Dark

SMH20270115C400
SMH Jan 15 2027 400.00 Call (SMH270115C00400000)
option OPRA

EOD

Sep 30, 2026

217.57+5.863%(+12.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	217.5700	217.5700	217.5700	217.5700	+5.863%	15	5,361	0.000%
2026-09-24	201.5000	205.5200	201.5000	205.5200	+1.366%	3	5,363	+5.863%
2026-09-23	206.5000	206.5000	202.5800	202.7500	-4.363%	5	5,363	+7.309%
2026-09-22	210.0000	212.0000	210.0000	212.0000	+4.562%	3	5,365	+2.627%
2026-09-21	203.0000	203.0000	202.7500	202.7500	+15.494%	2	5,368	+7.309%
2026-09-18	174.8000	175.5500	171.9500	175.5500	+14.784%	3	5,369	+23.936%
2026-09-15	152.9400	152.9400	152.9400	152.9400	+1.960%	3	5,372	+42.258%
2026-09-14	150.0000	150.0000	150.0000	150.0000	-7.635%	1	5,369	+45.047%
2026-09-03	156.0400	162.5100	156.0400	162.4000	-1.576%	3	5,370	+33.972%
2026-08-28	177.3500	177.3500	165.0000	165.0000	-8.170%	9	5,372	+31.861%
2026-08-27	179.6800	179.6800	179.6800	179.6800	+7.754%	5	5,371	+21.087%
2026-08-25	170.0000	170.5000	166.7500	166.7500	+4.219%	5	5,376	+30.477%
2026-08-24	160.0000	160.0000	160.0000	160.0000	-8.645%	2	5,373	+35.981%
2026-08-20	175.1300	175.1400	175.1300	175.1400	-3.238%	35	5,406	+24.226%
2026-08-18	182.1300	182.1300	181.0000	181.0000	-11.901%	2	5,407	+20.204%
2026-08-17	206.2500	206.2500	204.6500	205.4500	+0.968%	3	5,407	+5.899%
2026-08-12	203.4800	203.4800	203.4800	203.4800	+6.117%	5	5,407	+6.925%
2026-08-05	191.7500	191.7500	191.7500	191.7500	-3.157%	3	5,409	+13.465%
2026-08-04	199.2500	199.2500	198.0000	198.0000	+18.634%	3	5,414	+9.884%
2026-07-31	181.0000	181.0000	166.9000	166.9000	+3.356%	3	5,412	+30.359%
2026-07-30	162.4500	162.4500	161.4800	161.4800	+0.925%	3	5,411	+34.735%
2026-07-28	153.8000	162.0000	150.0000	160.0000	-21.951%	15	5,413	+35.981%
2026-07-23	205.0000	205.0000	205.0000	205.0000	-4.206%	1	5,407	+6.132%
2026-07-22	202.0900	214.0000	202.0900	214.0000	+3.257%	2	5,407	+1.668%
2026-07-21	207.2500	207.2500	207.2500	207.2500	+9.801%	1	5,408	+4.979%
2026-07-17	183.0000	188.7500	183.0000	188.7500	-2.202%	3	5,408	+15.269%
2026-07-16	193.0000	193.0000	193.0000	193.0000	-16.753%	2	5,408	+12.731%
2026-07-10	231.8400	231.8400	231.8400	231.8400	+14.123%	1	5,409	-6.155%
2026-07-07	203.0000	203.1500	199.7000	203.1500	-3.748%	11	5,410	+7.098%
2026-07-02	245.2500	245.2500	211.0600	211.0600	-15.322%	8	5,408	+3.084%
2026-07-01	248.7500	249.2500	248.7500	249.2500	-10.823%	8	5,408	-12.710%
2026-06-30	279.5000	279.5000	279.5000	279.5000	+17.536%	1	5,402	-22.157%
2026-06-26	237.8000	237.8000	237.8000	237.8000	-9.907%	1	5,401	-8.507%
2026-06-25	263.9500	263.9500	263.9500	263.9500	+10.509%	1	5,401	-17.572%
