Dark

SMH20270115C480
SMH Jan 15 2027 480.00 Call (SMH270115C00480000)
option OPRA

EOD

Sep 29, 2026

142.08+2.778%(+3.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	142.0800	142.0800	142.0800	142.0800	+2.778%	1	391	0.000%
2026-09-22	138.2400	138.2400	138.2400	138.2400	+4.081%	14	391	+2.778%
2026-09-21	120.4200	132.8200	120.4200	132.8200	+30.793%	8	398	+6.972%
2026-09-17	101.5500	101.5500	101.5500	101.5500	+18.578%	1	400	+39.911%
2026-09-16	85.7800	85.9000	85.6300	85.6400	-17.772%	18	399	+65.904%
2026-09-10	102.8500	105.0000	102.8500	104.1500	-8.880%	148	399	+36.419%
2026-09-08	114.3000	114.3000	114.3000	114.3000	+25.563%	2	430	+24.304%
2026-09-01	91.3000	91.9400	90.8500	91.0300	-33.066%	143	462	+56.080%
2026-08-13	136.0000	136.0000	136.0000	136.0000	+5.467%	2	319	+4.471%
2026-08-04	128.9500	128.9500	128.9500	128.9500	+20.966%	2	319	+10.182%
2026-07-30	109.9000	109.9000	106.0200	106.6000	+12.388%	3	319	+33.283%
2026-07-29	94.8500	94.8500	94.8500	94.8500	-10.755%	2	321	+49.794%
2026-07-28	98.9500	107.0300	98.9500	106.2800	-7.502%	97	319	+33.685%
2026-07-27	111.2500	114.9000	111.2500	114.9000	-12.001%	50	274	+23.655%
2026-07-24	130.5700	130.5700	130.5700	130.5700	-12.110%	1	238	+8.815%
2026-07-07	148.5600	148.5600	148.5600	148.5600	-29.254%	1	238	-4.362%
2026-06-30	201.6100	209.9900	201.6100	209.9900	+3.955%	2	238	-32.340%
2026-06-25	202.0000	202.0000	202.0000	202.0000	+14.337%	1	238	-29.663%
2026-06-24	176.6700	176.6700	176.6700	176.6700	-17.923%	1	239	-19.579%
2026-06-18	215.2500	215.2500	215.2500	215.2500	+18.595%	1	239	-33.993%
2026-06-16	194.0000	194.0000	181.5000	181.5000	+9.608%	2	239	-21.719%
2026-06-11	165.5900	165.5900	165.5900	165.5900	+9.034%	1	240	-14.198%
2026-06-09	154.9600	154.9600	141.3000	151.8700	-4.604%	4	240	-6.446%
2026-06-08	161.0500	161.0500	159.2000	159.2000	+6.169%	6	243	-10.754%
2026-06-05	149.9500	149.9500	149.9500	149.9500	-16.374%	1	247	-5.248%
2026-06-04	179.3100	179.3100	179.3100	179.3100	-4.916%	1	247	-20.763%
2026-06-02	188.5800	188.5800	188.5800	188.5800	+14.312%	2	247	-24.658%
2026-05-28	156.2000	164.9700	156.2000	164.9700	+3.546%	3	245	-13.875%
2026-05-27	159.3200	159.3200	159.3200	159.3200	-3.396%	1	245	-10.821%
2026-05-26	164.9200	164.9200	164.9200	164.9200	+16.313%	2	245	-13.849%
2026-05-22	141.7900	141.7900	141.7900	141.7900	+27.394%	1	247	+0.205%
2026-05-19	111.3000	111.3000	111.3000	111.3000	-4.052%	1	246	+27.655%
2026-05-18	125.4500	125.4500	116.0000	116.0000	-12.188%	11	246	+22.483%
2026-05-15	132.1000	132.1000	132.1000	132.1000	-7.070%	1	246	+7.555%
2026-05-13	137.8000	142.1500	137.8000	142.1500	-1.285%	2	248	-0.049%
2026-05-11	144.0000	144.0000	144.0000	144.0000	+7.768%	4	249	-1.333%
2026-05-08	127.2100	134.4000	127.2100	133.6200	+16.090%	14	249	+6.331%
2026-05-07	115.1700	119.0900	115.1000	115.1000	-3.342%	5	240	+23.440%
2026-05-06	114.0000	119.0800	107.0500	119.0800	+34.554%	10	237	+19.315%
