Dark

SMH20270115C420
SMH Jan 15 2027 420.00 Call (SMH270115C00420000)
option OPRA

EOD

Jul 28, 2026

137.84-14.914%(-24.16)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	141.2300	141.2300	137.8400	137.8400	-14.914%	12	562	0.000%
2026-07-27	155.5000	162.0000	155.5000	162.0000	+4.100%	3	562	-14.914%
2026-07-17	158.7200	158.7200	155.6200	155.6200	-21.205%	3	563	-11.425%
2026-07-02	198.0500	198.0500	197.5000	197.5000	-10.170%	2	565	-30.208%
2026-06-24	221.0100	221.0100	219.8600	219.8600	-6.443%	4	565	-37.306%
2026-06-23	235.0000	235.0000	235.0000	235.0000	-13.666%	2	567	-41.345%
2026-06-22	272.2000	272.2000	272.2000	272.2000	+18.808%	3	565	-49.361%
2026-06-16	229.1100	229.1100	229.1100	229.1100	+26.392%	1	568	-39.837%
2026-06-09	199.2500	199.7500	181.2700	181.2700	-22.693%	11	569	-23.959%
2026-06-02	234.4000	234.4800	234.4000	234.4800	+12.191%	4	569	-41.215%
2026-05-29	209.0000	209.0000	209.0000	209.0000	+19.054%	1	570	-34.048%
2026-05-21	172.0000	175.5500	172.0000	175.5500	+4.122%	2	571	-21.481%
2026-05-20	168.6000	168.6000	168.6000	168.6000	+3.741%	1	571	-18.244%
2026-05-18	160.6500	162.5200	160.6500	162.5200	-6.614%	2	573	-15.186%
2026-05-15	174.0000	174.0300	174.0000	174.0300	-3.824%	3	573	-20.795%
2026-05-11	180.9500	180.9500	180.9500	180.9500	+10.100%	2	570	-23.824%
2026-05-08	164.3500	164.3500	164.3500	164.3500	+4.389%	3	571	-16.130%
2026-05-06	154.8800	157.4400	154.8800	157.4400	+11.937%	146	571	-12.449%
2026-05-05	140.6500	140.6500	140.6500	140.6500	+12.161%	1	572	-1.998%
2026-05-04	125.4000	125.4000	125.4000	125.4000	-0.040%	4	571	+9.920%
2026-05-01	125.4500	125.4500	125.4500	125.4500	+5.349%	1	575	+9.876%
2026-04-30	119.0800	119.0800	119.0800	119.0800	+1.172%	2	575	+15.754%
2026-04-29	117.7000	117.7000	117.7000	117.7000	-5.447%	1	575	+17.111%
2026-04-27	124.4800	124.4800	124.4800	124.4800	-2.932%	1	575	+10.733%
2026-04-24	120.2300	128.2400	120.2300	128.2400	+21.175%	2	575	+7.486%
2026-04-23	105.8300	105.8300	105.8300	105.8300	+6.394%	2	576	+30.247%
2026-04-22	99.4700	99.4700	99.4700	99.4700	+10.338%	2	578	+38.574%
2026-04-20	89.1500	90.1500	89.1500	90.1500	-1.238%	4	580	+52.901%
2026-04-17	91.0200	91.2800	90.7500	91.2800	+8.396%	5	580	+51.008%
2026-04-16	84.2100	84.2100	84.2100	84.2100	+1.458%	1	577	+63.686%
2026-04-15	83.0000	83.0000	83.0000	83.0000	+4.944%	7	578	+66.072%
2026-04-14	79.0900	79.0900	79.0900	79.0900	+6.878%	1	585	+74.282%
2026-04-13	71.6300	74.0000	71.6300	74.0000	-0.095%	5	586	+86.270%
2026-04-10	71.5800	74.0700	71.5800	74.0700	+20.049%	17	591	+86.094%
2026-04-08	59.6500	63.1500	59.6500	61.7000	+27.506%	10	577	+123.404%
2026-04-07	48.1200	48.4000	48.1200	48.3900	+1.447%	100	571	+184.852%
2026-04-06	47.6400	47.7000	47.6400	47.7000	+2.361%	2	575	+188.973%
2026-04-01	47.0600	47.2000	46.1900	46.6000	+12.997%	102	575	+195.794%
2026-03-31	34.8700	41.2400	34.8700	41.2400	+27.481%	7	474	+234.239%
2026-03-30	34.0500	34.1500	32.3500	32.3500	-15.930%	42	476	+326.090%
2026-03-27	39.3500	39.7000	38.4600	38.4800	-12.744%	8	468	+258.212%
2026-03-26	44.0100	44.1000	44.0100	44.1000	-11.446%	100	467	+212.562%
2026-03-25	51.1300	51.1300	49.8000	49.8000	+3.320%	26	489	+176.787%
