Dark

SMH20270115C370
SMH Jan 15 2027 370.00 Call (SMH270115C00370000)
option OPRA

EOD

Jul 29, 2026

164.70-38.083%(-101.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	164.7000	164.7000	164.7000	164.7000	-38.083%	15	960	0.000%
2026-06-26	266.0000	266.0000	266.0000	266.0000	-4.299%	500	960	-38.083%
2026-06-25	274.0000	277.9500	273.0000	277.9500	-6.120%	52	962	-40.745%
2026-06-15	296.6500	296.6500	296.0000	296.0700	+18.485%	61	953	-44.371%
2026-06-09	259.9800	259.9800	249.8800	249.8800	-3.458%	2	953	-34.088%
2026-06-01	255.6000	258.8300	255.6000	258.8300	+4.190%	198	1,064	-36.367%
2026-05-26	248.4200	248.4200	248.4200	248.4200	+32.653%	5	1,066	-33.701%
2026-05-19	187.2700	187.2700	187.2700	187.2700	-4.342%	3	1,061	-12.052%
2026-05-18	200.7000	200.7000	195.7700	195.7700	-11.054%	10	1,072	-15.871%
2026-05-13	220.1000	220.1000	220.1000	220.1000	+1.804%	2	1,072	-25.170%
2026-05-08	203.8500	216.2000	203.8500	216.2000	+34.956%	4	1,072	-23.821%
2026-05-04	166.2300	166.2300	160.2000	160.2000	+10.719%	3	1,072	+2.809%
2026-04-28	147.1300	147.1300	144.6900	144.6900	-8.621%	4	1,074	+13.830%
2026-04-27	161.8000	161.8000	158.3400	158.3400	+0.215%	3	1,072	+4.017%
2026-04-24	158.0000	158.0000	158.0000	158.0000	+23.438%	2	1,074	+4.241%
2026-04-21	127.0000	128.0000	127.0000	128.0000	+2.811%	8	1,081	+28.672%
2026-04-17	122.8500	124.6000	122.8500	124.5000	+5.697%	4	1,081	+32.289%
2026-04-16	119.0200	119.0200	117.7900	117.7900	+2.873%	2	1,083	+39.825%
2026-04-14	110.7000	114.5000	110.7000	114.5000	+8.172%	5	1,084	+43.843%
2026-04-10	101.0000	105.8500	101.0000	105.8500	+16.255%	32	1,087	+55.598%
2026-04-08	92.2500	92.6200	91.0500	91.0500	+25.034%	7	1,106	+80.890%
2026-04-06	72.8500	72.8500	72.8200	72.8200	+4.029%	10	1,110	+126.174%
2026-04-01	70.0000	70.0000	70.0000	70.0000	+21.845%	1	1,110	+135.286%
2026-03-31	57.4500	57.4500	57.4500	57.4500	+5.996%	7	1,110	+186.684%
2026-03-30	61.2500	61.2500	54.2000	54.2000	-10.782%	37	1,103	+203.875%
2026-03-27	62.4500	63.1000	60.7500	60.7500	-6.149%	39	1,093	+171.111%
2026-03-26	68.0000	68.0000	64.7300	64.7300	-17.594%	6	1,062	+154.442%
2026-03-25	78.5000	78.5500	78.5000	78.5500	+6.048%	5	1,062	+109.675%
2026-03-24	70.0000	74.2100	70.0000	74.0700	+2.011%	3	1,058	+122.357%
2026-03-23	74.8000	75.4500	72.5700	72.6100	-3.212%	27	1,058	+126.828%
2026-03-19	71.0000	75.0200	71.0000	75.0200	-1.832%	7	1,045	+119.541%
2026-03-18	76.4200	76.4200	76.4200	76.4200	+3.480%	10	1,045	+115.519%
2026-03-17	73.8500	73.8500	73.8500	73.8500	-1.533%	1	1,041	+123.020%
2026-03-12	76.8000	76.8000	75.0000	75.0000	-7.533%	2	1,040	+119.600%
2026-03-11	80.8500	81.1100	80.8500	81.1100	+3.987%	40	1,064	+103.058%
2026-03-10	78.0000	81.0000	78.0000	78.0000	+10.638%	6	1,044	+111.154%
2026-03-09	67.1000	70.5000	67.1000	70.5000	-2.219%	4	1,044	+133.617%
2026-03-06	71.0000	72.1000	71.0000	72.1000	+0.139%	2	1,042	+128.433%
2026-03-05	77.0000	77.0000	72.0000	72.0000	-10.112%	20	1,040	+128.750%
