Dark

SMH20270115C450
SMH Jan 15 2027 450.00 Call (SMH270115C00450000)
option OPRA

EOD

Oct 1, 2026

170.70+1.517%(+2.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	170.7000	170.7000	170.7000	170.7000	+1.517%	1	689	0.000%
2026-09-25	169.5000	169.5000	168.1500	168.1500	+30.258%	22	700	+1.517%
2026-09-18	129.0900	129.0900	129.0900	129.0900	+19.285%	1	704	+32.233%
2026-09-15	108.2200	108.2200	108.2200	108.2200	-3.315%	1	703	+57.734%
2026-09-14	111.9100	111.9300	111.9100	111.9300	-17.504%	2	704	+52.506%
2026-09-11	135.7600	136.3000	135.6000	135.6800	-2.494%	25	704	+25.811%
2026-09-08	139.1500	139.1500	139.1500	139.1500	+12.718%	1	680	+22.673%
2026-08-25	123.4500	123.4500	123.4500	123.4500	+5.558%	1	681	+38.275%
2026-08-24	116.9500	116.9500	116.9500	116.9500	-15.863%	98	680	+45.960%
2026-08-18	139.0000	139.0000	139.0000	139.0000	-15.502%	1	766	+22.806%
2026-08-17	164.5000	164.5000	164.5000	164.5000	-0.345%	1	765	+3.769%
2026-08-13	165.0700	165.0700	165.0700	165.0700	+3.981%	1	765	+3.411%
2026-08-07	158.7500	158.7500	158.7500	158.7500	+2.751%	1	764	+7.528%
2026-08-06	154.5000	154.5000	154.5000	154.5000	+1.498%	1	764	+10.485%
2026-08-05	152.2200	152.2200	152.2200	152.2200	-3.548%	1	763	+12.140%
2026-08-04	149.7700	157.8200	149.7700	157.8200	+24.375%	2	769	+8.161%
2026-08-03	126.8900	126.8900	126.8900	126.8900	+1.610%	5	769	+34.526%
2026-07-30	124.8800	124.8800	124.8800	124.8800	+15.437%	9	764	+36.691%
2026-07-29	122.0000	122.0000	108.1800	108.1800	-13.108%	106	764	+57.793%
2026-07-28	124.5000	124.5000	124.5000	124.5000	-22.236%	100	758	+37.108%
2026-07-24	160.1000	160.1000	160.1000	160.1000	-4.074%	1	658	+6.621%
2026-07-23	166.9000	166.9000	166.9000	166.9000	-4.339%	1	659	+2.277%
2026-07-22	175.1800	175.1800	174.4700	174.4700	+2.629%	4	659	-2.161%
2026-07-21	170.0000	170.0000	170.0000	170.0000	+20.567%	1	659	+0.412%
2026-07-17	141.0000	141.0000	141.0000	141.0000	-8.673%	2	658	+21.064%
2026-07-16	158.0900	158.0900	153.9500	154.3900	-6.430%	100	660	+10.564%
2026-07-15	165.0000	165.0000	165.0000	165.0000	-5.036%	1	563	+3.455%
2026-07-13	173.7500	173.7500	173.7500	173.7500	-11.002%	2	564	-1.755%
2026-07-09	198.0500	198.0500	195.2300	195.2300	+16.869%	2	562	-12.565%
2026-07-07	160.8500	167.0500	160.8500	167.0500	-19.358%	2	562	+2.185%
2026-07-01	207.1500	207.1500	207.1500	207.1500	-12.962%	1	563	-17.596%
2026-06-30	236.8200	238.0000	236.8200	238.0000	+8.651%	2	564	-28.277%
2026-06-25	219.0500	219.0500	219.0500	219.0500	+5.313%	1	565	-22.073%
2026-06-23	218.3100	218.3100	208.0000	208.0000	-17.036%	3	565	-17.933%
2026-06-22	250.7100	250.7100	250.7100	250.7100	+3.672%	1	564	-31.913%
2026-06-18	242.0000	243.6500	241.8300	241.8300	+11.422%	24	562	-29.413%
2026-06-16	217.0400	217.0400	217.0400	217.0400	-5.082%	1	562	-21.351%
2026-06-15	228.6600	228.6600	228.6600	228.6600	+10.421%	1	562	-25.348%
2026-06-12	201.0000	207.0800	201.0000	207.0800	+11.875%	2	562	-17.568%
2026-06-08	185.1000	185.1000	185.1000	185.1000	-15.014%	1	562	-7.780%
