Dark

SMH20270115C470
SMH Jan 15 2027 470.00 Call (SMH270115C00470000)
option OPRA

EOD

Oct 1, 2026

160.28+14.216%(+19.95)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	160.0000	160.2800	160.0000	160.2800	+14.216%	6	699	0.000%
2026-09-21	140.3300	140.3300	140.3300	140.3300	+38.147%	1	699	+14.216%
2026-09-03	100.9700	101.5800	100.9700	101.5800	-1.379%	3	701	+57.787%
2026-09-02	103.0000	103.0000	103.0000	103.0000	+5.749%	1	702	+55.612%
2026-09-01	97.4000	97.4000	97.4000	97.4000	-16.752%	1	703	+64.559%
2026-08-28	117.0000	117.0000	117.0000	117.0000	-5.569%	143	703	+36.991%
2026-08-27	123.9000	123.9000	123.9000	123.9000	+13.774%	1	714	+29.362%
2026-08-26	109.1300	109.1300	108.9000	108.9000	-0.320%	144	808	+47.181%
2026-08-25	109.7000	109.7000	109.2500	109.2500	+8.168%	17	677	+46.709%
2026-08-24	101.0000	101.0000	101.0000	101.0000	-18.205%	1	682	+58.693%
2026-08-18	123.9000	123.9000	123.4800	123.4800	-10.606%	3	683	+29.802%
2026-08-14	138.4200	138.6500	138.1300	138.1300	-2.657%	7	683	+16.036%
2026-08-04	141.9000	141.9000	141.9000	141.9000	+32.990%	3	682	+12.953%
2026-07-28	106.7000	106.7000	106.7000	106.7000	-14.633%	10	679	+50.216%
2026-07-27	125.0000	125.0000	119.0000	124.9900	-11.039%	9	689	+28.234%
2026-07-16	143.6300	143.6300	140.5000	140.5000	-17.851%	4	680	+14.078%
2026-07-14	171.0300	171.0300	171.0300	171.0300	+7.735%	2	676	-6.285%
2026-07-13	158.7500	158.7500	158.7500	158.7500	-2.935%	1	674	+0.964%
2026-07-02	163.1200	163.5500	163.1200	163.5500	-27.633%	2	674	-1.999%
2026-06-18	226.0000	226.0000	226.0000	226.0000	+16.784%	2	677	-29.080%
2026-06-12	193.5200	193.5200	193.5200	193.5200	+9.848%	1	677	-17.177%
2026-06-11	176.1700	176.1700	176.1700	176.1700	+24.678%	1	677	-9.020%
2026-06-09	141.3000	141.3000	141.3000	141.3000	-18.139%	1	677	+13.432%
2026-06-08	172.6100	172.6100	172.6100	172.6100	+12.354%	1	677	-7.143%
2026-06-05	153.6300	153.6300	153.6300	153.6300	-11.661%	3	677	+4.329%
2026-06-01	173.9100	173.9100	173.9100	173.9100	+1.702%	1	677	-7.837%
2026-05-29	171.0000	171.0000	171.0000	171.0000	-0.355%	2	676	-6.269%
2026-05-26	171.6100	171.6100	171.6100	171.6100	+39.520%	1	678	-6.602%
2026-05-18	123.0000	123.0000	123.0000	123.0000	-12.673%	3	678	+30.309%
2026-05-15	140.8500	140.8500	140.8500	140.8500	-5.260%	1	678	+13.795%
2026-05-13	148.6700	148.6700	148.6700	148.6700	+0.263%	1	675	+7.809%
2026-05-11	148.2800	148.2800	148.2800	148.2800	+5.808%	2	675	+8.093%
2026-05-08	140.1400	140.1400	140.1400	140.1400	+11.710%	1	674	+14.371%
2026-05-06	119.8800	125.4500	119.8800	125.4500	+18.831%	147	674	+27.764%
2026-05-05	106.2000	106.2000	105.5700	105.5700	+14.253%	2	691	+51.823%
2026-04-30	92.6000	92.7000	92.3500	92.4000	+8.527%	89	690	+73.463%
2026-04-29	85.3000	85.3000	85.1400	85.1400	-5.400%	11	663	+88.255%
