Dark

SMH20270115C490
SMH Jan 15 2027 490.00 Call (SMH270115C00490000)
option OPRA

EOD

Sep 25, 2026

133.75+8.300%(+10.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	133.7500	133.7500	133.7500	133.7500	+8.300%	1	297	0.000%
2026-09-21	123.5000	123.5000	123.5000	123.5000	+28.232%	1	298	+8.300%
2026-09-18	96.3100	96.3100	96.3100	96.3100	+2.917%	2	297	+38.874%
2026-09-17	93.5700	93.5800	93.5700	93.5800	+19.180%	2	297	+42.926%
2026-09-16	78.4400	78.5200	78.4400	78.5200	-3.062%	2	297	+70.339%
2026-09-15	81.0000	81.0000	81.0000	81.0000	-17.389%	13	298	+65.123%
2026-09-10	98.0500	98.0500	98.0500	98.0500	-9.631%	13	302	+36.410%
2026-09-08	108.5000	108.5000	108.5000	108.5000	+2.349%	1	295	+23.272%
2026-08-27	105.8900	106.1100	105.8800	106.0100	-20.817%	6	295	+26.167%
2026-08-13	133.8800	133.8800	133.8800	133.8800	+6.508%	5	303	-0.097%
2026-08-05	125.7000	125.7000	125.7000	125.7000	+25.075%	5	303	+6.404%
2026-07-30	100.5000	100.5000	100.5000	100.5000	+14.857%	1	298	+33.085%
2026-07-29	87.5000	87.5000	87.5000	87.5000	-11.732%	50	298	+52.857%
2026-07-28	99.1300	99.1300	99.1300	99.1300	-8.111%	49	297	+34.924%
2026-07-27	107.8800	107.8800	107.8800	107.8800	-16.689%	1	248	+23.980%
2026-07-20	128.5100	129.4900	128.5100	129.4900	-21.526%	12	248	+3.290%
2026-07-10	165.0100	165.0100	165.0100	165.0100	-7.063%	1	238	-18.944%
2026-07-01	181.9000	182.1000	177.3500	177.5500	-13.894%	22	238	-24.669%
2026-06-30	206.2000	206.2000	206.2000	206.2000	+14.556%	1	247	-35.136%
2026-06-23	180.0000	180.0000	180.0000	180.0000	-14.869%	1	248	-25.694%
2026-06-18	211.4400	211.4400	211.4400	211.4400	+9.469%	13	249	-36.743%
2026-06-17	193.1500	193.1500	193.1500	193.1500	+9.807%	1	249	-30.753%
2026-06-16	180.1000	180.1000	175.9000	175.9000	+18.014%	2	249	-23.962%
2026-06-08	149.0500	149.0500	149.0500	149.0500	-17.451%	10	253	-10.265%
2026-06-02	180.7000	180.7000	180.5600	180.5600	+10.198%	2	258	-25.925%
2026-06-01	165.3500	165.3500	163.8500	163.8500	+3.834%	7	258	-18.370%
2026-05-26	157.8000	157.8000	157.8000	157.8000	+27.991%	1	258	-15.241%
2026-05-21	123.2900	123.2900	123.2900	123.2900	-1.289%	1	259	+8.484%
2026-05-20	124.9000	124.9000	124.9000	124.9000	+11.767%	5	259	+7.086%
2026-05-18	111.7500	111.7500	111.7500	111.7500	-21.358%	2	265	+19.687%
2026-05-14	141.8000	142.1000	141.8000	142.1000	+5.455%	4	265	-5.876%
2026-05-13	134.7500	134.7500	134.7500	134.7500	+16.064%	1	267	-0.742%
2026-05-12	117.0000	117.0000	116.1000	116.1000	-14.758%	2	267	+15.202%
2026-05-11	138.3000	138.3000	136.2000	136.2000	+27.230%	4	267	-1.799%
2026-05-06	107.2600	107.2600	107.0500	107.0500	+13.364%	4	265	+24.942%
2026-05-05	89.0800	94.4300	89.0800	94.4300	+16.007%	13	265	+41.639%
2026-05-04	81.4000	81.4000	81.4000	81.4000	-1.130%	1	265	+64.312%
2026-05-01	82.5100	82.5100	82.3300	82.3300	+1.579%	2	264	+62.456%
2026-04-30	77.5500	81.3400	76.8500	81.0500	+9.055%	38	264	+65.022%
2026-04-29	74.2600	74.3200	74.2600	74.3200	+3.222%	2	250	+79.965%
2026-04-28	70.0000	72.0000	70.0000	72.0000	-7.633%	14	250	+85.764%
2026-04-27	77.9500	77.9500	77.9500	77.9500	-6.925%	1	243	+71.584%
