Dark

SMH20270115C500
SMH Jan 15 2027 500.00 Call (SMH270115C00500000)
option OPRA

EOD

Oct 1, 2026

133.10+6.284%(+7.87)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	126.9900	133.1000	126.9500	133.1000	+6.284%	7	495	0.000%
2026-09-29	125.2300	125.2300	125.2300	125.2300	+7.034%	1	496	+6.284%
2026-09-28	122.0000	122.0000	117.0000	117.0000	-5.759%	24	496	+13.761%
2026-09-25	122.0000	125.6400	122.0000	124.1500	+5.507%	21	485	+7.209%
2026-09-24	111.1600	119.1000	111.1600	117.6700	-0.271%	14	484	+13.113%
2026-09-23	124.0000	124.0000	113.1000	117.9900	-6.520%	28	482	+12.806%
2026-09-22	114.0000	126.2200	113.8200	126.2200	+9.121%	71	498	+5.451%
2026-09-21	104.0000	115.6700	103.4500	115.6700	+24.887%	8	452	+15.069%
2026-09-18	88.0000	92.6200	88.0000	92.6200	+18.744%	2	456	+43.705%
2026-09-16	78.0000	78.0000	78.0000	78.0000	+9.520%	2	457	+70.641%
2026-09-15	75.5900	75.5900	71.2200	71.2200	-3.964%	136	481	+86.886%
2026-09-14	72.9600	74.7400	72.9600	74.1600	-22.427%	48	543	+79.477%
2026-09-11	95.7400	95.7400	95.2000	95.6000	+7.355%	10	546	+39.226%
2026-09-10	88.5300	89.3000	88.5300	89.0500	-10.458%	133	537	+49.467%
2026-09-09	100.0900	100.0900	99.4500	99.4500	+0.964%	16	443	+33.836%
2026-09-08	98.3000	98.5000	98.3000	98.5000	+8.600%	2	429	+35.127%
2026-09-04	90.7000	91.5500	90.5300	90.7000	+12.461%	13	435	+46.748%
2026-09-03	73.1500	80.7500	73.1500	80.6500	+0.099%	27	435	+65.034%
2026-09-02	80.5700	80.5700	80.5700	80.5700	+5.652%	1	420	+65.198%
2026-09-01	77.1000	77.5200	76.2400	76.2600	-9.858%	48	435	+74.534%
2026-08-31	85.0000	85.3500	84.3000	84.6000	-0.821%	29	458	+57.329%
2026-08-28	97.2300	97.2300	85.3000	85.3000	-15.836%	2	448	+56.038%
2026-08-27	99.0000	101.3500	98.7300	101.3500	+15.420%	12	447	+31.327%
2026-08-25	90.1000	90.1000	87.8100	87.8100	+4.040%	20	440	+51.577%
2026-08-24	83.7900	85.7000	83.7900	84.4000	-11.808%	19	428	+57.701%
2026-08-21	96.6000	96.6000	94.5100	95.7000	-1.259%	5	442	+39.080%
2026-08-20	99.9800	99.9800	95.3300	96.9200	-0.646%	15	449	+37.330%
2026-08-19	94.0000	100.1000	94.0000	97.5500	-4.316%	23	453	+36.443%
2026-08-18	104.6000	104.6000	99.8500	101.9500	-18.991%	9	445	+30.554%
2026-08-17	125.8500	125.8500	125.8500	125.8500	+7.841%	1	443	+5.761%
2026-08-14	116.7000	116.7000	116.7000	116.7000	-7.572%	1	442	+14.053%
2026-08-13	125.0000	126.2600	125.0000	126.2600	+5.419%	3	441	+5.417%
2026-08-12	120.1500	120.1500	119.7000	119.7700	+8.389%	64	441	+11.130%
2026-08-11	110.5000	110.5000	110.5000	110.5000	+0.409%	1	455	+20.452%
2026-08-10	119.3300	120.2800	110.0500	110.0500	-8.574%	68	455	+20.945%
