Dark

SMH20270115C510
SMH Jan 15 2027 510.00 Call (SMH270115C00510000)
option OPRA

EOD

Oct 1, 2026

125.05+6.990%(+8.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	125.0500	125.0500	125.0500	125.0500	+6.990%	1	407	0.000%
2026-09-29	116.8800	116.8800	116.8800	116.8800	-0.536%	2	410	+6.990%
2026-09-25	117.5100	117.5100	117.5100	117.5100	+7.149%	1	410	+6.416%
2026-09-24	111.1500	111.1500	109.6700	109.6700	-5.048%	6	413	+14.024%
2026-09-22	115.5000	115.5000	115.5000	115.5000	+73.684%	1	408	+8.268%
2026-09-14	66.5000	66.5000	66.5000	66.5000	-19.198%	1	407	+88.045%
2026-09-04	82.3000	82.3000	82.3000	82.3000	+10.916%	1	407	+51.944%
2026-09-03	73.1000	74.2000	73.1000	74.2000	-19.671%	2	407	+68.531%
2026-08-19	92.3700	92.3700	92.3700	92.3700	-3.125%	1	406	+35.379%
2026-08-18	95.3500	95.3500	95.3500	95.3500	-15.139%	49	407	+31.148%
2026-08-12	113.6300	114.2500	112.3600	112.3600	+5.403%	82	455	+11.294%
2026-08-10	106.6000	106.6000	106.6000	106.6000	+16.249%	1	414	+17.308%
2026-08-03	91.7000	91.7000	91.7000	91.7000	+0.109%	1	414	+36.369%
2026-07-31	91.6000	91.6000	91.6000	91.6000	+4.269%	1	413	+36.517%
2026-07-30	91.7500	91.7500	87.8500	87.8500	+16.636%	21	413	+42.345%
2026-07-29	77.5100	84.6000	75.1600	75.3200	-15.655%	24	414	+66.025%
2026-07-28	83.3800	90.0000	83.3800	89.3000	-10.224%	6	394	+40.034%
2026-07-27	99.6000	99.6000	94.1100	99.4700	-12.776%	8	392	+25.716%
2026-07-24	114.0100	114.0400	114.0100	114.0400	+1.081%	6	399	+9.655%
2026-07-20	112.8200	112.8200	112.8200	112.8200	+5.331%	1	393	+10.840%
2026-07-17	104.3000	107.1100	104.3000	107.1100	-29.240%	2	392	+16.749%
2026-07-10	151.2300	151.3700	151.2300	151.3700	-3.862%	2	391	-17.388%
2026-07-02	157.2500	157.4500	157.2500	157.4500	+1.352%	2	391	-20.578%
2026-06-24	158.9300	158.9300	155.3500	155.3500	-22.580%	8	391	-19.504%
2026-06-22	200.6600	200.6600	200.6600	200.6600	+1.858%	1	398	-37.681%
2026-06-18	197.0000	197.0000	197.0000	197.0000	+49.084%	10	408	-36.523%
2026-06-09	132.1400	132.1400	132.1400	132.1400	-19.446%	15	408	-5.366%
2026-06-04	149.5800	164.2900	149.5800	164.0400	-7.059%	13	423	-23.769%
2026-06-03	176.6000	176.6000	173.0000	176.5000	+23.427%	32	420	-29.150%
2026-05-28	143.0000	143.0000	143.0000	143.0000	+3.033%	1	424	-12.552%
2026-05-27	135.3500	138.7900	135.3500	138.7900	-1.322%	3	424	-9.900%
2026-05-26	144.2600	145.0000	140.6500	140.6500	+11.556%	3	427	-11.091%
2026-05-22	126.0800	126.0800	126.0800	126.0800	+7.577%	10	428	-0.817%
2026-05-21	117.2000	117.2000	117.2000	117.2000	+2.942%	2	440	+6.698%
2026-05-15	113.8500	113.8500	113.8500	113.8500	-12.423%	1	440	+9.838%
2026-05-14	130.0000	130.0000	130.0000	130.0000	+19.157%	2	440	-3.808%
2026-05-12	103.9200	109.1500	103.9200	109.1000	-7.542%	4	440	+14.620%
2026-05-11	121.6700	121.6700	118.0000	118.0000	+6.479%	5	440	+5.975%
2026-05-08	110.8200	110.8200	110.8200	110.8200	+17.768%	2	441	+12.841%
2026-05-07	94.1000	94.1000	94.1000	94.1000	-1.856%	1	439	+32.891%
2026-05-06	95.8800	95.8800	95.8800	95.8800	+16.120%	3	440	+30.423%
2026-05-05	80.4500	84.6900	79.2500	82.5700	+16.624%	12	443	+51.447%