2026-06-24	238.2500	238.8500	238.0500	238.8500	-5.218%	8	5,401	-8.909%
2026-06-23	250.0000	252.0000	250.0000	252.0000	-11.656%	3,002	5,401	-13.663%
2026-06-22	288.0200	288.0200	285.2500	285.2500	+1.246%	2	5,402	-23.727%
2026-06-18	275.5500	281.7400	275.5500	281.7400	+12.489%	3	5,404	-22.776%
2026-06-17	256.7300	259.5700	250.4600	250.4600	-0.092%	5	5,404	-13.132%
2026-06-16	258.0000	259.6000	250.6900	250.6900	-6.459%	5	5,404	-13.212%
2026-06-15	266.1000	268.0000	264.0000	268.0000	+9.544%	33	5,406	-18.817%
2026-06-12	232.8500	246.1600	232.8500	244.6500	+8.252%	8	5,406	-11.069%
2026-06-11	226.0000	226.0000	226.0000	226.0000	+11.881%	1	5,406	-3.730%
2026-06-10	216.2000	216.2000	202.0000	202.0000	-9.660%	7	5,406	+7.708%
2026-06-09	231.0500	232.2300	223.6000	223.6000	-0.799%	6	5,414	-2.697%
2026-06-08	222.1000	225.4000	222.0600	225.4000	+12.290%	16	5,414	-3.474%
2026-06-05	227.6000	227.6000	200.7300	200.7300	-19.223%	30	5,411	+8.389%
2026-06-04	239.6700	248.5000	239.6700	248.5000	-3.458%	16	5,417	-12.447%
2026-06-03	252.0000	257.4000	252.0000	257.4000	+1.739%	15	5,411	-15.474%
2026-06-02	248.0100	253.0000	248.0000	253.0000	+8.198%	53	5,423	-14.004%
2026-06-01	233.8300	233.8300	233.8300	233.8300	+4.133%	1	5,449	-6.954%
2026-05-29	232.6500	232.6500	222.6500	224.5500	+3.862%	5	5,450	-3.108%
2026-05-28	216.2000	216.2000	216.2000	216.2000	-1.301%	5	5,453	+0.634%
2026-05-27	225.7100	225.8900	219.0500	219.0500	-1.925%	36	5,453	-0.676%
2026-05-26	217.1100	223.3500	217.1100	223.3500	+10.052%	33	5,474	-2.588%
2026-05-22	203.8700	206.1000	202.9500	202.9500	+7.500%	5	5,472	+7.204%
2026-05-21	192.0000	192.0000	188.7900	188.7900	-0.637%	12	5,472	+15.244%
2026-05-20	185.1500	190.0000	185.1500	190.0000	+5.351%	34	5,472	+14.511%
2026-05-19	164.1500	180.3500	164.1500	180.3500	+2.344%	4	5,454	+20.638%
2026-05-18	175.9500	176.2200	175.9500	176.2200	-8.723%	7	5,454	+23.465%
2026-05-15	190.0000	193.0600	190.0000	193.0600	-5.594%	2	5,454	+12.696%
2026-05-14	207.9600	207.9600	203.4500	204.5000	+0.294%	9	5,456	+6.391%
2026-05-13	192.0000	203.9000	190.0000	203.9000	+7.141%	32	5,452	+6.704%
2026-05-12	173.4900	190.6000	173.4900	190.3100	-6.205%	20	5,452	+14.324%
2026-05-11	194.9500	204.0000	194.9500	202.9000	+5.953%	37	5,452	+7.230%
2026-05-08	179.5500	192.9000	179.5500	191.5000	+12.879%	43	5,430	+13.614%
2026-05-07	170.8000	176.5000	169.2500	169.6500	-1.925%	118	5,433	+28.246%
2026-05-06	171.8500	172.9800	163.4100	172.9800	+11.148%	5	5,473	+25.778%
2026-05-05	149.6500	155.6300	149.6500	155.6300	+13.433%	12	5,477	+39.800%