2026-08-07	120.3700	120.3700	120.3700	120.3700	-2.138%	1	428	+10.576%
2026-08-04	113.3300	123.0000	113.3300	123.0000	+24.810%	90	481	+8.211%
2026-08-03	87.5000	99.8000	87.5000	98.5500	+2.124%	9	441	+35.058%
2026-07-31	108.1500	108.1500	96.5000	96.5000	+3.098%	5	434	+37.927%
2026-07-30	95.2700	101.3900	93.5300	93.6000	+17.736%	16	437	+42.201%
2026-07-29	83.0000	90.0600	77.9000	79.5000	-15.335%	11	437	+67.421%
2026-07-28	90.6800	95.5000	87.8300	93.9000	-12.927%	150	429	+41.747%
2026-07-27	101.1100	107.8400	99.5200	107.8400	-6.275%	14	358	+23.424%
2026-07-24	115.0600	115.0600	115.0600	115.0600	-14.612%	2	362	+15.679%
2026-07-23	134.7000	134.7500	134.7000	134.7500	-3.072%	2	360	-1.224%
2026-07-22	139.0200	139.0200	139.0200	139.0200	+3.940%	1	360	-4.258%
2026-07-21	130.3200	134.8500	130.3200	133.7500	+14.758%	3	360	-0.486%
2026-07-20	116.5500	116.5500	116.5500	116.5500	+0.267%	15	360	+14.200%
2026-07-17	107.0000	116.2400	107.0000	116.2400	-6.107%	6	360	+14.504%
2026-07-16	125.1500	127.1000	122.6500	123.8000	-6.882%	6	364	+7.512%
2026-07-15	146.0000	146.0000	132.9500	132.9500	-10.951%	2	362	+0.113%
2026-07-14	149.7500	151.1000	149.3000	149.3000	+7.217%	4	365	-10.851%
2026-07-13	143.3000	143.3000	136.8600	139.2500	-11.795%	12	364	-4.417%
2026-07-10	157.8700	157.8700	157.8700	157.8700	-2.369%	1	362	-15.690%
2026-07-09	161.7000	161.7000	161.7000	161.7000	+12.136%	1	361	-17.687%
2026-07-08	141.9800	144.2000	141.9800	144.2000	+9.077%	6	361	-7.698%
2026-07-07	134.8000	135.6000	126.7400	132.2000	-16.609%	31	385	+0.681%
2026-07-06	158.5300	158.5300	158.5300	158.5300	+2.489%	1	376	-16.041%
2026-07-02	169.6000	169.6000	154.6800	154.6800	-9.433%	2	377	-13.951%
2026-07-01	175.3500	175.4500	169.3900	170.7900	+3.528%	22	377	-22.068%
2026-06-29	164.0900	167.5500	164.0900	164.9700	-1.522%	14	367	-19.319%
2026-06-26	166.0000	167.5200	166.0000	167.5200	-1.197%	2	373	-20.547%
2026-06-25	169.5500	169.5500	169.5500	169.5500	+4.757%	2	373	-21.498%
2026-06-24	169.7000	169.7000	161.8500	161.8500	-11.952%	7	371	-17.763%
2026-06-23	183.8200	183.8200	183.8200	183.8200	-11.502%	1	364	-27.592%
2026-06-22	207.0000	207.7100	207.0000	207.7100	+2.119%	4	364	-35.920%
2026-06-18	197.4500	204.5000	197.4500	203.4000	+11.746%	36	365	-34.562%
2026-06-17	180.9100	182.0200	180.9100	182.0200	+8.120%	3	365	-26.876%
2026-06-16	183.2500	183.2500	168.3500	168.3500	-10.443%	16	365	-20.939%
2026-06-15	187.9800	187.9800	187.9800	187.9800	+10.466%	4	363	-29.195%
2026-06-12	172.1000	172.1000	170.1600	170.1700	+8.979%	6	363	-21.784%
2026-06-11	153.3500	156.1500	153.3500	156.1500	+13.903%	7	363	-14.761%