2026-03-04	77.0000	80.1000	77.0000	80.1000	+6.800%	2	1,029	+105.618%
2026-03-03	74.2000	75.0000	72.9900	75.0000	-8.759%	4	1,029	+119.600%
2026-03-02	82.5000	82.5000	82.2000	82.2000	-3.521%	2	1,027	+100.365%
2026-02-27	84.5000	85.2000	83.9200	85.2000	-2.069%	24	1,026	+93.310%
2026-02-26	85.8800	87.4300	84.8800	87.0000	-12.686%	10	1,024	+89.310%
2026-02-25	99.3300	100.0500	99.3300	99.6400	+4.719%	100	1,066	+65.295%
2026-02-24	95.1500	95.1500	95.1500	95.1500	+4.480%	3	1,066	+73.095%
2026-02-20	90.6600	91.0700	90.6600	91.0700	+5.491%	3	1,063	+80.850%
2026-02-19	86.3300	86.3300	86.3300	86.3300	-6.214%	2	1,062	+90.780%
2026-02-18	92.0500	92.0500	92.0500	92.0500	+11.847%	1	1,060	+78.924%
2026-02-17	82.3000	82.3000	82.3000	82.3000	-10.397%	5	1,059	+100.122%
2026-02-11	89.0500	91.8500	89.0500	91.8500	+7.856%	90	1,054	+79.314%
2026-02-10	85.1600	85.1600	85.1600	85.1600	+0.176%	2	975	+93.401%
2026-02-09	85.0100	85.0100	85.0100	85.0100	+8.987%	2	975	+93.742%
2026-02-06	78.0000	78.0000	78.0000	78.0000	+12.962%	2	973	+111.154%
2026-02-05	69.0500	69.0500	69.0500	69.0500	+4.054%	1	972	+138.523%
2026-02-04	76.5000	76.5000	65.9000	66.3600	-15.249%	12	974	+148.192%
2026-02-03	74.8000	78.3000	74.5400	78.3000	-9.741%	7	970	+110.345%
2026-02-02	79.7500	86.7500	79.7200	86.7500	+4.999%	11	965	+89.856%
2026-01-30	84.4800	84.6800	81.1000	82.6200	-4.153%	197	965	+99.346%
2026-01-29	86.2000	86.2000	86.2000	86.2000	-6.049%	1	796	+91.067%
2026-01-28	89.7000	91.7500	89.7000	91.7500	+17.825%	4	795	+79.510%
2026-01-26	77.8700	77.8700	77.8700	77.8700	-2.050%	6	797	+111.506%
2026-01-23	79.5000	79.5000	79.5000	79.5000	-1.645%	1	803	+107.170%
2026-01-22	84.0000	84.3500	80.8300	80.8300	-1.774%	12	803	+103.761%
2026-01-21	78.0000	82.5900	77.2900	82.2900	+12.418%	8	803	+100.146%
2026-01-20	73.4000	75.5000	73.2000	73.2000	-6.394%	4	801	+125.000%
2026-01-15	79.6000	80.3700	78.2000	78.2000	+15.800%	4	799	+110.614%
2026-01-14	67.5300	67.5300	67.5300	67.5300	-7.379%	1	799	+143.892%
2026-01-13	72.6000	72.9100	71.7000	72.9100	+1.166%	17	798	+125.895%
2026-01-12	70.9800	72.0700	70.9800	72.0700	+2.372%	2	782	+128.528%
2026-01-09	68.5000	70.6000	68.5000	70.4000	+10.866%	14	782	+133.949%
2026-01-08	63.5000	63.6500	63.5000	63.5000	-6.273%	3	780	+159.370%
2026-01-07	69.0000	69.0000	67.7500	67.7500	-3.572%	18	779	+143.100%
2026-01-06	66.7600	70.5000	66.7600	70.2600	+9.610%	42	779	+134.415%
2026-01-05	66.0000	66.0000	63.9900	64.1000	+5.863%	3	781	+156.942%
2026-01-02	58.9000	60.6000	58.9000	60.5500	+16.107%	16	781	+172.007%
2025-12-31	53.2500	53.6500	52.1500	52.1500	-2.977%	11	776	+215.820%
2025-12-30	54.3500	54.3500	53.7500	53.7500	-0.573%	6	776	+206.419%
2025-12-29	53.2500	54.0600	53.2500	54.0600	-3.240%	4	771	+204.661%
2025-12-26	54.6400	55.8700	54.6400	55.8700	+3.540%	2	769	+194.791%
2025-12-24	53.9600	53.9600	53.9600	53.9600	+1.219%	5	762	+205.226%
2025-12-23	52.5000	53.3100	52.5000	53.3100	+2.126%	5	762	+208.948%
