Dark

SMH20270115C520
SMH Jan 15 2027 520.00 Call (SMH270115C00520000)
option OPRA

EOD

Oct 1, 2026

117.36+6.934%(+7.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	117.3600	117.3600	117.3600	117.3600	+6.934%	1	554	0.000%
2026-09-25	109.7500	109.7500	109.7500	109.7500	+6.141%	1	553	+6.934%
2026-09-23	103.4000	103.4000	103.4000	103.4000	+6.565%	1	554	+13.501%
2026-09-21	90.5500	97.0300	90.5500	97.0300	+52.371%	3	554	+20.952%
2026-09-16	63.6800	63.6800	63.6800	63.6800	+6.667%	1	554	+84.296%
2026-09-15	61.4900	61.4900	59.7000	59.7000	-3.927%	4	555	+96.583%
2026-09-14	60.6700	62.3000	58.9000	62.1400	-22.663%	21	557	+88.864%
2026-09-11	80.4800	80.4800	80.2700	80.3500	-9.444%	24	549	+46.061%
2026-09-08	88.7300	88.7300	88.7300	88.7300	+34.787%	2	551	+32.266%
2026-09-03	65.8300	65.8300	65.8300	65.8300	+3.980%	5	551	+78.277%
2026-09-01	62.5800	63.3100	62.5800	63.3100	-14.284%	2	551	+85.374%
2026-08-31	72.5000	73.8600	72.5000	73.8600	-15.482%	7	551	+58.895%
2026-08-27	86.3000	87.3900	86.3000	87.3900	+22.653%	20	551	+34.295%
2026-08-24	70.5500	71.2500	70.5500	71.2500	-10.725%	10	565	+64.716%
2026-08-21	79.8500	79.8500	79.8100	79.8100	-9.941%	20	563	+47.049%
2026-08-18	88.4000	88.6200	88.4000	88.6200	-19.068%	4	560	+32.431%
2026-08-17	109.5000	109.5000	109.5000	109.5000	+4.286%	3	558	+7.178%
2026-08-14	107.1800	107.8300	105.0000	105.0000	-2.326%	9	558	+11.771%
2026-08-13	107.5000	107.5000	107.5000	107.5000	+0.177%	2	560	+9.172%
2026-08-12	104.7000	108.0200	104.7000	107.3100	+6.776%	8	558	+9.365%
2026-08-10	100.5000	100.5000	100.5000	100.5000	-5.198%	4	557	+16.776%
2026-08-07	105.0000	106.0100	104.9000	106.0100	-0.273%	7	553	+10.707%
2026-08-06	108.3500	108.3500	104.0400	106.3000	-0.626%	4	553	+10.405%
2026-08-04	106.9700	106.9700	106.9700	106.9700	+22.279%	1	553	+9.713%
2026-08-03	76.5000	87.4800	76.5000	87.4800	+0.865%	3	552	+34.156%
2026-07-31	87.1500	87.1500	85.9400	86.7300	-1.050%	4	550	+35.316%
2026-07-30	80.0000	87.6500	80.0000	87.6500	+10.321%	12	550	+33.896%
2026-07-29	76.0000	79.4500	69.5700	79.4500	-4.725%	18	545	+47.716%
2026-07-28	83.3900	83.3900	83.3900	83.3900	-6.513%	2	540	+40.736%
2026-07-27	89.2000	89.2000	89.2000	89.2000	-26.281%	1	539	+31.570%
2026-07-21	121.0000	121.0000	121.0000	121.0000	-3.961%	1	539	-3.008%
2026-07-13	125.9900	125.9900	125.9900	125.9900	-12.864%	1	538	-6.850%
2026-07-10	144.5900	144.5900	144.5900	144.5900	-10.053%	2	538	-18.833%
2026-07-01	160.5500	160.7500	160.5500	160.7500	+7.958%	20	538	-26.992%
2026-06-24	148.9000	148.9000	148.9000	148.9000	-9.758%	5	536	-21.182%
2026-06-23	165.0000	165.0000	165.0000	165.0000	-15.385%	1	542	-28.873%
2026-06-22	198.0000	198.5000	193.4200	195.0000	+2.826%	8	542	-39.815%
2026-06-18	189.5800	190.1000	189.5800	189.6400	+18.525%	13	526	-38.114%
2026-06-17	158.0000	160.0000	158.0000	160.0000	-9.163%	2	526	-26.650%
2026-06-15	176.1400	176.1400	176.1400	176.1400	+25.635%	6	526	-33.371%
2026-06-11	140.2000	140.2000	140.2000	140.2000	+19.319%	1	526	-16.291%
2026-06-09	131.7000	131.7000	108.0000	117.5000	-11.654%	8	527	-0.119%
2026-06-08	133.9000	134.0000	133.0000	133.0000	+10.145%	3	527	-11.759%
2026-06-05	131.6100	131.6100	117.9800	120.7500	-24.729%	7	527	-2.807%
2026-06-04	160.4200	160.4200	160.4200	160.4200	-3.157%	6	524	-26.842%
2026-06-03	169.8000	169.8000	165.6500	165.6500	+15.195%	6	524	-29.152%