2026-06-03	217.8000	217.8000	217.8000	217.8000	+4.742%	1	561	-21.625%
2026-06-02	207.9400	207.9400	207.9400	207.9400	+15.522%	2	561	-17.909%
2026-06-01	183.0000	183.0000	180.0000	180.0000	-3.712%	2	559	-5.167%
2026-05-28	184.7100	186.9400	184.7100	186.9400	+7.184%	2	560	-8.687%
2026-05-27	180.8700	181.0000	174.4100	174.4100	-6.728%	4	560	-2.127%
2026-05-26	179.5700	186.9900	179.5700	186.9900	+13.879%	9	564	-8.712%
2026-05-22	164.2000	166.0300	164.1700	164.2000	+8.519%	6	566	+3.959%
2026-05-21	151.3100	151.3100	151.3100	151.3100	-2.532%	1	567	+12.815%
2026-05-20	151.3500	155.2400	151.3500	155.2400	+16.372%	3	567	+9.959%
2026-05-19	134.0000	134.0000	133.4000	133.4000	-2.585%	3	565	+27.961%
2026-05-18	140.5000	140.5000	136.9400	136.9400	-9.967%	6	565	+24.653%
2026-05-15	153.4000	153.4000	150.7400	152.1000	-10.582%	5	565	+12.229%
2026-05-14	159.5000	170.1000	159.5000	170.1000	+3.310%	20	569	+0.353%
2026-05-13	159.7900	164.6500	157.5000	164.6500	+11.167%	3	577	+3.674%
2026-05-12	154.5000	154.5000	137.0000	148.1100	-10.820%	25	577	+15.252%
2026-05-11	164.4500	166.0800	164.4500	166.0800	+7.183%	3	577	+2.782%
2026-05-08	147.7100	154.9500	147.7100	154.9500	+17.386%	4	577	+10.165%
2026-05-07	132.9500	139.5400	132.0000	132.0000	-6.050%	10	577	+29.318%
2026-05-06	133.9100	140.5000	127.4500	140.5000	+18.266%	9	580	+21.495%
2026-05-05	113.8800	120.9900	113.8800	118.8000	+13.067%	35	582	+43.687%
2026-05-04	106.5700	106.7000	104.1500	105.0700	-2.551%	10	570	+62.463%
2026-05-01	105.1900	107.8200	105.1900	107.8200	+3.306%	4	573	+58.319%
2026-04-30	99.4300	105.1300	99.4300	104.3700	+10.211%	15	573	+63.553%
2026-04-28	96.8600	96.8600	90.3000	94.7000	-10.322%	24	562	+80.253%
2026-04-27	107.1000	107.1000	104.7000	105.6000	-0.518%	130	580	+61.648%
2026-04-24	101.0000	109.2000	101.0000	106.1500	+23.430%	58	640	+60.810%
2026-04-23	87.0200	89.7900	86.0000	86.0000	+4.091%	65	649	+98.488%
2026-04-22	77.7200	82.6200	77.7200	82.6200	+10.751%	33	600	+106.609%
2026-04-21	75.0500	75.0500	74.5800	74.6000	+2.150%	7	598	+128.820%
2026-04-20	71.9900	74.3500	70.9000	73.0300	+0.110%	6	598	+133.740%
2026-04-17	72.0000	72.9500	71.9300	72.9500	+7.596%	50	594	+133.996%
2026-04-16	65.4600	67.8900	65.4600	67.8000	+1.315%	73	567	+151.770%
2026-04-15	64.9200	66.9200	62.9000	66.9200	+1.502%	14	561	+155.081%
2026-04-14	62.4000	66.0400	62.4000	65.9300	+9.518%	39	559	+158.911%
2026-04-13	56.7000	60.2000	56.0000	60.2000	+2.941%	61	558	+183.555%
2026-04-10	56.3000	58.9500	56.3000	58.4800	+13.487%	20	522	+191.895%
2026-04-09	48.6000	51.5300	48.6000	51.5300	+8.052%	14	516	+231.263%
2026-04-08	47.7400	47.8500	46.7500	47.6900	+38.352%	109	513	+257.937%
2026-04-02	34.5700	34.5700	34.2500	34.4700	-4.779%	6	461	+395.213%
2026-04-01	34.2500	36.2000	34.2500	36.2000	+21.273%	7	461	+371.547%
2026-03-31	25.5000	29.8500	25.5000	29.8500	+30.349%	15	458	+471.859%
2026-03-30	25.1000	25.1000	22.9000	22.9000	-26.438%	3	463	+645.415%
2026-03-26	33.0100	33.0100	31.1300	31.1300	-16.876%	3	463	+448.346%