2026-06-10	137.0900	137.0900	137.0900	137.0900	+9.122%	1	364	-2.910%
2026-06-09	156.3100	156.3100	119.3500	125.6300	-18.422%	16	364	+5.946%
2026-06-08	146.0000	154.0000	142.5000	154.0000	+15.226%	7	369	-13.571%
2026-06-05	150.0000	151.3300	129.2000	133.6500	-24.920%	59	366	-0.412%
2026-06-04	158.4000	178.0100	155.0000	178.0100	+2.599%	13	373	-25.229%
2026-06-03	173.5000	173.5000	173.5000	173.5000	+0.052%	1	367	-23.285%
2026-06-02	172.4000	173.5000	170.5800	173.4100	+9.269%	6	369	-23.245%
2026-06-01	152.8200	158.7000	152.3600	158.7000	+4.752%	3	369	-16.131%
2026-05-29	149.0000	151.5000	149.0000	151.5000	+1.162%	14	369	-12.145%
2026-05-28	144.9400	149.8300	144.9400	149.7600	+4.559%	33	400	-11.124%
2026-05-27	143.2300	143.2300	143.2300	143.2300	-3.988%	2	371	-7.073%
2026-05-26	142.8800	150.8800	142.8800	149.1800	+11.955%	13	374	-10.779%
2026-05-22	130.7500	133.2500	130.7500	133.2500	+12.211%	8	370	-0.113%
2026-05-21	121.5200	124.7000	115.7000	118.7500	-1.182%	14	372	+12.084%
2026-05-20	113.0900	120.1700	111.8500	120.1700	+14.339%	13	372	+10.760%
2026-05-19	99.7500	113.2000	99.7500	105.1000	-1.776%	18	372	+26.641%
2026-05-18	120.1500	120.2600	102.0000	107.0000	-7.759%	178	372	+24.393%
2026-05-15	118.5000	123.7000	116.0000	116.0000	-14.925%	10	372	+14.741%
2026-05-14	132.3800	136.3500	132.0000	136.3500	+3.295%	33	433	-2.384%
2026-05-13	124.6500	132.0000	124.6500	132.0000	+14.783%	5	457	+0.833%
2026-05-12	124.0000	124.0000	109.0000	115.0000	-11.532%	22	457	+15.739%
2026-05-11	128.7100	131.5000	128.7100	129.9900	+6.418%	59	457	+2.392%
2026-05-08	114.3700	122.1500	113.0500	122.1500	+23.384%	10	496	+8.964%
2026-05-07	101.0800	103.7700	99.0000	99.0000	-8.240%	16	496	+34.444%
2026-05-06	101.9000	107.8900	95.0000	107.8900	+22.505%	35	507	+23.366%
2026-05-05	83.6700	89.1000	83.0000	88.0700	+16.050%	31	509	+51.130%
2026-05-04	78.3000	79.6000	73.0800	75.8900	-2.855%	40	518	+75.385%
2026-05-01	75.2000	78.1200	75.2000	78.1200	+2.789%	14	533	+70.379%
2026-04-30	71.6200	77.3500	71.6200	76.0000	+11.014%	138	533	+75.132%
2026-04-29	69.3700	71.3000	68.4600	68.4600	-0.058%	252	491	+94.420%
2026-04-28	65.4900	70.0000	63.0000	68.5000	-11.004%	57	413	+94.307%
2026-04-27	75.7000	78.0000	73.4600	76.9700	-1.611%	46	455	+72.925%
2026-04-24	73.2000	79.7300	71.6000	78.2300	+22.714%	171	450	+70.139%
2026-04-23	59.5700	64.7000	58.5000	63.7500	+11.140%	52	397	+108.784%
2026-04-22	53.6000	57.3600	53.6000	57.3600	+15.879%	51	409	+132.043%
2026-04-21	50.3000	50.7500	49.5000	49.5000	+2.378%	42	411	+168.889%
2026-04-20	48.5000	48.5000	47.1000	48.3500	-0.309%	20	411	+175.284%
