option OPRA