Dark

SMH20270115C360
SMH Jan 15 2027 360.00 Call (SMH270115C00360000)
option OPRA

EOD

Sep 25, 2026

250.50+3.598%(+8.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	250.5000	250.5000	250.5000	250.5000	+3.598%	2	263	0.000%
2026-09-23	241.8000	241.8000	241.8000	241.8000	-3.280%	1	263	+3.598%
2026-09-22	250.0000	250.0000	250.0000	250.0000	+21.737%	1	264	+0.200%
2026-09-17	205.3600	205.3600	205.3600	205.3600	-4.439%	6	265	+21.981%
2026-08-28	214.9700	214.9700	214.5800	214.9000	+0.191%	102	271	+16.566%
2026-08-21	217.5000	217.5000	214.4900	214.4900	-2.171%	4	271	+16.789%
2026-08-18	217.6700	219.2500	217.6700	219.2500	-2.772%	2	274	+14.253%
2026-08-04	225.5000	225.5000	225.5000	225.5000	+34.226%	1	274	+11.086%
2026-07-29	174.3000	174.3000	168.0000	168.0000	-11.556%	2	275	+49.107%
2026-07-28	186.9300	189.9500	183.2700	189.9500	-6.516%	14	274	+31.877%
2026-07-27	202.4000	203.1900	202.4000	203.1900	-18.069%	2	285	+23.284%
2026-07-22	248.0000	248.0000	248.0000	248.0000	+8.061%	1	285	+1.008%
2026-07-07	229.5000	229.5000	229.5000	229.5000	-20.794%	1	285	+9.150%
2026-06-29	289.7500	289.7500	289.7500	289.7500	+7.255%	1	285	-13.546%
2026-06-26	270.1500	270.1500	270.1500	270.1500	-4.877%	1	286	-7.274%
2026-06-23	284.0000	284.0000	284.0000	284.0000	-11.801%	4	300	-11.796%
2026-06-22	322.0000	322.0000	322.0000	322.0000	+1.513%	5	300	-22.205%
2026-06-18	315.4000	317.5700	315.4000	317.2000	+7.708%	40	330	-21.028%
2026-06-17	294.5000	294.5000	294.5000	294.5000	+7.184%	1	330	-14.941%
2026-06-12	274.7600	274.7600	274.7600	274.7600	+16.424%	5	330	-8.830%
2026-06-09	236.0000	236.0000	236.0000	236.0000	-3.559%	1	330	+6.144%
2026-06-05	251.2000	251.2000	244.7100	244.7100	-16.765%	2	330	+2.366%
2026-06-03	292.0000	294.0000	292.0000	294.0000	+2.012%	12	330	-14.796%
2026-06-02	288.2000	288.2000	288.2000	288.2000	+8.021%	2	335	-13.081%
2026-06-01	266.8000	266.8000	266.8000	266.8000	+3.592%	3	337	-6.109%
2026-05-28	257.5500	257.5500	257.5500	257.5500	+16.092%	1	337	-2.737%
2026-05-20	221.8500	221.8500	221.8500	221.8500	+0.933%	1	338	+12.914%
2026-05-15	218.4500	223.9500	218.4500	219.8000	+9.900%	4	340	+13.967%
2026-05-06	200.0000	200.0000	200.0000	200.0000	+7.962%	1	339	+25.250%
2026-05-05	187.9700	187.9700	185.2500	185.2500	+19.516%	8	339	+35.223%
2026-04-28	155.0000	155.0000	155.0000	155.0000	-6.655%	3	338	+61.613%
2026-04-27	166.0500	166.0500	166.0500	166.0500	+7.965%	4	341	+50.858%
2026-04-23	153.8000	153.8000	153.8000	153.8000	+17.396%	1	345	+62.874%
2026-04-17	131.5000	131.5000	131.0100	131.0100	+3.288%	2	346	+91.207%