2026-03-25	39.0000	39.0000	37.4500	37.4500	+1.216%	41	462	+355.808%
2026-03-24	34.0600	37.0000	34.0600	37.0000	+4.520%	19	456	+361.351%
2026-03-23	36.7800	37.2500	34.7200	35.4000	+12.381%	10	456	+382.203%
2026-03-20	32.5000	32.5000	31.5000	31.5000	-14.518%	5	458	+441.905%
2026-03-19	34.2700	37.3500	34.2700	36.8500	-3.205%	41	454	+363.229%
2026-03-18	38.0700	38.0700	38.0700	38.0700	+3.311%	6	429	+348.385%
2026-03-17	36.8500	36.8500	36.8500	36.8500	-3.154%	1	429	+363.229%
2026-03-16	38.3200	38.3200	37.7000	38.0500	+8.189%	3	428	+348.620%
2026-03-13	38.3000	38.3000	35.1700	35.1700	-1.622%	25	426	+385.357%
2026-03-12	37.5000	37.5000	35.7500	35.7500	-15.103%	7	427	+377.483%
2026-03-11	41.0000	42.1200	41.0000	42.1100	+5.012%	24	430	+305.367%
2026-03-10	40.9000	41.0100	39.0500	40.1000	+11.575%	8	414	+325.686%
2026-03-09	32.1000	36.0700	32.1000	35.9400	+0.475%	8	416	+374.958%
2026-03-06	36.9800	36.9800	35.7700	35.7700	-2.401%	4	423	+377.216%
2026-03-05	39.3000	39.3000	36.6500	36.6500	-12.110%	2	425	+365.757%
2026-03-04	39.7000	41.7000	39.7000	41.7000	+9.048%	9	425	+309.353%
2026-03-03	38.8700	39.7000	37.1500	38.2400	-13.484%	45	420	+346.391%
2026-03-02	44.0000	45.7000	43.0000	44.2000	-0.897%	23	427	+286.199%
2026-02-27	46.0700	46.0700	44.6000	44.6000	-4.086%	5	412	+282.735%
2026-02-26	47.3800	47.3800	46.5000	46.5000	-17.157%	6	411	+267.097%
2026-02-25	56.6000	56.6000	55.2900	56.1300	+6.792%	32	404	+204.115%
2026-02-24	52.9000	52.9000	52.3600	52.5600	+7.309%	15	404	+224.772%
2026-02-23	48.9800	48.9800	48.9800	48.9800	-1.070%	1	391	+248.510%
2026-02-20	50.5200	50.5200	49.5100	49.5100	-2.539%	2	391	+244.779%
2026-02-18	50.4500	50.8000	50.4500	50.8000	+6.054%	3	391	+236.024%
2026-02-17	43.6200	47.9000	42.9200	47.9000	-1.156%	68	390	+256.367%
2026-02-13	46.9600	48.6700	46.7500	48.4600	+2.735%	240	234	+252.249%
2026-02-12	46.9500	48.5000	46.9500	47.1700	-7.510%	22	234	+261.883%
2026-02-11	51.4000	51.4000	47.8500	51.0000	+14.581%	8	217	+234.706%
2026-02-10	45.1000	45.1000	44.5100	44.5100	-4.177%	6	217	+283.509%
2026-02-09	44.3000	46.4500	44.3000	46.4500	+8.782%	12	216	+267.492%
2026-02-06	39.9000	42.7000	39.0000	42.7000	+24.490%	11	214	+299.766%
2026-02-05	35.8000	35.8000	34.3000	34.3000	-0.580%	34	209	+397.668%
2026-02-04	34.7500	34.7500	34.5000	34.5000	-14.286%	2	206	+394.783%
2026-02-03	41.7000	42.6500	40.2500	40.2500	-14.815%	55	206	+324.099%
2026-02-02	41.7200	47.4000	41.7200	47.2500	+7.119%	9	228	+261.270%
2026-01-30	47.7000	47.7500	43.1200	44.1100	-10.327%	29	230	+286.987%
2026-01-29	48.3700	49.3000	44.6500	49.1900	+1.318%	5	231	+247.022%
2026-01-28	49.9000	49.9000	48.5500	48.5500	+7.293%	11	233	+251.596%
2026-01-27	44.9000	45.5000	44.8300	45.2500	+12.646%	18	233	+277.238%
2026-01-26	39.9000	40.3500	39.8600	40.1700	-0.913%	8	220	+324.944%
2026-01-23	42.1500	42.1500	40.0000	40.5400	-3.591%	53	221	+321.066%
2026-01-22	42.5000	43.2500	42.0500	42.0500	+0.048%	11	212	+305.945%
2026-01-21	42.2500	43.5800	39.4500	42.0300	+11.456%	128	211	+306.138%