2026-05-04	143.3200	143.5000	136.0000	137.2000	-2.908%	31	5,478	+58.579%
2026-05-01	138.2000	142.9500	138.2000	141.3100	+1.589%	24	5,479	+53.966%
2026-04-30	138.8000	139.1000	138.8000	139.1000	+5.860%	6	5,479	+56.413%
2026-04-29	129.1600	131.4000	128.4300	131.4000	+1.077%	17	5,479	+65.578%
2026-04-28	123.8000	130.0000	123.0000	130.0000	-3.704%	26	5,468	+67.362%
2026-04-27	139.1500	139.1500	135.0000	135.0000	-4.255%	27	5,468	+61.163%
2026-04-24	136.1500	142.9000	134.7900	141.0000	+16.030%	14	5,469	+54.305%
2026-04-23	116.2500	121.8700	116.2500	121.5200	+3.474%	16	5,471	+79.040%
2026-04-22	109.5900	117.4400	109.5900	117.4400	+11.529%	1,269	5,468	+85.261%
2026-04-21	106.7500	106.7500	105.3000	105.3000	+1.445%	6	5,470	+106.619%
2026-04-20	103.5000	104.8500	103.4000	103.8000	+0.669%	63	5,470	+109.605%
2026-04-17	103.0000	104.5000	101.5000	103.1100	+6.189%	207	5,472	+111.008%
2026-04-16	95.0000	97.7000	95.0000	97.1000	+2.211%	76	5,404	+124.068%
2026-04-15	93.2500	95.0000	93.2500	95.0000	+0.105%	11	5,433	+129.021%
2026-04-14	89.7000	94.9000	89.7000	94.9000	+7.596%	50	5,431	+129.262%
2026-04-13	83.7000	88.2000	83.4000	88.2000	+2.439%	54	5,439	+146.678%
2026-04-10	84.4100	86.6700	84.2500	86.1000	+9.084%	31	5,455	+152.695%
2026-04-09	76.3500	78.9300	74.3500	78.9300	+9.140%	27	5,458	+175.649%
2026-04-08	74.5500	74.5500	72.0000	72.3200	+23.730%	17	5,440	+200.843%
2026-04-07	58.2700	59.2900	55.3500	58.4500	+3.141%	145	5,474	+272.233%
2026-04-06	56.6500	56.6700	56.6500	56.6700	+1.468%	10	5,445	+283.924%
2026-04-02	50.0000	55.8500	48.0900	55.8500	+1.233%	24	5,445	+289.561%
2026-04-01	55.1500	57.5400	55.1500	55.1700	+9.595%	45	5,445	+294.363%
2026-03-31	43.0000	50.3500	42.6000	50.3400	+27.121%	127	5,427	+332.201%
2026-03-30	42.6000	43.5000	38.9000	39.6000	-14.618%	42	5,409	+449.419%
2026-03-27	47.9500	49.5300	46.3000	46.3800	-5.923%	14	5,408	+369.103%
2026-03-26	55.4000	55.4000	49.3000	49.3000	-18.174%	18	5,403	+341.318%
2026-03-25	58.8600	61.4300	58.8600	60.2500	+3.879%	616	5,397	+261.112%
2026-03-24	54.6000	58.2100	54.1000	58.0000	+5.531%	159	5,460	+275.121%
2026-03-23	57.1800	58.7000	54.8600	54.9600	+5.998%	32	5,457	+295.870%
2026-03-20	54.3000	54.8500	51.8500	51.8500	-7.953%	14	5,440	+319.614%
2026-03-19	52.0000	56.3300	50.8100	56.3300	-1.175%	512	5,448	+286.242%
2026-03-18	57.8700	60.2300	57.0000	57.0000	-3.094%	29	5,315	+281.702%
2026-03-17	59.3300	59.3300	58.5000	58.8200	+1.589%	23	5,319	+269.891%
2026-03-16	60.0300	61.0000	57.9000	57.9000	+6.044%	102	5,317	+275.769%
2026-03-13	59.8000	59.8000	54.6000	54.6000	-2.500%	114	5,312	+298.480%
2026-03-12	59.5000	59.5000	56.0000	56.0000	-10.700%	44	5,275	+288.518%