2026-04-16	126.8400	126.8400	126.8400	126.8400	+4.369%	1	347	+97.493%
2026-04-14	117.4200	121.5300	117.4200	121.5300	+6.887%	68	349	+106.122%
2026-04-13	113.7000	113.7000	113.7000	113.7000	+0.878%	7	360	+120.317%
2026-04-10	110.1800	112.7100	110.1800	112.7100	+8.689%	15	360	+122.252%
2026-04-09	103.7200	103.7900	103.6600	103.7000	+8.929%	14	359	+141.562%
2026-04-08	95.2000	95.2000	95.2000	95.2000	+26.260%	1	373	+163.130%
2026-04-07	77.6000	77.6000	75.4000	75.4000	-3.457%	3	374	+232.228%
2026-04-02	78.2800	78.2800	78.1000	78.1000	-1.513%	2	376	+220.743%
2026-04-01	77.5000	79.7500	77.5000	79.3000	+15.598%	8	376	+215.889%
2026-03-31	68.6000	68.6000	68.6000	68.6000	+19.242%	5	376	+265.160%
2026-03-30	60.0000	60.7500	56.6700	57.5300	-16.271%	29	371	+335.425%
2026-03-27	68.5100	68.7100	68.5100	68.7100	-4.569%	80	350	+264.576%
2026-03-26	72.0000	72.0000	72.0000	72.0000	-10.224%	2	312	+247.917%
2026-03-24	80.3500	80.3500	80.2000	80.2000	+7.105%	2	310	+212.344%
2026-03-20	74.8900	75.0000	74.8800	74.8800	-8.291%	4	310	+234.535%
2026-03-16	81.6200	81.6500	81.6200	81.6500	-6.236%	5	309	+206.797%
2026-03-11	87.1600	87.3200	87.0800	87.0800	+2.495%	4	312	+187.667%
2026-03-10	86.0000	86.0000	84.9600	84.9600	+12.709%	5	312	+194.845%
2026-03-09	75.3800	75.3800	75.3800	75.3800	+4.073%	2	312	+232.316%
2026-03-06	77.7500	79.4000	72.4300	72.4300	-9.338%	7	312	+245.851%
2026-03-05	84.7000	84.7000	77.6700	79.8900	-6.199%	16	312	+213.556%
2026-03-04	84.0000	85.2000	84.0000	85.1700	+7.701%	8	305	+194.118%
2026-03-03	81.2000	81.2000	79.0800	79.0800	-15.872%	43	300	+216.768%
2026-02-26	94.0000	94.0000	94.0000	94.0000	-11.737%	9	318	+166.489%
2026-02-25	106.3900	107.4000	106.3200	106.5000	+4.330%	161	182	+135.211%
2026-02-24	102.0800	102.0800	102.0800	102.0800	+7.850%	1	182	+145.396%
2026-02-23	94.6500	94.6500	94.6500	94.6500	-2.523%	1	183	+164.659%
2026-02-20	95.0000	97.1000	95.0000	97.1000	+2.415%	2	182	+157.981%
2026-02-18	94.8100	94.8100	94.8100	94.8100	+0.755%	2	182	+164.213%
2026-02-17	91.8000	94.1700	89.8900	94.1000	+1.785%	21	182	+166.206%
2026-02-13	92.3400	92.4500	92.3400	92.4500	-3.908%	5	162	+170.957%
2026-02-11	96.2100	96.2100	96.2100	96.2100	+5.470%	1	162	+160.368%
2026-02-10	91.2200	91.2200	91.2200	91.2200	-0.252%	1	163	+174.611%
2026-02-09	89.5000	91.4500	89.5000	91.4500	+5.236%	2	162	+173.920%
2026-02-06	83.0000	86.9000	83.0000	86.9000	+18.409%	9	164	+188.262%
2026-02-05	72.0100	73.3900	72.0100	73.3900	-1.424%	2	165	+241.327%
2026-02-04	82.3200	83.0900	71.3000	74.4500	-10.731%	18	165	+236.467%