2025-12-22	51.6500	52.3500	51.6500	52.2000	+4.046%	35	757	+215.517%
2025-12-19	50.0000	50.1700	50.0000	50.1700	+9.255%	6	723	+228.284%
2025-12-18	46.5800	47.0000	45.7900	45.9200	-2.918%	13	718	+258.667%
2025-12-17	47.3000	47.3000	47.3000	47.3000	-5.871%	1	714	+248.203%
2025-12-15	50.2500	50.2500	50.2500	50.2500	-2.047%	500	713	+227.761%
2025-12-12	52.0200	52.0200	51.3000	51.3000	-11.552%	3	274	+221.053%
2025-12-11	58.0000	58.0000	58.0000	58.0000	+0.520%	5	274	+183.966%
2025-12-08	58.1500	58.1500	57.7000	57.7000	+5.292%	4	269	+185.442%
2025-12-04	54.4700	54.8000	54.4700	54.8000	+5.996%	15	265	+200.547%
2025-12-02	52.7500	52.7500	51.7000	51.7000	+5.618%	15	250	+218.569%
2025-12-01	50.0000	50.0000	48.9500	48.9500	+12.918%	11	235	+236.466%
2025-11-25	39.2000	43.5000	39.2000	43.3500	+0.115%	169	228	+279.931%
2025-11-24	43.2800	43.3100	43.2800	43.3000	+13.380%	10	78	+280.370%
2025-11-21	38.1900	38.1900	38.1900	38.1900	-3.194%	4	68	+331.265%
2025-11-20	48.0700	48.0700	39.4500	39.4500	-8.256%	15	72	+317.490%
2025-11-19	43.0000	43.0000	43.0000	43.0000	-6.114%	2	82	+283.023%
2025-11-17	45.8000	45.8000	45.8000	45.8000	-13.585%	1	80	+259.607%
2025-11-12	53.0000	53.0000	53.0000	53.0000	-0.935%	5	76	+210.755%
2025-11-10	53.5000	53.5000	53.5000	53.5000	+12.869%	1	76	+207.850%
2025-11-07	47.0200	47.4000	47.0200	47.4000	-8.653%	9	77	+247.468%
2025-11-04	51.8900	51.8900	51.8900	51.8900	-12.658%	2	76	+217.402%
2025-11-03	59.0000	59.4100	59.0000	59.4100	+3.864%	10	64	+177.226%
2025-10-31	58.9900	58.9900	57.2000	57.2000	-4.428%	3	64	+187.937%
2025-10-30	58.3200	59.8500	58.3200	59.8500	-3.374%	9	65	+175.188%
2025-10-29	61.9400	61.9400	61.9400	61.9400	+14.874%	1	70	+165.902%
2025-10-27	53.9200	53.9200	53.9200	53.9200	+20.978%	1	68	+205.453%
2025-10-23	44.5700	44.5700	44.5600	44.5700	+9.778%	10	68	+269.531%
2025-10-22	40.6000	40.7500	40.6000	40.6000	+10.899%	4	58	+305.665%
2025-10-10	38.5000	39.0500	36.6100	36.6100	-13.554%	14	58	+349.877%
2025-10-07	42.3500	42.3500	42.3500	42.3500	-6.098%	3	46	+288.902%
2025-10-06	46.5000	46.5000	44.7500	45.1000	+26.508%	12	43	+265.188%
2025-10-01	35.6500	35.6500	35.6500	35.6500	+14.815%	4	33	+361.992%
2025-09-30	31.0500	31.0500	31.0500	31.0500	+4.230%	1	29	+430.435%
2025-09-25	29.7900	29.7900	29.7900	29.7900	-0.865%	1	30	+452.870%
2025-09-22	30.1500	30.1500	30.0500	30.0500	+19.960%	13	31	+448.087%
2025-09-18	25.0500	25.0500	25.0500	25.0500	+13.967%	1	18	+557.485%
2025-09-16	21.9800	21.9800	21.9800	21.9800	+3.777%	14	17	+649.318%
2025-09-12	21.1800	21.1800	21.1800	21.1800	+21.306%	1	3	+677.620%
2025-09-05	17.4600	17.4600	17.4600	17.4600	+5.498%	1	2	+843.299%
2025-08-29	16.5500	16.5500	16.5500	16.5500	0.000%	1	0	+895.166%

.dark-mode .qhxZjx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhxZjx{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C370SMH Jan 15 2027 370.00 Call (SMH270115C00370000)option OPRA

SMH20270115C370
SMH Jan 15 2027 370.00 Call (SMH270115C00370000)
option OPRA