Dark

SMH20270115C525
SMH Jan 15 2027 525.00 Call (SMH270115C00525000)
option OPRA

EOD

Oct 1, 2026

113.95+7.520%(+7.97)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	113.2700	113.9500	113.2700	113.9500	+7.520%	10	6,038	0.000%
2026-09-29	105.9800	105.9800	105.9800	105.9800	+0.303%	1	6,037	+7.520%
2026-09-25	105.6600	105.6600	105.6600	105.6600	+5.978%	1	6,037	+7.846%
2026-09-23	99.7000	99.7000	99.7000	99.7000	-2.570%	1	6,037	+14.293%
2026-09-22	92.4000	102.3300	92.4000	102.3300	+36.476%	3	6,037	+11.355%
2026-09-18	74.9800	74.9800	74.9800	74.9800	+9.141%	1	6,038	+51.974%
2026-09-17	67.4000	68.7500	67.4000	68.7000	+17.436%	9	6,039	+65.866%
2026-09-16	61.6400	61.6400	58.5000	58.5000	+3.540%	4	6,041	+94.786%
2026-09-14	55.0000	58.3500	55.0000	56.5000	-25.658%	36	6,039	+101.681%
2026-09-11	76.5700	77.3000	76.0000	76.0000	-7.767%	19	6,041	+49.934%
2026-09-08	82.4000	82.4000	82.4000	82.4000	+10.087%	1	6,035	+38.289%
2026-09-04	75.0000	75.4500	73.4500	74.8500	+24.750%	5	6,036	+52.238%
2026-09-01	60.0000	60.0000	60.0000	60.0000	-13.470%	1	6,216	+89.917%
2026-08-31	69.3100	69.4300	69.3100	69.3400	-4.160%	180	6,215	+64.335%
2026-08-26	72.3500	72.3500	72.3500	72.3500	-1.256%	1	6,036	+57.498%
2026-08-25	74.2500	74.2500	73.2700	73.2700	+7.750%	2	6,036	+55.521%
2026-08-24	71.3300	71.3300	68.0000	68.0000	-15.559%	2	6,035	+67.574%
2026-08-20	80.5300	80.5300	80.5300	80.5300	-8.748%	1	6,033	+41.500%
2026-08-18	87.0000	88.2500	86.7500	88.2500	-18.400%	7	6,033	+29.122%
2026-08-17	109.8500	109.8500	108.1500	108.1500	+4.291%	8	6,035	+5.363%
2026-08-14	103.7000	103.7000	103.7000	103.7000	-5.063%	1	6,031	+9.884%
2026-08-13	109.2300	109.2300	109.2300	109.2300	+4.029%	1	6,031	+4.321%
2026-08-12	104.5000	105.0000	104.5000	105.0000	+11.359%	4	6,030	+8.524%
2026-08-11	94.2600	94.2900	94.2600	94.2900	-11.738%	8	6,028	+20.851%
2026-08-06	106.8300	106.8300	106.8300	106.8300	+2.544%	2	6,020	+6.665%
2026-08-05	105.8000	105.8000	102.5500	104.1800	+0.058%	22	6,020	+9.378%
2026-08-04	98.0000	104.1500	98.0000	104.1200	+37.361%	14	6,004	+9.441%
2026-08-03	72.8500	75.8000	72.4000	75.8000	-12.501%	3	6,002	+50.330%
2026-07-31	86.6300	86.6300	86.6300	86.6300	+5.840%	1	6,002	+31.536%
2026-07-30	82.4100	82.4100	81.8500	81.8500	+6.368%	2	6,002	+39.218%
2026-07-29	70.5000	76.9500	68.5500	76.9500	-4.706%	13	6,003	+48.083%
2026-07-28	78.4800	82.2500	78.4800	80.7500	-31.568%	20	6,001	+41.115%
2026-07-21	115.3500	118.0000	115.3500	118.0000	+13.244%	2	5,994	-3.432%
2026-07-20	104.2000	104.2000	104.2000	104.2000	+1.659%	1	5,996	+9.357%
2026-07-17	102.5000	102.5000	102.5000	102.5000	-4.295%	1	5,995	+11.171%
2026-07-16	107.1000	107.1000	107.1000	107.1000	-11.997%	1	5,995	+6.396%