2026-02-03	84.8000	84.8000	81.5100	83.4000	-10.323%	10	154	+200.360%
2026-02-02	88.7500	93.0000	88.7500	93.0000	-2.669%	6	144	+169.355%
2026-01-28	96.1900	96.1900	95.5500	95.5500	+5.697%	4	151	+162.166%
2026-01-27	90.4000	90.4000	90.4000	90.4000	+5.979%	2	149	+177.102%
2026-01-21	83.6700	85.3000	83.6700	85.3000	+6.625%	2	149	+193.669%
2026-01-20	80.0000	80.0000	80.0000	80.0000	-6.640%	1	149	+213.125%
2026-01-16	85.6900	85.6900	85.6900	85.6900	-0.233%	1	150	+192.333%
2026-01-15	85.7500	85.8900	85.7500	85.8900	+9.526%	4	150	+191.652%
2026-01-13	78.4200	78.4200	78.4200	78.4200	+0.745%	1	154	+219.434%
2026-01-12	76.5400	77.8400	76.5400	77.8400	+4.413%	3	154	+221.814%
2026-01-09	75.4400	75.4400	74.5500	74.5500	+7.591%	4	155	+236.016%
2026-01-08	68.0500	69.2900	68.0500	69.2900	-6.993%	3	157	+261.524%
2026-01-07	75.3000	75.4900	74.4500	74.5000	-0.667%	5	158	+236.242%
2026-01-06	75.0000	75.0000	75.0000	75.0000	+7.450%	1	154	+234.000%
2026-01-05	69.8000	69.8000	69.8000	69.8000	+5.518%	1	156	+258.883%
2026-01-02	64.8900	66.1500	63.7000	66.1500	+11.158%	37	156	+278.685%
2025-12-30	59.5100	59.5100	59.5100	59.5100	+0.168%	3	148	+320.938%
2025-12-29	58.0600	59.4100	58.0600	59.4100	-2.045%	6	145	+321.646%
2025-12-26	61.8400	61.8400	60.6500	60.6500	+0.915%	4	142	+313.026%
2025-12-24	60.1000	60.1000	60.1000	60.1000	+4.286%	1	140	+316.805%
2025-12-23	57.6300	57.6300	57.6300	57.6300	+1.034%	1	140	+334.669%
2025-12-22	57.7100	57.7100	56.2800	57.0400	+3.427%	4	140	+339.165%
2025-12-19	55.5200	55.5200	54.0000	55.1500	+7.947%	9	141	+354.216%
2025-12-18	49.3900	51.0900	49.0000	51.0900	+9.871%	6	134	+390.311%
2025-12-17	47.0500	47.0500	46.5000	46.5000	-12.264%	51	131	+438.710%
2025-12-16	53.0000	53.0000	53.0000	53.0000	-14.791%	1	158	+372.642%
2025-12-11	62.2000	62.2000	62.2000	62.2000	-3.983%	1	156	+302.733%
2025-12-09	64.7800	64.7800	64.7800	64.7800	+3.648%	2	156	+286.693%
2025-12-08	62.5000	62.5000	62.5000	62.5000	+3.135%	1	156	+300.800%
2025-12-05	60.6000	60.6000	60.6000	60.6000	+3.767%	1	157	+313.366%
2025-12-04	58.4000	58.4000	58.4000	58.4000	-0.256%	2	158	+328.938%
2025-12-02	58.0000	58.5500	58.0000	58.5500	+9.850%	3	160	+327.839%
2025-12-01	53.3000	53.3000	53.3000	53.3000	+6.771%	1	158	+369.981%
2025-11-26	49.9200	49.9200	49.9200	49.9200	+11.304%	1	157	+401.803%
2025-11-25	44.3500	44.9000	44.3500	44.8500	-5.280%	76	157	+458.528%
2025-11-24	47.3500	47.3500	47.3500	47.3500	+10.116%	1	90	+429.039%
2025-11-21	38.1500	43.0000	38.1500	43.0000	-4.867%	4	91	+482.558%
2025-11-18	45.5900	45.7000	45.2000	45.2000	-14.717%	4	91	+454.204%