2026-05-04	71.9500	71.9500	70.8000	70.8000	-3.870%	73	448	+76.624%
2026-05-01	71.1000	73.6500	71.1000	73.6500	+4.025%	4	521	+69.790%
2026-04-30	65.0000	71.2000	65.0000	70.8000	+9.175%	36	521	+76.624%
2026-04-29	63.2500	66.3300	63.1500	64.8500	+4.093%	33	518	+92.830%
2026-04-28	62.3000	62.3000	62.3000	62.3000	-14.211%	2	511	+100.722%
2026-04-24	69.2600	73.9000	69.2600	72.6200	+23.147%	184	509	+72.198%
2026-04-23	57.1500	58.9700	57.1500	58.9700	+18.034%	7	491	+112.057%
2026-04-22	48.4000	50.0000	48.4000	49.9600	+9.012%	11	495	+150.300%
2026-04-21	46.9000	46.9000	45.8300	45.8300	+4.754%	2	492	+172.856%
2026-04-20	43.6500	43.7500	43.6500	43.7500	-3.507%	2	492	+185.829%
2026-04-17	44.2000	45.3400	44.0000	45.3400	+9.782%	6	492	+175.805%
2026-04-16	41.7500	42.2000	41.3000	41.3000	+6.170%	3	492	+202.785%
2026-04-15	38.0000	39.3000	38.0000	38.9000	-0.892%	21	492	+221.465%
2026-04-14	37.5000	39.2500	37.4000	39.2500	+14.934%	9	493	+218.599%
2026-04-13	33.6000	34.7000	33.5000	34.1500	+1.637%	44	497	+266.179%
2026-04-10	33.2000	33.6000	33.2000	33.6000	+16.464%	3	537	+272.173%
2026-04-09	28.4200	28.8700	28.4200	28.8500	+7.770%	15	539	+333.449%
2026-04-08	26.4500	26.7700	26.4000	26.7700	+43.770%	7	535	+367.127%
2026-04-06	18.6500	18.7000	18.3900	18.6200	+6.400%	9	533	+571.590%
2026-04-02	17.5000	17.5000	17.5000	17.5000	+33.792%	7	529	+614.571%
2026-03-31	13.0400	13.0800	13.0400	13.0800	+8.099%	2	529	+856.040%
2026-03-30	12.1100	12.1100	11.9600	12.1000	-19.333%	6	531	+933.471%
2026-03-27	15.9500	15.9500	15.0000	15.0000	-13.793%	77	531	+733.667%
2026-03-26	17.4000	17.4000	17.4000	17.4000	-12.121%	30	454	+618.678%
2026-03-24	19.8000	19.8000	19.8000	19.8000	+17.507%	2	454	+531.566%
2026-03-20	19.3000	19.4500	16.8500	16.8500	-16.377%	45	454	+642.136%
2026-03-17	19.7600	20.1500	19.7000	20.1500	-2.516%	35	411	+520.596%
2026-03-16	20.6700	20.6700	20.6700	20.6700	-12.968%	1	404	+504.983%
2026-03-11	23.7500	23.7500	23.7500	23.7500	+2.194%	1	405	+426.526%
2026-03-10	23.7000	23.7000	23.2400	23.2400	+13.090%	7	405	+438.081%
2026-03-09	20.5500	20.5500	20.5500	20.5500	+0.244%	1	406	+508.516%
2026-03-06	20.4500	20.5500	20.2700	20.5000	-9.890%	5	408	+510.000%
2026-03-03	23.3000	23.3000	22.6600	22.7500	-14.474%	10	408	+449.670%
2026-03-02	26.6000	26.6000	26.6000	26.6000	-12.644%	2	399	+370.113%
2026-02-26	30.4500	30.4500	30.4500	30.4500	+3.081%	3	397	+310.673%
2026-02-18	30.0000	30.0000	29.5400	29.5400	+4.752%	4	397	+323.324%
2026-02-17	29.3000	29.3000	28.2000	28.2000	-3.458%	12	395	+343.440%
2026-02-13	29.7500	29.7500	29.2100	29.2100	-3.597%	57	341	+328.107%
2026-02-11	29.5000	31.3000	29.5000	30.3000	+9.982%	82	341	+312.706%
2026-02-09	24.4000	27.5500	24.4000	27.5500	+14.935%	3	287	+353.902%
2026-02-06	22.1800	23.9700	22.1800	23.9700	+19.432%	4	287	+421.694%
2026-02-05	20.0700	20.0700	20.0700	20.0700	+1.108%	1	287	+523.069%
2026-02-04	19.8500	19.8500	19.8500	19.8500	-20.153%	1	287	+529.975%
2026-02-03	24.8600	24.8600	24.8600	24.8600	-12.680%	2	287	+403.017%
2026-01-30	28.4500	28.4700	28.4500	28.4700	-6.040%	2	287	+339.234%
2026-01-28	28.8000	30.3000	28.8000	30.3000	+18.824%	12	287	+312.706%