2026-05-04	90.8500	90.8500	88.0000	88.5000	-1.754%	8	240	+60.542%
2026-05-01	89.0900	90.0800	87.5600	90.0800	+3.899%	3	242	+57.726%
2026-04-30	86.7000	86.7000	86.7000	86.7000	+11.569%	2	242	+63.875%
2026-04-28	78.5000	78.5000	77.7100	77.7100	-8.791%	29	242	+82.834%
2026-04-27	90.5000	90.5000	85.2000	85.2000	-3.729%	5	255	+66.761%
2026-04-24	84.8800	90.0000	82.0100	88.5000	+26.338%	19	255	+60.542%
2026-04-23	68.8500	73.7000	68.8500	70.0500	+5.912%	30	251	+102.827%
2026-04-22	65.7900	66.1400	65.7900	66.1400	+11.893%	7	256	+114.817%
2026-04-21	59.1100	59.1100	59.1100	59.1100	+3.702%	2	254	+140.365%
2026-04-20	57.8700	57.8700	56.0000	57.0000	-1.299%	6	254	+149.263%
2026-04-17	56.4100	57.7500	56.4100	57.7500	+12.245%	2	250	+146.026%
2026-04-15	51.6000	51.6000	51.4000	51.4500	+0.587%	29	249	+176.152%
2026-04-14	48.2300	51.1500	48.2300	51.1500	+12.814%	67	239	+177.771%
2026-04-13	44.5500	45.3400	44.5500	45.3400	-0.286%	4	212	+213.366%
2026-04-10	45.4700	45.4700	45.4700	45.4700	+17.494%	10	208	+212.470%
2026-04-09	38.5200	38.7000	38.5200	38.7000	+7.500%	14	208	+267.132%
2026-04-08	35.5400	36.1000	34.1000	36.0000	+38.728%	8	194	+294.667%
2026-04-06	25.2500	25.9500	25.2500	25.9500	+2.529%	10	194	+447.514%
2026-04-02	21.5000	25.3100	21.5000	25.3100	-5.028%	24	188	+461.359%
2026-04-01	25.0000	26.6500	25.0000	26.6500	+25.530%	2	188	+433.133%
2026-03-27	21.2500	21.2500	21.2300	21.2300	-6.435%	2	188	+569.242%
2026-03-26	22.7600	22.7600	22.6900	22.6900	-8.397%	2	189	+526.179%
2026-03-20	24.8500	24.8500	24.7700	24.7700	-8.225%	2	189	+473.597%
2026-03-17	27.6500	27.6500	26.9100	26.9900	-3.435%	4	189	+426.417%
2026-03-16	29.1500	29.1500	27.9500	27.9500	+4.369%	2	188	+408.336%
2026-03-12	28.5000	28.5000	26.7800	26.7800	-13.389%	4	189	+430.545%
2026-03-10	30.9400	30.9400	30.9200	30.9200	-4.420%	2	189	+359.508%
2026-03-05	32.3500	32.3500	32.3500	32.3500	+1.442%	1	194	+339.196%
2026-03-04	31.2200	31.8900	31.2200	31.8900	+6.088%	10	193	+345.532%
2026-03-03	30.4900	30.4900	29.8000	30.0600	-19.410%	3	188	+372.655%
2026-02-26	37.7300	37.7300	36.6000	37.3000	-13.256%	5	188	+280.912%
2026-02-25	43.0000	43.0000	43.0000	43.0000	+4.648%	1	186	+230.419%
2026-02-24	40.8000	41.1800	40.8000	41.0900	+7.706%	3	186	+245.778%
2026-02-20	38.1500	38.1500	38.1500	38.1500	+4.378%	2	186	+272.425%
2026-02-17	36.8200	36.8200	36.5500	36.5500	-3.050%	4	186	+288.728%
2026-02-13	37.9200	37.9400	37.7000	37.7000	+4.722%	14	183	+276.870%
2026-02-09	33.8000	36.0000	33.8000	36.0000	-2.965%	11	183	+294.667%
2026-02-03	37.1000	37.1000	37.1000	37.1000	+8.006%	1	181	+282.965%
2026-01-27	34.3500	34.4000	34.3500	34.3500	+5.530%	117	181	+313.624%
2026-01-21	32.6500	32.6500	32.5400	32.5500	+15.631%	4	197	+336.498%
2026-01-20	28.1500	28.1500	28.1500	28.1500	-11.755%	1	199	+404.725%
2026-01-15	31.9000	31.9000	31.9000	31.9000	+19.790%	1	199	+345.392%
2026-01-12	26.6300	26.6300	26.6300	26.6300	+1.758%	1	199	+433.534%