2026-03-24	48.2000	48.2000	48.2000	48.2000	+4.329%	11	475	+185.975%
2026-03-23	46.2000	46.2000	46.2000	46.2000	+3.471%	2	475	+198.355%
2026-03-20	46.0000	46.0000	44.6500	44.6500	-2.723%	11	477	+208.712%
2026-03-19	47.2400	47.2400	45.9000	45.9000	-6.365%	8	476	+200.305%
2026-03-18	49.0300	49.0300	49.0200	49.0200	-0.970%	4	468	+181.191%
2026-03-17	49.1000	49.5000	49.1000	49.5000	+1.894%	2	470	+178.465%
2026-03-16	50.4000	50.4000	48.5800	48.5800	+5.724%	14	470	+183.738%
2026-03-13	46.6000	46.7700	45.9500	45.9500	-5.550%	134	464	+199.978%
2026-03-12	48.0000	48.6500	48.0000	48.6500	-10.107%	5	349	+183.330%
2026-03-11	53.5700	54.1200	53.5700	54.1200	+4.721%	7	353	+154.693%
2026-03-10	50.4000	51.6800	50.4000	51.6800	+11.741%	2	352	+166.718%
2026-03-09	45.0500	46.2500	45.0500	46.2500	+2.778%	3	351	+198.032%
2026-03-06	49.2700	49.2700	45.0000	45.0000	-10.000%	37	348	+206.311%
2026-03-05	51.3700	51.3700	50.0000	50.0000	-5.980%	7	347	+175.680%
2026-03-04	53.1800	53.1800	53.1800	53.1800	+6.680%	1	347	+159.195%
2026-03-03	50.4300	50.9000	48.7700	49.8500	-15.508%	125	347	+176.510%
2026-02-27	58.6500	59.0000	58.6500	59.0000	-1.007%	3	322	+133.627%
2026-02-26	66.7400	66.7400	59.4500	59.6000	-15.748%	122	322	+131.275%
2026-02-25	69.8000	70.7400	69.8000	70.7400	+12.072%	2	310	+94.854%
2026-02-20	63.0000	63.1200	63.0000	63.1200	+2.136%	7	310	+118.378%
2026-02-18	64.4500	64.4500	61.8000	61.8000	+3.172%	15	312	+123.042%
2026-02-17	60.0800	60.3200	59.9000	59.9000	-8.382%	12	308	+130.117%
2026-02-12	65.3800	65.3800	65.3800	65.3800	+13.232%	1	299	+110.829%
2026-02-10	57.7400	57.7400	57.7400	57.7400	-1.552%	2	299	+138.725%
2026-02-09	53.0400	58.6500	53.0400	58.6500	+5.905%	2	297	+135.021%
2026-02-06	51.4500	55.3800	51.4500	55.3800	+24.477%	26	298	+148.899%
2026-02-05	47.2500	47.2800	44.4900	44.4900	-5.340%	8	297	+209.822%
2026-02-04	47.0000	47.3000	47.0000	47.0000	-6.542%	4	297	+193.277%
2026-02-03	54.8100	54.8100	50.2900	50.2900	-14.907%	5	297	+174.090%
2026-02-02	60.2500	60.2500	59.1000	59.1000	+5.536%	4	293	+133.232%
2026-01-30	64.2500	64.2500	55.6000	56.0000	-12.390%	9	296	+146.143%
2026-01-29	57.5500	63.9200	57.5500	63.9200	-0.436%	5	294	+115.645%
2026-01-28	62.6000	64.2000	62.6000	64.2000	+11.111%	94	293	+114.704%
2026-01-27	57.7800	57.7800	57.7800	57.7800	+9.473%	1	288	+138.560%
2026-01-23	52.0800	52.7800	52.0800	52.7800	-4.986%	50	289	+161.160%
2026-01-22	55.5000	55.5700	55.5000	55.5500	-0.804%	41	297	+148.137%
2026-01-21	54.5000	56.0000	54.2900	56.0000	+13.360%	70	277	+146.143%
2026-01-20	49.8700	50.8000	49.4000	49.4000	-6.616%	9	245	+179.028%
2026-01-16	55.1000	55.6800	52.9000	52.9000	+16.674%	9	235	+160.567%
2026-01-14	45.0300	45.3400	44.6500	45.3400	-4.487%	8	235	+204.014%
2026-01-12	46.6700	47.5800	46.6700	47.4700	+0.893%	16	231	+190.373%
2026-01-09	44.9000	47.0500	44.9000	47.0500	+15.037%	5	231	+192.965%
2026-01-08	40.9000	40.9000	40.9000	40.9000	-8.705%	6	227	+237.017%
2026-01-07	43.9100	44.9000	43.9100	44.8000	-2.925%	4	221	+207.679%
2026-01-06	46.0000	46.1500	45.9500	46.1500	+20.528%	8	218	+198.678%
2026-01-02	38.2900	38.2900	38.2900	38.2900	+16.030%	9	212	+259.990%
2025-12-31	33.0000	33.0000	33.0000	33.0000	-1.198%	4	207	+317.697%