2026-04-17	48.0000	49.0000	47.5000	48.5000	+7.802%	31	411	+174.433%
2026-04-16	44.0000	45.1000	44.0000	44.9900	+2.670%	22	415	+195.844%
2026-04-15	42.0100	43.8200	41.6100	43.8200	+3.349%	15	425	+203.743%
2026-04-14	39.9500	42.4000	39.9500	42.4000	+13.278%	37	419	+213.915%
2026-04-13	36.5300	37.4300	36.5300	37.4300	+1.436%	15	406	+255.597%
2026-04-10	35.6700	38.1000	35.6700	36.9000	+16.735%	29	407	+260.705%
2026-04-09	30.7100	32.1400	30.7100	31.6100	+5.719%	27	406	+321.069%
2026-04-08	29.0100	29.9000	28.8600	29.9000	+46.784%	37	413	+345.151%
2026-04-07	20.7900	20.7900	20.3400	20.3700	-0.391%	7	411	+553.412%
2026-04-06	20.4500	20.6500	20.4500	20.4500	+2.506%	36	412	+550.856%
2026-04-02	18.7500	20.2500	18.7500	19.9500	-2.493%	24	438	+567.168%
2026-04-01	21.2200	21.2200	20.4600	20.4600	+15.463%	3	438	+550.538%
2026-03-31	15.2000	17.7200	15.2000	17.7200	+20.544%	27	437	+651.129%
2026-03-30	16.7500	16.7500	14.4000	14.7000	-11.446%	21	432	+805.442%
2026-03-27	16.6800	16.6800	16.6000	16.6000	-26.222%	15	421	+701.807%
2026-03-25	22.4800	22.5000	22.4800	22.5000	+2.459%	8	422	+491.556%
2026-03-23	21.4200	21.9700	21.4200	21.9600	+9.800%	3	422	+506.102%
2026-03-20	20.6700	20.6700	20.0000	20.0000	-3.382%	18	424	+565.500%
2026-03-19	18.8100	21.0000	18.8100	20.7000	-9.211%	37	417	+542.995%
2026-03-18	22.8000	22.8000	22.8000	22.8000	+1.109%	3	414	+483.772%
2026-03-17	22.4500	22.5500	22.4500	22.5500	-1.957%	21	413	+490.244%
2026-03-16	23.0000	23.0000	23.0000	23.0000	+9.785%	1	417	+478.696%
2026-03-13	23.0000	23.0000	20.9500	20.9500	-4.425%	4	416	+535.322%
2026-03-12	22.5100	22.5100	21.9200	21.9200	-15.170%	18	416	+507.208%
2026-03-11	26.1600	26.1600	25.8200	25.8400	+5.469%	24	433	+415.093%
2026-03-10	25.5500	25.5500	24.5000	24.5000	+7.456%	10	436	+443.265%
2026-03-06	22.8000	22.8000	22.8000	22.8000	-2.355%	1	445	+483.772%
2026-03-05	23.3500	23.3500	23.3500	23.3500	-11.653%	10	445	+470.021%
2026-03-04	26.5000	26.5000	26.4300	26.4300	+10.125%	3	450	+403.594%
2026-03-03	24.6500	24.8600	24.0000	24.0000	-17.667%	3	448	+454.583%
2026-03-02	29.1500	29.1500	29.1500	29.1500	+1.568%	2	449	+356.604%
2026-02-27	28.8500	29.0200	28.7000	28.7000	-6.056%	8	447	+363.763%
2026-02-26	31.8000	31.8000	30.0500	30.5500	-18.097%	8	447	+335.679%
2026-02-25	37.6000	37.7000	37.1500	37.3000	+7.246%	39	423	+256.836%
2026-02-24	34.1000	34.7800	34.1000	34.7800	+8.688%	2	423	+282.691%
2026-02-23	32.9200	32.9200	31.8800	32.0000	-2.290%	13	422	+315.938%
2026-02-20	31.5500	33.7500	31.5500	32.7500	+6.504%	8	413	+306.412%
2026-02-19	31.1900	31.2500	30.7500	30.7500	-7.380%	15	415	+332.846%