2026-01-09	26.1700	26.1700	26.1700	26.1700	+2.587%	2	198	+442.912%
2026-01-07	25.5100	25.5100	25.5100	25.5100	+26.412%	1	198	+456.958%
2026-01-02	20.1400	20.1800	20.1400	20.1800	+10.273%	9	197	+604.063%
2025-12-31	18.3000	18.3000	18.3000	18.3000	+2.521%	1	195	+676.393%
2025-12-24	17.8000	17.8500	17.8000	17.8500	+3.179%	10	200	+695.966%
2025-12-23	17.3000	17.3000	17.3000	17.3000	-3.081%	1	200	+721.272%
2025-12-22	17.8500	17.8500	17.8500	17.8500	+27.500%	1	200	+695.966%
2025-12-18	14.0000	14.0000	14.0000	14.0000	-7.591%	4	200	+914.857%
2025-12-17	15.1500	15.1500	15.1500	15.1500	-12.931%	1	204	+837.822%
2025-12-15	17.4000	17.4000	17.4000	17.4000	-17.143%	1	205	+716.552%
2025-12-11	20.1100	21.0000	19.4000	21.0000	-0.803%	6	205	+576.571%
2025-12-10	21.1700	21.1700	21.1700	21.1700	+0.427%	1	206	+571.138%
2025-12-09	21.0600	21.0800	21.0600	21.0800	+2.280%	2	207	+574.004%
2025-12-08	20.5500	20.6100	20.5500	20.6100	+0.049%	2	207	+589.374%
2025-12-05	20.0000	20.6000	20.0000	20.6000	+56.061%	2	207	+589.709%
2025-11-25	13.2000	13.2000	13.2000	13.2000	+13.500%	2	208	+976.364%
2025-11-21	11.6300	11.6300	11.6300	11.6300	-16.929%	1	208	+1,121.668%
2025-11-18	14.0000	14.0000	14.0000	14.0000	-6.977%	1	208	+914.857%
2025-11-17	15.0500	15.0500	15.0500	15.0500	-10.149%	2	208	+844.053%
2025-11-14	16.7500	16.7500	16.7500	16.7500	+3.779%	1	210	+748.239%
2025-11-13	16.2000	16.2000	16.1400	16.1400	-15.938%	78	209	+780.297%
2025-11-10	19.1500	19.2000	19.1000	19.2000	-2.785%	56	240	+640.000%
2025-11-05	19.1000	19.7500	19.1000	19.7500	+8.516%	136	186	+619.392%
2025-11-04	18.2000	18.2000	18.2000	18.2000	+0.608%	2	148	+680.659%
2025-10-27	18.0900	18.0900	18.0900	18.0900	+18.235%	2	147	+685.406%
2025-10-24	14.7100	15.3000	14.7100	15.3000	+11.273%	3	147	+828.627%
2025-10-23	13.8000	13.8000	13.7500	13.7500	-4.712%	18	147	+933.309%
2025-10-16	14.4300	14.4300	14.4300	14.4300	+3.293%	1	142	+884.615%
2025-10-08	13.3800	14.0200	13.3800	13.9700	+9.741%	12	142	+917.037%
2025-10-07	14.6500	14.6500	12.7300	12.7300	-9.330%	13	154	+1,016.104%
2025-10-06	13.9300	14.7800	13.9300	14.0400	+24.248%	27	159	+911.966%
2025-10-03	11.3000	11.3000	11.3000	11.3000	+0.713%	1	155	+1,157.345%
2025-10-02	11.5100	11.5300	10.8900	11.2200	+19.235%	44	155	+1,166.310%
2025-10-01	8.4000	9.4100	8.4000	9.4100	+19.720%	11	188	+1,409.883%
2025-09-30	7.2800	7.8600	7.2800	7.8600	+3.421%	11	198	+1,707.634%
2025-09-29	7.7400	8.1000	7.6000	7.6000	+2.013%	57	197	+1,769.474%
2025-09-26	7.4500	7.5500	7.2000	7.4500	+1.776%	41	222	+1,807.114%
2025-09-25	6.7800	7.4000	6.7800	7.3200	-3.046%	113	234	+1,840.984%
2025-09-24	7.2900	8.0800	7.2800	7.5500	0.000%	154	0	+1,781.854%

.dark-mode .gGHjyq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGHjyq{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C480SMH Jan 15 2027 480.00 Call (SMH270115C00480000)option OPRA

SMH20270115C480
SMH Jan 15 2027 480.00 Call (SMH270115C00480000)
option OPRA