2026-03-11	62.4000	64.1000	62.4000	62.7100	+1.472%	15	5,278	+246.946%
2026-03-10	61.0000	64.2000	59.9100	61.8000	+4.746%	57	5,278	+252.055%
2026-03-09	51.4000	59.0000	50.2100	59.0000	+11.321%	360	5,277	+268.763%
2026-03-06	59.4000	59.4000	53.0000	53.0000	-6.838%	4,003	5,099	+310.509%
2026-03-05	61.8500	63.1000	56.5000	56.8900	-9.353%	29	1,541	+282.440%
2026-03-04	60.0000	63.5000	60.0000	62.7600	+8.263%	16	1,529	+246.670%
2026-03-03	59.8700	60.2000	57.0000	57.9700	-14.220%	388	1,525	+275.315%
2026-03-02	64.8000	68.0900	64.7900	67.5800	-1.199%	11	1,287	+221.944%
2026-02-27	66.1000	69.0500	64.8500	68.4000	-3.770%	55	1,284	+218.085%
2026-02-26	69.0000	71.3000	68.0000	71.0800	-12.247%	34	1,283	+206.092%
2026-02-25	80.9500	81.0100	80.8500	81.0000	+3.448%	12	1,278	+168.605%
2026-02-24	74.8500	78.3000	74.8500	78.3000	+10.127%	45	1,278	+177.867%
2026-02-23	74.4500	74.4500	70.9500	71.1000	-4.435%	12	1,307	+206.006%
2026-02-20	71.5500	74.7100	71.5500	74.4000	+6.606%	38	1,306	+192.433%
2026-02-19	69.5000	70.4700	68.5500	69.7900	-5.880%	47	1,315	+211.750%
2026-02-18	71.6000	74.7000	70.7200	74.1500	+6.844%	10	1,316	+193.419%
2026-02-17	67.0600	69.7000	67.0600	69.4000	+0.318%	12	1,314	+213.501%
2026-02-13	67.5300	70.7800	67.5300	69.1800	-2.219%	20	1,326	+214.498%
2026-02-12	75.7700	75.7700	69.3200	70.7500	-4.714%	40	1,326	+207.519%
2026-02-11	72.6500	75.0500	71.0400	74.2500	+11.319%	11	1,334	+193.024%
2026-02-10	66.4000	67.6800	66.4000	66.7000	-3.123%	11	1,338	+226.192%
2026-02-09	62.7000	69.8000	62.7000	68.8500	+5.291%	52	1,344	+216.006%
2026-02-06	61.1500	65.3900	59.5500	65.3900	+22.729%	54	1,324	+232.727%
2026-02-05	52.0000	57.2500	51.4900	53.2800	+3.981%	20	1,299	+308.352%
2026-02-04	58.6000	59.2500	50.8500	51.2400	-14.742%	53	1,295	+324.610%
2026-02-03	68.7000	68.7000	59.4900	60.1000	-14.643%	23	1,308	+262.013%
2026-02-02	63.4400	70.4100	63.4400	70.4100	+5.721%	10	1,305	+209.004%
2026-01-30	71.4500	71.4500	65.0200	66.6000	-8.655%	17	1,306	+226.682%
2026-01-29	71.8500	73.2000	67.0000	72.9100	-0.978%	23	1,303	+198.409%
2026-01-28	73.4500	74.0000	70.9000	73.6300	+8.888%	62	1,300	+195.491%
2026-01-27	65.7700	67.8400	65.7700	67.6200	+9.012%	23	1,305	+221.754%
2026-01-26	61.2000	62.0300	61.2000	62.0300	-1.100%	6	1,311	+250.750%
2026-01-23	63.0100	64.0100	61.0000	62.7200	-0.994%	50	1,310	+246.891%
2026-01-22	64.2500	65.4000	63.3500	63.3500	-4.030%	32	1,292	+243.441%
2026-01-21	59.0000	66.0100	59.0000	66.0100	+15.807%	567	1,288	+229.602%
2026-01-20	59.3700	60.7700	57.0000	57.0000	-9.924%	124	808	+281.702%