2026-04-27	90.0000	90.0000	90.0000	90.0000	-5.432%	2	653	+78.089%
2026-04-24	95.1700	95.1700	95.1700	95.1700	+25.554%	1	653	+68.414%
2026-04-23	76.6300	78.1900	73.7000	75.8000	+6.685%	51	653	+111.451%
2026-04-22	66.8900	71.0500	66.8900	71.0500	+10.036%	10	676	+125.588%
2026-04-21	64.5700	64.5700	64.5700	64.5700	+3.312%	1	673	+148.227%
2026-04-20	61.2000	62.5000	61.2000	62.5000	+8.281%	51	673	+156.448%
2026-04-16	58.2700	58.2700	55.9000	57.7200	+7.286%	13	634	+177.685%
2026-04-14	51.9000	53.8000	51.9000	53.8000	+5.078%	11	628	+197.918%
2026-04-13	48.4400	51.2000	48.4400	51.2000	+17.701%	3	621	+213.047%
2026-04-09	43.0000	43.5000	43.0000	43.5000	+9.793%	7	620	+268.460%
2026-04-08	38.5500	39.7100	37.5000	39.6200	+37.141%	173	620	+304.543%
2026-04-06	28.8100	28.9100	28.8100	28.8900	+19.876%	16	468	+454.794%
2026-04-02	24.0500	24.1000	24.0200	24.1000	-13.309%	3	467	+565.062%
2026-04-01	27.7300	27.8200	27.7300	27.8000	+46.393%	10	467	+476.547%
2026-03-30	20.2700	20.2700	18.9900	18.9900	-17.792%	8	470	+744.023%
2026-03-27	23.1000	23.1000	23.1000	23.1000	-7.895%	10	471	+593.853%
2026-03-26	26.9000	27.3500	25.0800	25.0800	-20.633%	9	474	+539.075%
2026-03-25	31.6500	31.6500	31.6000	31.6000	+8.108%	2	476	+407.215%
2026-03-24	29.6000	30.0700	29.2300	29.2300	-2.175%	24	476	+448.341%
2026-03-23	29.4700	29.8800	29.4700	29.8800	+11.409%	3	482	+436.412%
2026-03-20	27.1300	27.1300	26.8200	26.8200	-4.555%	2	482	+497.614%
2026-03-19	28.0700	28.1000	28.0700	28.1000	-7.929%	2	482	+470.391%
2026-03-17	29.8500	30.5200	29.5700	30.5200	+3.108%	6	482	+425.164%
2026-03-12	29.6000	29.6000	29.6000	29.6000	+7.091%	10	482	+441.486%
2026-03-09	27.6400	27.6400	27.6400	27.6400	-7.928%	2	482	+479.884%
2026-03-06	30.0200	30.0200	30.0200	30.0200	-7.202%	35	504	+433.911%
2026-03-03	32.4300	32.6000	32.3500	32.3500	-13.549%	117	469	+395.456%
2026-02-27	39.0500	39.0500	37.4200	37.4200	-5.505%	9	366	+328.327%
2026-02-26	39.8000	39.8000	39.6000	39.6000	-11.211%	2	358	+304.747%
2026-02-24	44.0000	45.0500	43.4900	44.6000	+7.470%	62	358	+259.372%
2026-02-23	40.9500	41.5000	40.9500	41.5000	-2.353%	2	326	+286.217%
2026-02-20	43.3000	43.3000	41.2000	42.5000	+6.516%	9	324	+277.129%
2026-02-19	39.9000	39.9000	39.9000	39.9000	-4.545%	1	323	+301.704%
2026-02-18	42.0000	43.4500	41.8000	41.8000	+4.631%	8	323	+283.445%
2026-02-17	39.9500	39.9500	39.9500	39.9500	-0.374%	20	325	+301.202%
2026-02-13	40.1000	40.1000	40.1000	40.1000	+0.250%	1	324	+299.701%
2026-02-12	42.1500	42.1500	40.0000	40.0000	-7.407%	7	324	+300.700%
2026-02-11	41.7000	43.3000	39.4500	43.2000	+14.558%	9	320	+271.019%
2026-02-10	37.8000	37.8000	37.6500	37.7100	-1.283%	7	319	+325.033%
2026-02-09	38.2000	38.2000	38.2000	38.2000	+4.945%	1	318	+319.581%
2026-02-06	35.2000	36.4000	34.8500	36.4000	+25.517%	14	318	+340.330%