2025-11-17	53.0000	53.0000	53.0000	53.0000	-0.188%	2	89	+372.642%
2025-11-14	50.0000	53.1000	50.0000	53.1000	+6.200%	6	87	+371.751%
2025-11-13	53.1800	53.1800	50.0000	50.0000	-12.127%	3	81	+401.000%
2025-11-12	58.0800	58.0800	56.9000	56.9000	+3.080%	51	80	+340.246%
2025-11-11	56.5000	56.5000	54.3400	55.2000	-4.250%	4	45	+353.804%
2025-11-10	58.9500	58.9500	57.6500	57.6500	+14.272%	2	43	+334.519%
2025-11-07	47.6600	50.4500	47.6600	50.4500	-9.620%	2	41	+396.531%
2025-11-06	59.5000	59.5000	55.0000	55.8200	-7.383%	7	40	+348.764%
2025-11-05	55.1000	62.0000	55.1000	60.2700	+4.454%	10	40	+315.630%
2025-11-04	59.0800	60.1500	57.7000	57.7000	-11.841%	3	35	+334.142%
2025-11-03	64.1500	65.4500	64.1500	65.4500	+3.889%	2	30	+282.735%
2025-10-31	64.0000	64.0000	62.6000	63.0000	-1.223%	3	30	+297.619%
2025-10-30	63.7800	63.7800	63.7800	63.7800	-3.728%	1	29	+292.756%
2025-10-29	67.4000	67.5000	66.0000	66.2500	+8.785%	10	28	+278.113%
2025-10-28	58.8000	60.9000	58.8000	60.9000	+3.660%	9	26	+311.330%
2025-10-27	59.8500	59.8500	58.6900	58.7500	+10.807%	4	18	+326.383%
2025-10-24	52.1800	53.2000	52.0000	53.0200	+12.761%	7	18	+372.463%
2025-10-22	47.0200	47.0200	47.0200	47.0200	+5.829%	1	15	+432.752%
2025-10-14	44.3500	44.4300	44.3500	44.4300	-9.364%	3	15	+463.808%
2025-10-09	50.0100	50.0100	49.0200	49.0200	-0.568%	6	13	+411.016%
2025-10-08	49.3000	49.3000	49.3000	49.3000	+2.452%	1	13	+408.114%
2025-10-07	47.9500	48.1200	47.9500	48.1200	-2.294%	2	13	+420.574%
2025-10-06	50.2000	50.2000	49.2500	49.2500	+9.884%	3	12	+408.629%
2025-10-03	44.8300	44.8300	44.8200	44.8200	+2.212%	2	14	+458.902%
2025-10-02	43.1500	43.8500	43.1500	43.8500	+15.092%	6	12	+471.266%
2025-10-01	38.1000	38.1000	38.1000	38.1000	+8.024%	1	7	+557.480%
2025-09-29	35.3600	35.3600	35.2700	35.2700	+10.564%	2	7	+610.235%
2025-09-25	31.9000	31.9000	31.9000	31.9000	-3.916%	2	6	+685.266%
2025-09-24	33.2000	33.2000	33.2000	33.2000	+7.618%	1	4	+654.518%
2025-09-18	30.8500	30.8500	30.8500	30.8500	+35.426%	1	3	+711.994%
2025-08-28	22.1900	22.7800	22.1900	22.7800	+3.077%	2	3	+999.649%
2025-08-27	22.1000	22.1000	22.1000	22.1000	-3.493%	1	3	+1,033.484%
2025-07-30	22.9000	22.9000	22.9000	22.9000	+9.308%	1	2	+993.886%
2025-07-28	20.9500	20.9500	20.9500	20.9500	0.000%	1	1	+1,095.704%

.dark-mode .d6v4QC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6v4QC{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C360SMH Jan 15 2027 360.00 Call (SMH270115C00360000)option OPRA

SMH20270115C360
SMH Jan 15 2027 360.00 Call (SMH270115C00360000)
option OPRA