2026-02-18	31.6500	33.2000	31.6500	33.2000	+6.479%	3	413	+300.904%
2026-02-17	30.0000	31.1800	29.5000	31.1800	+0.613%	45	413	+326.876%
2026-02-13	31.6400	31.7500	30.9900	30.9900	-3.698%	35	344	+329.493%
2026-02-11	32.2900	32.2900	32.1800	32.1800	+12.400%	4	344	+313.611%
2026-02-10	28.6300	28.6300	28.6300	28.6300	-5.729%	1	344	+364.897%
2026-02-09	30.3500	30.3700	30.3500	30.3700	+12.481%	2	343	+338.261%
2026-02-06	24.6400	27.0000	24.6400	27.0000	+22.172%	6	342	+392.963%
2026-02-05	21.9600	22.1000	21.9600	22.1000	+4.000%	6	338	+502.262%
2026-02-04	26.2000	26.2000	20.9400	21.2500	-17.636%	17	338	+526.353%
2026-02-03	28.7200	28.7200	25.5200	25.8000	-16.935%	14	343	+415.891%
2026-02-02	30.9500	31.0600	30.9500	31.0600	+1.008%	2	338	+328.525%
2026-01-30	31.9500	31.9500	30.7500	30.7500	-9.024%	11	338	+332.846%
2026-01-29	32.1500	33.8000	29.9500	33.8000	+4.385%	14	338	+293.787%
2026-01-28	31.4000	32.3800	31.4000	32.3800	+13.019%	2	359	+311.056%
2026-01-27	26.7100	28.6500	26.5600	28.6500	+14.600%	7	360	+364.572%
2026-01-26	25.6000	25.6000	25.0000	25.0000	0.000%	2	365	+432.400%
2026-01-23	25.0000	25.0000	25.0000	25.0000	-7.063%	8	364	+432.400%
2026-01-22	27.5000	27.6800	26.9000	26.9000	-3.584%	44	372	+394.796%
2026-01-21	25.6500	27.9000	25.6000	27.9000	+16.736%	17	350	+377.061%
2026-01-20	24.8000	25.6500	23.9000	23.9000	-9.229%	19	357	+456.904%
2026-01-16	27.1500	27.5700	25.8500	26.3300	+4.692%	10	348	+405.507%
2026-01-15	25.9000	26.5000	25.1500	25.1500	+19.762%	16	348	+429.225%
2026-01-14	21.1000	21.1000	21.0000	21.0000	-6.750%	2	345	+533.810%
2026-01-13	22.6000	23.5500	22.4500	22.5200	-0.880%	31	344	+491.030%
2026-01-12	22.0500	22.7200	21.9000	22.7200	+3.273%	51	334	+485.827%
2026-01-09	20.8000	22.0000	20.8000	22.0000	+17.333%	10	307	+505.000%
2026-01-08	19.5000	19.5000	18.5000	18.7500	-12.791%	4	303	+609.867%
2026-01-06	21.2500	21.5000	21.1700	21.5000	+14.973%	29	301	+519.070%
2026-01-05	19.4700	19.8000	18.7000	18.7000	+9.677%	8	309	+611.765%
2026-01-02	17.0500	17.0500	17.0500	17.0500	+20.070%	1	309	+680.645%
2025-12-29	14.2000	14.2000	14.2000	14.2000	-3.729%	1	309	+837.324%
2025-12-24	14.7000	14.7500	14.7000	14.7500	+3.147%	50	343	+802.373%
2025-12-23	14.2600	14.3000	14.2600	14.3000	+2.143%	6	343	+830.769%
2025-12-22	14.2000	14.2000	14.0000	14.0000	+4.478%	2	338	+850.714%
2025-12-19	13.4000	13.4000	13.4000	13.4000	+15.219%	1	338	+893.284%
2025-12-18	11.8000	12.2000	11.6300	11.6300	-6.886%	9	339	+1,044.454%
2025-12-16	13.6000	13.6000	12.4900	12.4900	-8.832%	6	339	+965.653%
2025-12-15	13.7000	13.7000	13.7000	13.7000	-3.521%	4	343	+871.533%