2026-02-04	30.0000	30.0000	27.5000	29.0000	-13.433%	9	320	+452.690%
2026-02-03	36.3000	36.5500	32.5000	33.5000	-15.681%	9	316	+378.448%
2026-02-02	38.6500	39.7300	38.6500	39.7300	+8.109%	5	314	+303.423%
2026-01-30	40.0300	40.2500	36.7500	36.7500	-12.039%	5	313	+336.136%
2026-01-29	41.4300	41.7800	41.4300	41.7800	+25.843%	84	313	+283.629%
2026-01-26	33.2000	33.2000	33.2000	33.2000	-3.066%	1	292	+382.771%
2026-01-23	34.9500	34.9500	34.2500	34.2500	-5.256%	6	291	+367.971%
2026-01-22	38.0300	38.0300	35.5000	36.1500	-0.687%	11	292	+343.375%
2026-01-21	35.6000	36.4000	35.5500	36.4000	+21.536%	137	292	+340.330%
2026-01-13	29.9500	29.9500	29.9500	29.9500	-0.333%	1	261	+435.159%
2026-01-12	29.4900	30.0500	29.4900	30.0500	+7.590%	2	261	+433.378%
2026-01-07	27.8500	27.9300	27.6500	27.9300	-3.690%	4	262	+473.863%
2026-01-06	27.0500	29.0000	27.0500	29.0000	+8.941%	154	263	+452.690%
2026-01-05	26.6200	26.6200	26.6200	26.6200	+11.614%	1	197	+502.104%
2026-01-02	23.0000	23.8500	22.3500	23.8500	+42.644%	5	197	+572.034%
2025-12-17	16.8400	16.8400	16.7200	16.7200	-11.300%	2	195	+858.612%
2025-12-15	18.8500	18.8500	18.8500	18.8500	+2.168%	1	195	+750.292%
2025-12-12	18.4500	18.4500	18.4500	18.4500	-20.645%	15	195	+768.726%
2025-12-11	23.2500	23.2500	23.2500	23.2500	-2.475%	1	180	+589.376%
2025-12-09	23.8400	23.8400	23.8400	23.8400	+8.364%	1	180	+572.315%
2025-12-05	22.0000	22.0000	22.0000	22.0000	+6.796%	28	179	+628.545%
2025-12-02	20.6000	20.6000	20.6000	20.6000	+20.117%	20	179	+678.058%
2025-11-19	17.1500	17.1500	17.1500	17.1500	-19.860%	6	159	+834.577%
2025-11-05	21.3500	21.4000	21.3500	21.4000	+3.382%	78	165	+648.972%
2025-10-28	20.3900	20.7000	20.3100	20.7000	+53.220%	6	130	+674.300%
2025-10-10	13.5100	13.5100	13.5100	13.5100	-15.668%	1	125	+1,086.380%
2025-10-09	16.0200	16.0200	16.0200	16.0200	+2.758%	3	124	+900.499%
2025-10-08	14.9700	15.5900	14.9700	15.5900	+9.866%	22	124	+928.095%
2025-10-07	14.2000	14.2000	14.1900	14.1900	-9.155%	7	146	+1,029.528%
2025-10-06	16.1300	16.1300	15.6200	15.6200	+24.462%	13	146	+926.120%
2025-10-02	12.9500	12.9500	12.3100	12.5500	+17.619%	45	159	+1,177.131%
2025-10-01	9.7700	10.7000	9.7700	10.6700	+20.701%	45	200	+1,402.156%
2025-09-30	8.8400	8.8400	8.8400	8.8400	-3.493%	10	195	+1,713.122%
2025-09-29	8.7900	9.2000	8.7900	9.1600	+8.918%	35	195	+1,649.782%
2025-09-26	8.1500	8.5000	8.1500	8.4100	+0.119%	38	210	+1,805.826%
2025-09-25	7.4500	8.4200	7.4500	8.4000	+0.719%	114	223	+1,808.095%
2025-09-24	8.3500	8.3700	8.0100	8.3400	0.000%	144	0	+1,821.823%

.dark-mode .RTvdrB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RTvdrB{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C470SMH Jan 15 2027 470.00 Call (SMH270115C00470000)option OPRA

SMH20270115C470
SMH Jan 15 2027 470.00 Call (SMH270115C00470000)
option OPRA