2026-01-16	64.8400	65.2000	61.7900	63.2800	+3.738%	93	657	+243.821%
2026-01-15	62.2500	64.0000	61.0000	61.0000	+13.383%	39	657	+256.672%
2026-01-14	54.7000	54.7000	52.7500	53.8000	-5.928%	509	663	+304.405%
2026-01-13	57.5000	58.5300	56.6000	57.1900	+1.383%	25	785	+280.434%
2026-01-12	55.5000	56.4100	55.0000	56.4100	+1.003%	58	774	+285.694%
2026-01-09	54.4500	55.9600	54.2000	55.8500	+14.564%	104	774	+289.561%
2026-01-08	49.5000	49.5000	48.3500	48.7500	-9.133%	8	723	+346.297%
2026-01-07	53.3000	53.9000	53.1000	53.6500	-0.740%	110	720	+305.536%
2026-01-06	55.4100	55.4100	53.6700	54.0500	+10.736%	26	618	+302.535%
2026-01-05	51.3500	51.6000	48.8100	48.8100	+5.421%	11	599	+345.749%
2026-01-02	46.6000	46.8500	44.5000	46.3000	+15.461%	30	599	+369.914%
2025-12-31	40.1000	40.1000	40.1000	40.1000	-0.249%	1	589	+442.569%
2025-12-30	41.0000	41.0000	40.2000	40.2000	+0.500%	6	589	+441.219%
2025-12-29	40.0000	40.0000	40.0000	40.0000	-4.943%	5	584	+443.925%
2025-12-26	42.0800	42.0800	42.0800	42.0800	+2.310%	1	579	+417.039%
2025-12-24	41.1300	41.1300	41.1300	41.1300	+1.556%	1	578	+428.981%
2025-12-23	39.0900	40.5600	39.0900	40.5000	+3.660%	6	578	+437.210%
2025-12-22	38.9500	39.1400	38.9500	39.0700	+2.843%	15	577	+456.872%
2025-12-19	35.7000	37.9900	35.7000	37.9900	-4.954%	4	580	+472.703%
2025-12-12	39.9700	39.9700	39.9700	39.9700	-8.136%	3	578	+444.333%
2025-12-11	43.5100	43.5100	43.5100	43.5100	-3.311%	1	581	+400.046%
2025-12-09	45.0000	45.0000	45.0000	45.0000	+1.237%	1	581	+383.489%
2025-12-08	44.4500	44.4500	44.4500	44.4500	+1.554%	1	581	+389.471%
2025-12-05	44.7500	44.8000	43.7700	43.7700	+5.470%	41	581	+397.076%
2025-12-04	41.6500	41.6500	41.5000	41.5000	-1.542%	36	562	+424.265%
2025-12-03	41.8500	42.1500	41.5300	42.1500	+6.709%	41	562	+416.180%
2025-12-02	39.4100	39.5000	39.3800	39.5000	+5.333%	3	555	+450.810%
2025-12-01	36.5000	37.5000	36.5000	37.5000	+2.319%	8	554	+480.187%
2025-11-28	36.5300	36.6500	36.5300	36.6500	+6.448%	6	554	+493.643%
2025-11-26	34.4300	34.4300	34.4300	34.4300	+21.190%	3	547	+531.920%
2025-11-25	28.4100	28.4100	28.4100	28.4100	-12.504%	2	547	+665.822%
2025-11-24	32.5000	32.5000	32.4700	32.4700	+14.170%	6	547	+570.065%
2025-11-21	25.0900	28.4400	25.0900	28.4400	-1.078%	5	552	+665.014%
2025-11-20	36.4000	36.4000	28.6500	28.7500	-14.102%	13	555	+656.765%
2025-11-19	33.4700	33.4700	33.4700	33.4700	+9.379%	1	548	+550.045%
2025-11-18	30.9500	30.9500	30.6000	30.6000	-9.467%	5	548	+611.013%
2025-11-17	32.6500	33.8000	32.6500	33.8000	-0.118%	2	548	+543.698%
2025-11-14	33.9000	33.9000	33.8400	33.8400	-1.485%	2	549	+542.937%
2025-11-13	35.5100	35.5100	34.3500	34.3500	-14.975%	22	549	+533.392%