2025-12-12	15.2000	15.2000	14.2000	14.2000	-15.224%	2	339	+837.324%
2025-12-11	16.1000	16.7500	16.1000	16.7500	-4.830%	2	339	+694.627%
2025-12-10	17.6000	17.6000	17.6000	17.6000	+5.389%	5	339	+656.250%
2025-12-09	16.7000	16.7000	16.7000	16.7000	-0.595%	1	334	+697.006%
2025-12-08	16.8400	16.8400	16.3500	16.8000	+3.385%	4	335	+692.262%
2025-12-05	16.2500	16.2500	16.2500	16.2500	+7.973%	40	335	+719.077%
2025-12-04	15.0500	15.0500	15.0500	15.0500	+18.972%	1	318	+784.385%
2025-11-26	12.6500	12.6500	12.5500	12.6500	+25.248%	170	155	+952.174%
2025-11-24	10.1000	10.1000	10.1000	10.1000	+11.726%	1	155	+1,217.822%
2025-11-21	8.6300	9.0400	8.6300	9.0400	-15.907%	2	156	+1,372.345%
2025-11-18	11.1000	11.1000	10.7500	10.7500	-13.236%	2	156	+1,138.140%
2025-11-17	12.4000	13.4000	12.3900	12.3900	-0.880%	6	158	+974.253%
2025-11-14	12.5000	12.5000	12.5000	12.5000	-0.319%	1	153	+964.800%
2025-11-13	12.5400	12.5400	12.5400	12.5400	-17.118%	1	153	+961.404%
2025-11-12	15.0000	15.1300	14.7500	15.1300	-5.437%	15	153	+779.709%
2025-11-10	16.0000	16.0000	16.0000	16.0000	+30.081%	3	160	+731.875%
2025-11-07	12.3000	12.3000	12.3000	12.3000	-15.464%	1	157	+982.114%
2025-11-06	14.5500	14.5500	14.5500	14.5500	-6.731%	1	158	+814.777%
2025-11-05	14.7500	15.6000	14.7500	15.6000	+11.032%	2	157	+753.205%
2025-11-04	15.7900	15.7900	14.0500	14.0500	-19.253%	3	158	+847.331%
2025-10-31	17.4000	17.4000	17.4000	17.4000	+2.353%	1	157	+664.943%
2025-10-30	16.2000	17.0000	16.2000	17.0000	-5.556%	91	156	+682.941%
2025-10-29	16.8600	18.0000	16.8600	18.0000	+24.138%	7	77	+639.444%
2025-10-28	14.5000	14.5000	14.5000	14.5000	-0.685%	1	80	+817.931%
2025-10-27	14.0000	14.6000	14.0000	14.6000	+25.322%	4	77	+811.644%
2025-10-21	11.5400	11.6500	11.5400	11.6500	+5.909%	2	77	+1,042.489%
2025-10-17	11.5600	11.5600	11.0000	11.0000	+12.245%	5	76	+1,110.000%
2025-10-14	9.8000	9.8000	9.8000	9.8000	-10.502%	20	76	+1,258.163%
2025-10-13	10.9500	10.9500	10.9500	10.9500	-4.783%	5	96	+1,115.525%
2025-10-09	11.9000	11.9000	11.5000	11.5000	-3.361%	2	96	+1,057.391%
2025-10-08	11.3000	12.0300	11.2400	11.9000	+14.423%	78	96	+1,018.487%
2025-10-07	11.5800	11.5800	10.4000	10.4000	-10.112%	7	62	+1,179.808%
2025-10-06	11.3000	11.5700	11.2700	11.5700	+18.061%	57	57	+1,050.389%
2025-10-03	9.8000	9.8000	9.8000	9.8000	0.000%	1	0	+1,258.163%

.dark-mode .l5FCc8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l5FCc8{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C500SMH Jan 15 2027 500.00 Call (SMH270115C00500000)option OPRA

SMH20270115C500
SMH Jan 15 2027 500.00 Call (SMH270115C00500000)
option OPRA