2026-01-27	25.5000	25.5000	25.5000	25.5000	+8.742%	2	289	+390.392%
2026-01-23	23.6400	23.6400	23.4500	23.4500	-6.574%	23	289	+433.262%
2026-01-22	25.0100	25.1400	24.9100	25.1000	+3.505%	52	281	+398.207%
2026-01-21	23.0000	24.2500	23.0000	24.2500	+13.850%	6	298	+415.670%
2026-01-20	21.3700	21.3700	21.3000	21.3000	-6.374%	7	293	+487.089%
2026-01-15	23.2000	24.1900	22.7500	22.7500	+19.737%	13	292	+449.670%
2026-01-14	19.9000	19.9000	19.0000	19.0000	-6.863%	4	293	+558.158%
2026-01-13	20.7500	21.2900	20.4000	20.4000	+0.246%	10	290	+512.990%
2026-01-12	20.2000	20.3500	20.2000	20.3500	+1.750%	11	290	+514.496%
2026-01-09	18.2300	20.0000	18.2000	20.0000	+19.048%	28	279	+525.250%
2026-01-08	16.8000	16.8000	16.8000	16.8000	-9.920%	1	264	+644.345%
2026-01-07	18.8800	18.8800	18.6500	18.6500	-3.117%	71	264	+570.509%
2026-01-06	18.0000	19.8600	18.0000	19.2500	+5.537%	19	193	+549.610%
2026-01-05	18.2400	18.2400	18.2400	18.2400	+22.828%	1	192	+585.581%
2026-01-02	15.5000	15.6100	14.6500	14.8500	+8.473%	21	192	+742.088%
2025-12-26	13.4000	13.6900	13.4000	13.6900	+6.953%	2	171	+813.440%
2025-12-23	12.8000	12.8000	12.8000	12.8000	+28.000%	5	170	+876.953%
2025-12-18	10.0000	10.0000	10.0000	10.0000	+2.459%	4	168	+1,150.500%
2025-12-17	9.7600	9.7600	9.7600	9.7600	-13.628%	5	168	+1,181.250%
2025-12-16	11.3000	11.3000	11.3000	11.3000	-28.163%	7	165	+1,006.637%
2025-12-10	15.7300	15.7300	15.7300	15.7300	+0.769%	2	160	+694.978%
2025-12-09	15.5900	15.6100	15.5900	15.6100	+2.495%	2	158	+701.089%
2025-12-08	15.1500	15.2400	15.1500	15.2300	+6.132%	4	156	+721.077%
2025-12-05	14.7000	14.7400	14.3500	14.3500	+5.128%	3	156	+771.429%
2025-12-04	13.6500	13.6500	13.6500	13.6500	+18.902%	6	155	+816.117%
2025-11-26	11.4800	11.4800	11.4800	11.4800	+15.960%	2	157	+989.286%
2025-11-25	8.4500	9.9000	8.4500	9.9000	-6.867%	8	157	+1,163.131%
2025-11-19	10.8400	10.8400	10.6300	10.6300	+6.300%	9	153	+1,076.388%
2025-11-18	10.0700	10.0700	10.0000	10.0000	-7.407%	20	144	+1,150.500%
2025-11-17	10.8000	10.8000	10.8000	10.8000	-20.000%	2	133	+1,057.870%
2025-11-12	13.4000	13.6000	13.4000	13.5000	+10.656%	30	134	+826.296%
2025-11-06	12.2000	12.2000	12.2000	12.2000	-16.438%	1	120	+925.000%
2025-11-05	14.0000	14.7000	14.0000	14.6000	+14.510%	69	122	+756.507%
2025-11-04	13.7500	13.7500	12.7500	12.7500	-17.046%	36	55	+880.784%
2025-11-03	15.3700	15.3700	15.3700	15.3700	+3.851%	7	16	+713.598%
2025-10-31	14.8000	14.8000	14.8000	14.8000	-11.905%	10	16	+744.932%
2025-10-29	16.8000	16.8000	16.8000	16.8000	+70.558%	1	6	+644.345%
2025-10-16	9.8500	9.8500	9.8500	9.8500	+3.141%	2	5	+1,169.543%
2025-10-14	9.0000	9.5500	9.0000	9.5500	-2.551%	6	5	+1,209.424%
2025-10-13	9.8000	9.8000	9.8000	9.8000	-2.000%	1	3	+1,176.020%
2025-10-08	10.5000	10.5000	10.0000	10.0000	+1.010%	2	2	+1,150.500%
2025-10-06	9.9000	9.9000	9.9000	9.9000	0.000%	1	1	+1,163.131%

.dark-mode .vzFNbJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vzFNbJ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C510SMH Jan 15 2027 510.00 Call (SMH270115C00510000)option OPRA

SMH20270115C510
SMH Jan 15 2027 510.00 Call (SMH270115C00510000)
option OPRA