2026-05-29	141.6200	143.8000	141.6200	143.8000	+20.678%	9	522	-18.387%
2026-05-22	119.1600	119.1600	119.1600	119.1600	+9.633%	1	524	-1.511%
2026-05-21	108.6900	108.6900	108.6900	108.6900	+6.831%	4	524	+7.977%
2026-05-19	90.2700	101.7400	87.0700	101.7400	+6.367%	3	524	+15.353%
2026-05-18	95.6500	95.6500	95.6500	95.6500	-22.676%	1	533	+22.697%
2026-05-14	121.3300	123.7000	121.3300	123.7000	+26.807%	11	533	-5.125%
2026-05-12	97.5500	97.5500	97.5500	97.5500	-16.837%	1	528	+20.308%
2026-05-11	117.3000	117.3000	117.3000	117.3000	+8.531%	1	528	+0.051%
2026-05-08	103.2000	108.0800	103.2000	108.0800	+19.624%	4	528	+8.586%
2026-05-07	91.5100	91.5100	89.9500	90.3500	+13.363%	5	528	+29.895%
2026-05-05	72.8400	79.7000	72.3200	79.7000	+21.125%	7	526	+47.252%
2026-05-04	65.7500	65.8000	65.7500	65.8000	-3.618%	6	528	+78.359%
2026-05-01	67.4000	68.2700	66.3700	68.2700	+15.712%	5	523	+71.906%
2026-04-28	58.8200	59.0000	58.8200	59.0000	-11.024%	6	523	+98.915%
2026-04-27	67.4600	67.4600	64.6700	66.3100	-2.125%	7	521	+76.987%
2026-04-24	63.6200	71.0500	62.4100	67.7500	+41.766%	14	523	+73.225%
2026-04-22	47.7900	47.7900	47.7900	47.7900	+14.194%	3	519	+145.574%
2026-04-21	42.4200	42.4200	41.8500	41.8500	+4.625%	502	98	+180.430%
2026-04-20	40.5000	40.5000	40.0000	40.0000	-0.941%	8	98	+193.400%
2026-04-17	40.4200	41.0000	40.3800	40.3800	+13.523%	4	90	+190.639%
2026-04-16	35.5200	35.5700	35.5200	35.5700	+6.561%	3	88	+229.941%
2026-04-14	33.3700	33.3800	33.3700	33.3800	+11.452%	14	88	+251.588%
2026-04-13	29.9000	29.9500	29.9000	29.9500	+16.311%	2	92	+291.853%
2026-04-09	25.0000	25.7500	25.0000	25.7500	+8.604%	2	90	+355.767%
2026-04-08	22.6700	23.7500	22.6700	23.7100	+41.976%	7	88	+394.981%
2026-04-06	16.7100	16.7200	16.6900	16.7000	-0.595%	4	88	+602.754%
2026-04-01	16.8000	16.8000	16.8000	16.8000	-8.096%	1	86	+598.571%
2026-03-25	18.2800	18.2800	18.2800	18.2800	-0.109%	1	87	+542.013%
2026-03-16	18.3000	18.3000	18.3000	18.3000	-5.377%	1	88	+541.311%
2026-03-05	19.3400	19.3400	19.3400	19.3400	-10.752%	10	88	+506.825%
2026-03-04	21.7100	21.7100	21.6700	21.6700	+5.656%	2	98	+441.578%
2026-03-03	20.5100	20.5100	20.5100	20.5100	-27.654%	5	97	+472.209%
2026-02-24	29.6700	29.6700	28.3500	28.3500	+6.780%	6	97	+313.968%
2026-02-23	26.5500	26.5500	26.5500	26.5500	-3.595%	10	92	+342.034%
2026-02-20	27.0700	27.5400	27.0700	27.5400	-4.309%	2	92	+326.144%
2026-02-12	28.7800	28.7800	28.7800	28.7800	+16.707%	1	91	+307.783%
2026-02-09	23.5000	24.6600	23.5000	24.6600	+39.559%	27	90	+375.912%
2026-02-05	17.6600	17.6700	17.6600	17.6700	-9.755%	150	81	+564.177%
2026-02-04	19.6400	19.6400	19.5800	19.5800	-10.594%	2	158	+499.387%
2026-02-03	22.6000	22.6000	21.9000	21.9000	-15.769%	5	160	+435.890%
2026-02-02	26.0000	26.0000	26.0000	26.0000	+1.365%	1	156	+351.385%
2026-01-30	25.6500	25.6500	25.6500	25.6500	-8.621%	1	156	+357.544%
2026-01-29	28.0700	28.0700	28.0700	28.0700	+2.259%	1	155	+318.098%
2026-01-28	26.5100	27.4500	26.5100	27.4500	+21.085%	151	155	+327.541%
2026-01-22	22.8400	22.8400	22.6700	22.6700	+16.495%	8	5	+417.689%
2026-01-20	19.3800	19.4600	19.3800	19.4600	0.000%	2	1	+503.083%

.dark-mode .SjnrZH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SjnrZH{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C520SMH Jan 15 2027 520.00 Call (SMH270115C00520000)option OPRA

SMH20270115C520
SMH Jan 15 2027 520.00 Call (SMH270115C00520000)
option OPRA