2025-12-24	33.4000	33.4000	33.4000	33.4000	+1.181%	1	206	+312.695%
2025-12-23	31.9900	33.1100	31.9900	33.0100	+8.336%	22	206	+317.570%
2025-12-19	30.5700	30.5700	30.4700	30.4700	+17.418%	2	205	+352.379%
2025-12-17	25.9500	25.9500	25.9500	25.9500	-16.559%	50	204	+431.175%
2025-12-15	31.1000	31.1000	31.1000	31.1000	-2.477%	4	204	+343.215%
2025-12-12	31.8900	31.8900	31.8900	31.8900	-10.169%	2	200	+332.236%
2025-12-11	35.6000	35.6000	35.5000	35.5000	-3.794%	9	198	+288.282%
2025-12-08	36.9000	36.9000	36.9000	36.9000	+27.461%	1	189	+273.550%
2025-12-01	28.9500	28.9500	28.9500	28.9500	-1.026%	1	189	+376.131%
2025-11-28	29.4900	29.4900	29.2500	29.2500	-0.915%	2	188	+371.248%
2025-11-26	27.7000	29.5200	27.7000	29.5200	+26.695%	15	174	+366.938%
2025-11-21	23.3000	23.3000	23.3000	23.3000	-5.706%	1	174	+491.588%
2025-11-20	24.7100	24.7100	24.7100	24.7100	-17.219%	8	175	+457.831%
2025-11-14	29.7000	29.8500	29.7000	29.8500	-14.592%	4	183	+361.776%
2025-11-12	33.8800	34.9500	33.8800	34.9500	+2.283%	51	180	+294.392%
2025-11-10	34.0000	34.1700	34.0000	34.1700	+19.476%	3	130	+303.395%
2025-11-07	28.6000	28.6000	28.6000	28.6000	-11.125%	1	130	+381.958%
2025-11-05	32.1800	32.1800	32.1800	32.1800	-6.235%	1	130	+328.341%
2025-10-28	34.3200	34.3200	34.3200	34.3200	+2.816%	1	130	+301.632%
2025-10-27	33.5000	33.5000	33.2700	33.3800	+25.820%	6	124	+312.942%
2025-10-23	26.4500	26.5300	26.4500	26.5300	+14.206%	38	124	+419.563%
2025-10-22	23.2000	23.2300	23.2000	23.2300	-15.219%	2	159	+493.371%
2025-10-21	27.0000	27.4000	27.0000	27.4000	-1.083%	85	158	+403.066%
2025-10-16	27.3000	27.7000	27.3000	27.7000	+26.081%	2	74	+397.617%
2025-10-10	23.1000	23.1000	21.9700	21.9700	-21.536%	9	72	+527.401%
2025-10-09	28.0000	28.0000	28.0000	28.0000	+10.891%	1	63	+392.286%
2025-10-08	25.2500	25.2500	25.2500	25.2500	+12.824%	1	63	+445.901%
2025-10-02	22.3500	22.3800	22.3500	22.3800	+37.385%	2	62	+515.907%
2025-09-30	16.2900	16.2900	16.2900	16.2900	+2.647%	1	63	+746.163%
2025-09-24	16.0000	16.0000	15.8700	15.8700	+17.556%	4	63	+768.557%
2025-09-19	13.5000	13.5000	13.5000	13.5000	+42.105%	1	62	+921.037%
2025-09-10	9.7200	9.7200	9.5000	9.5000	+8.571%	2	61	+1,350.947%
2025-09-08	8.7000	8.7500	8.7000	8.7500	+10.063%	9	59	+1,475.314%
2025-08-29	7.9500	7.9500	7.9500	7.9500	-14.608%	14	36	+1,633.836%
2025-08-27	9.3100	9.3100	9.3100	9.3100	+2.308%	3	36	+1,380.559%
2025-08-19	9.1000	9.1000	9.1000	9.1000	+0.552%	1	34	+1,414.725%
2025-08-05	9.0500	9.0500	9.0500	9.0500	+4.624%	10	33	+1,423.094%
2025-08-01	8.6500	8.6500	8.6500	8.6500	-6.486%	11	23	+1,493.526%
2025-07-31	9.2500	9.2500	9.2500	9.2500	-7.500%	10	12	+1,390.162%
2025-07-29	10.0000	10.0000	10.0000	10.0000	+24.224%	2	5	+1,278.400%
2025-07-25	8.0500	8.0500	8.0500	8.0500	-19.258%	1	3	+1,612.298%
2025-07-21	10.3700	10.3700	9.9700	9.9700	-0.796%	4	4	+1,282.548%
2025-07-17	10.0500	10.0500	10.0500	10.0500	0.000%	1	1	+1,271.542%

.dark-mode .zMP3jQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMP3jQ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C420SMH Jan 15 2027 420.00 Call (SMH270115C00420000)option OPRA

SMH20270115C420
SMH Jan 15 2027 420.00 Call (SMH270115C00420000)
option OPRA