2025-11-12	39.6300	40.5500	39.6300	40.4000	+4.799%	6	550	+438.540%
2025-11-11	39.2000	39.2000	38.5500	38.5500	-6.545%	5	548	+464.384%
2025-11-10	41.5100	41.5100	40.4000	41.2500	+18.534%	503	547	+427.442%
2025-11-07	34.8000	34.8000	34.8000	34.8000	-12.099%	1	103	+525.201%
2025-11-06	39.5900	39.5900	39.5900	39.5900	+1.643%	1	103	+449.558%
2025-11-04	41.0000	41.0000	38.9500	38.9500	-12.727%	2	104	+458.588%
2025-10-30	46.2300	46.2300	44.6300	44.6300	+3.000%	9	104	+387.497%
2025-10-28	40.3000	43.3300	40.3000	43.3300	+6.856%	13	103	+402.123%
2025-10-27	40.9000	40.9000	40.0200	40.5500	+9.951%	4	96	+436.547%
2025-10-24	35.9000	36.8800	35.9000	36.8800	+27.260%	7	96	+489.940%
2025-10-22	29.4900	29.4900	28.9800	28.9800	-18.366%	3	90	+650.759%
2025-10-20	35.6000	35.6000	35.5000	35.5000	+6.896%	2	87	+512.873%
2025-10-17	33.6000	33.6000	33.2100	33.2100	-0.240%	3	86	+555.134%
2025-10-16	33.2900	33.2900	33.2900	33.2900	+3.514%	3	85	+553.560%
2025-10-15	32.3400	32.3400	32.1600	32.1600	+9.761%	4	87	+576.524%
2025-10-14	31.0500	31.0500	29.3000	29.3000	+2.807%	5	83	+642.560%
2025-10-10	30.9000	30.9000	28.5000	28.5000	-14.286%	6	84	+663.404%
2025-10-09	33.4700	33.4700	33.2500	33.2500	+1.218%	3	83	+554.346%
2025-10-08	32.8500	32.8500	32.8500	32.8500	-2.753%	2	80	+562.314%
2025-10-07	33.7800	33.7800	33.7800	33.7800	+0.836%	2	82	+544.079%
2025-10-06	33.7600	33.7600	33.5000	33.5000	+15.002%	5	82	+549.463%
2025-10-03	29.1300	29.1300	29.1300	29.1300	+2.282%	3	78	+646.893%
2025-10-02	28.2500	28.4800	28.0700	28.4800	+24.258%	3	75	+663.940%
2025-09-29	22.9200	22.9200	22.9200	22.9200	+17.538%	2	76	+849.258%
2025-09-25	19.5000	19.5000	19.5000	19.5000	+4.278%	2	74	+1,015.744%
2025-09-18	18.2500	18.7000	18.2500	18.7000	+31.413%	6	72	+1,063.476%
2025-09-17	14.2300	14.2300	14.2300	14.2300	-2.199%	1	66	+1,428.953%
2025-09-16	14.5500	14.5500	14.5500	14.5500	+52.356%	14	65	+1,395.326%
2025-09-04	9.5500	9.5500	9.5500	9.5500	-26.538%	1	53	+2,178.220%
2025-08-28	12.8500	13.2000	12.8500	13.0000	+4.418%	91	53	+1,573.615%
2025-08-07	12.4500	12.4500	12.4500	12.4500	+3.750%	3	8	+1,647.550%
2025-07-31	12.0000	12.0000	12.0000	12.0000	+6.667%	1	5	+1,713.083%
2025-07-25	11.2500	11.2500	11.2500	11.2500	-11.487%	3	4	+1,833.956%
2025-07-10	12.7100	12.7100	12.7100	12.7100	0.000%	1	1	+1,611.802%

.dark-mode .BxnLXq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BxnLXq{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C400SMH Jan 15 2027 400.00 Call (SMH270115C00400000)option OPRA

SMH20270115C400
SMH Jan 15 2027 400.00 Call (SMH270115C00400000)
option OPRA