2026-01-20	38.6200	39.5300	37.7100	37.7100	-8.648%	33	239	+352.665%
2026-01-16	41.2000	41.2800	41.2000	41.2800	-1.173%	6	223	+313.517%
2026-01-15	40.3800	41.7700	40.3800	41.7700	+23.763%	18	223	+308.667%
2026-01-14	33.7500	33.7500	33.7500	33.7500	-11.765%	3	229	+405.778%
2026-01-13	38.2500	38.2500	38.2500	38.2500	+4.795%	12	229	+346.275%
2026-01-12	36.5000	36.5000	36.5000	36.5000	+1.813%	1	220	+367.671%
2026-01-09	32.8000	35.8500	32.8000	35.8500	+16.851%	7	221	+376.151%
2026-01-08	30.4500	30.6800	30.4500	30.6800	-9.150%	3	221	+456.389%
2026-01-07	33.4000	34.3000	33.4000	33.7700	-3.514%	4	221	+405.478%
2026-01-06	32.7700	35.7500	32.7700	35.0000	+12.000%	4	221	+387.714%
2026-01-05	31.0000	32.0000	31.0000	31.2500	+8.696%	3	223	+446.240%
2026-01-02	27.2200	29.0000	27.2200	28.7500	+19.792%	183	223	+493.739%
2025-12-31	24.0000	24.0000	24.0000	24.0000	-1.639%	1	111	+611.250%
2025-12-29	24.4000	24.4000	24.4000	24.4000	+3.478%	1	111	+599.590%
2025-12-22	23.4000	23.5800	23.4000	23.5800	+4.106%	34	110	+623.919%
2025-12-19	22.6500	22.6500	22.6500	22.6500	+28.329%	1	81	+653.642%
2025-12-17	17.6500	17.6500	17.6500	17.6500	-25.934%	5	81	+867.139%
2025-12-15	23.8300	23.8300	23.8300	23.8300	-11.478%	1	86	+616.324%
2025-12-11	26.9200	26.9200	26.9200	26.9200	-7.618%	1	85	+534.101%
2025-12-10	29.1400	29.1400	29.1400	29.1400	+3.775%	5	85	+485.793%
2025-12-08	28.0800	28.0800	28.0800	28.0800	+3.464%	1	85	+507.906%
2025-12-05	27.0100	27.1400	27.0100	27.1400	+9.435%	2	84	+528.961%
2025-12-02	24.5600	24.8000	24.5600	24.8000	+10.222%	7	84	+588.306%
2025-12-01	22.5000	22.5000	22.5000	22.5000	+2.599%	1	83	+658.667%
2025-11-28	21.9500	21.9500	21.9300	21.9300	+8.942%	2	83	+678.386%
2025-11-26	20.1300	20.1300	20.1300	20.1300	+23.119%	2	83	+747.988%
2025-11-25	17.0300	17.0300	16.3500	16.3500	-18.939%	2	83	+944.037%
2025-11-19	20.1700	20.1700	20.1700	20.1700	-17.673%	1	83	+746.306%
2025-11-06	24.5000	24.5000	24.5000	24.5000	-5.842%	1	83	+596.735%
2025-11-04	26.0200	26.0200	26.0200	26.0200	-9.559%	1	83	+556.034%
2025-10-30	28.7700	28.7700	28.7700	28.7700	+44.937%	1	83	+493.326%
2025-10-24	19.8500	19.8500	19.8500	19.8500	+1.276%	1	82	+759.950%
2025-10-23	19.6000	19.6000	19.6000	19.6000	+1.818%	50	82	+770.918%
2025-10-17	19.2500	19.2500	19.2500	19.2500	-2.235%	1	38	+786.753%
2025-10-15	19.6900	19.6900	19.6900	19.6900	+5.690%	1	38	+766.938%
2025-10-13	18.6800	18.6800	18.6300	18.6300	+10.237%	7	37	+816.264%
2025-10-10	16.9000	16.9000	16.9000	16.9000	-5.850%	1	34	+910.059%
2025-10-07	19.3500	19.3500	17.7500	17.9500	+13.752%	24	34	+850.975%
2025-10-02	15.7800	15.7800	15.7800	15.7800	+9.965%	1	10	+981.749%
2025-10-01	13.8100	14.3500	13.8100	14.3500	+32.625%	9	9	+1,089.547%
2025-09-24	10.7900	10.8200	10.7900	10.8200	0.000%	9	9	+1,477.634%

.dark-mode .L6N07M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6N07M{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C450SMH Jan 15 2027 450.00 Call (SMH270115C00450000)option OPRA

SMH20270115C450
SMH Jan 15 2027 450.00 Call (SMH270115C00450000)
option OPRA