2026-04-24	77.9800	84.4700	77.9800	83.7500	+28.589%	21	242	+59.701%
2026-04-23	67.6200	67.6200	65.1300	65.1300	+22.817%	4	223	+105.359%
2026-04-20	53.0200	53.0300	53.0200	53.0300	+0.913%	2	223	+152.216%
2026-04-17	52.5500	52.5500	52.5500	52.5500	+9.411%	3	222	+154.520%
2026-04-16	48.0300	48.0300	48.0300	48.0300	+3.402%	1	221	+178.472%
2026-04-15	46.5000	46.5000	46.4500	46.4500	+0.956%	2	221	+187.944%
2026-04-14	43.6700	46.0100	43.6700	46.0100	+40.919%	11	222	+190.698%
2026-04-08	33.2500	33.2500	32.0700	32.6500	+41.895%	10	217	+309.648%
2026-04-06	23.0900	23.0900	23.0100	23.0100	+2.677%	68	212	+481.269%
2026-04-02	22.3400	22.4100	22.3300	22.4100	-1.754%	12	172	+496.832%
2026-04-01	23.0900	23.6100	22.8100	22.8100	+44.459%	8	172	+486.366%
2026-03-30	15.8500	15.8500	15.7900	15.7900	-23.350%	2	177	+747.055%
2026-03-26	20.6000	20.6500	20.6000	20.6000	-13.916%	57	177	+549.272%
2026-03-24	24.4200	24.4200	23.9300	23.9300	+3.908%	4	138	+458.922%
2026-03-23	23.6700	23.6700	22.9400	23.0300	-3.235%	25	136	+480.764%
2026-03-20	23.8000	23.8000	23.8000	23.8000	-4.609%	2	114	+461.975%
2026-03-17	25.0000	25.0000	24.7000	24.9500	+5.497%	53	114	+436.072%
2026-03-13	23.4100	23.6500	23.4100	23.6500	-9.038%	6	124	+465.539%
2026-03-06	26.0000	26.0000	26.0000	26.0000	-23.529%	2	121	+414.423%
2026-02-26	34.0000	34.0000	34.0000	34.0000	-16.931%	5	121	+293.382%
2026-02-25	40.9300	40.9300	40.9300	40.9300	+17.784%	2	115	+226.777%
2026-02-23	34.7500	34.7500	34.7500	34.7500	+0.144%	1	115	+284.892%
2026-02-20	35.4400	35.4400	34.7000	34.7000	-1.280%	3	115	+285.447%
2026-02-13	35.1500	35.1500	35.1500	35.1500	+5.778%	1	114	+280.512%
2026-02-09	33.2300	33.2300	33.2300	33.2300	+9.924%	1	114	+302.498%
2026-02-06	29.1300	30.2300	29.1300	30.2300	+20.920%	4	115	+342.441%
2026-02-05	25.0000	25.0000	25.0000	25.0000	+8.319%	1	115	+435.000%
2026-02-04	23.0800	23.0800	23.0800	23.0800	-18.445%	58	114	+479.506%
2026-02-03	29.4700	29.4700	28.0500	28.3000	-16.445%	61	115	+372.615%
2026-02-02	33.7900	33.8700	33.7900	33.8700	-0.382%	2	60	+294.892%
2026-01-29	34.0000	34.0000	34.0000	34.0000	+8.626%	1	59	+293.382%
2026-01-27	31.3000	31.3000	31.3000	31.3000	+12.712%	10	59	+327.316%
2026-01-26	28.0000	28.0000	27.7700	27.7700	-7.741%	3	49	+381.635%
2026-01-22	29.9800	30.1000	29.9800	30.1000	+4.478%	24	50	+344.352%
2026-01-21	28.8900	28.8900	28.8100	28.8100	+20.544%	2	39	+364.249%
2026-01-06	23.9000	23.9000	23.9000	23.9000	+14.904%	1	37	+459.623%
2026-01-05	20.8000	20.8000	20.8000	20.8000	+33.333%	1	37	+543.029%
2025-12-15	15.6000	15.6000	15.6000	15.6000	-13.333%	1	37	+757.372%
2025-12-11	18.0000	18.0000	18.0000	18.0000	+0.279%	1	38	+643.056%
2025-12-05	17.9500	17.9500	17.9500	17.9500	+30.545%	29	38	+645.125%
2025-11-07	13.7500	13.7500	13.7500	13.7500	-22.535%	4	9	+872.727%
2025-11-05	15.5900	17.7500	15.5900	17.7500	0.000%	9	5	+653.521%

.dark-mode .xNts34{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xNts34{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C490SMH Jan 15 2027 490.00 Call (SMH270115C00490000)option OPRA

SMH20270115C490
SMH Jan 15 2027 490.00 Call (SMH270115C00490000)
option OPRA