2026-07-13	121.7000	121.7000	121.7000	121.7000	-12.722%	1	5,994	-6.368%
2026-07-10	139.4400	139.4400	139.4400	139.4400	-11.691%	1	5,994	-18.280%
2026-07-01	163.0000	163.0000	157.7500	157.9000	-7.390%	25	5,994	-27.834%
2026-06-30	170.5000	170.5000	170.5000	170.5000	+7.098%	2	6,004	-33.167%
2026-06-29	134.6500	159.2000	134.6500	159.2000	+5.992%	4	6,006	-28.423%
2026-06-26	150.8500	151.3000	149.4200	150.2000	-5.326%	653	6,009	-24.134%
2026-06-25	172.3500	172.3500	158.6500	158.6500	+4.927%	4	6,007	-28.175%
2026-06-24	156.3000	156.5500	151.2000	151.2000	-1.176%	4	6,007	-24.636%
2026-06-23	158.8000	159.0000	152.6700	153.0000	-19.419%	40	6,008	-25.523%
2026-06-22	189.8700	189.8700	189.8700	189.8700	+2.119%	1	6,009	-39.985%
2026-06-18	174.7500	185.9300	174.7500	185.9300	+16.578%	7	6,013	-38.713%
2026-06-17	159.4900	159.4900	159.4900	159.4900	-1.183%	4	6,013	-28.554%
2026-06-16	161.4000	161.4000	161.4000	161.4000	+16.957%	6	6,013	-29.399%
2026-06-11	138.0000	138.0000	138.0000	138.0000	+14.637%	1	6,013	-17.428%
2026-06-10	128.4800	128.4800	120.3800	120.3800	-0.783%	8	6,013	-5.341%
2026-06-09	145.3000	145.3000	121.3300	121.3300	+2.259%	7	6,015	-6.083%
2026-06-05	129.8600	131.9500	118.6500	118.6500	-28.481%	22	6,010	-3.961%
2026-06-03	165.9000	165.9000	165.9000	165.9000	+4.405%	1	5,989	-31.314%
2026-06-02	156.5500	158.9000	156.5500	158.9000	+9.813%	73	6,059	-28.288%
2026-06-01	137.2000	144.7000	137.2000	144.7000	+7.376%	9	6,061	-21.251%
2026-05-29	140.6700	140.6700	134.7600	134.7600	+3.861%	10	6,061	-15.442%
2026-05-26	130.4400	130.4500	129.5700	129.7500	+19.751%	7	6,450	-12.177%
2026-05-21	108.3500	108.3500	108.3500	108.3500	+4.183%	2	6,454	+5.168%
2026-05-20	103.5000	104.0000	103.5000	104.0000	+10.638%	1,501	6,054	+9.567%
2026-05-18	94.0000	94.0000	94.0000	94.0000	-9.502%	1	6,451	+21.223%
2026-05-15	103.8700	103.8700	103.8700	103.8700	-13.729%	2	6,451	+9.704%
2026-05-14	118.0000	120.4500	118.0000	120.4000	+3.865%	4	6,453	-5.357%
2026-05-13	112.5000	115.9200	112.5000	115.9200	+10.928%	2	6,452	-1.699%
2026-05-12	95.2800	104.5000	95.2800	104.5000	-9.485%	12	6,452	+9.043%
2026-05-11	113.7500	115.4500	113.7500	115.4500	+7.978%	3,004	6,452	-1.299%
2026-05-08	99.1500	106.9200	99.1500	106.9200	+24.615%	1,259	1,880	+6.575%
2026-05-07	85.7600	85.8000	85.7600	85.8000	+4.890%	2	2,076	+32.809%
2026-05-06	85.5000	87.9400	81.8000	81.8000	+8.777%	20	2,497	+39.303%
2026-05-05	70.4500	77.4500	70.4500	75.2000	+18.425%	774	2,508	+51.529%
2026-05-04	63.3500	63.6500	63.3500	63.5000	-4.367%	100	2,720	+79.449%
2026-05-01	65.1100	66.4000	65.1100	66.4000	+5.414%	11	2,636	+71.611%
2026-04-30	63.0000	63.0000	62.9900	62.9900	+10.996%	2	2,636	+80.902%
2026-04-28	54.4000	56.7600	54.4000	56.7500	-12.315%	2,585	2,634	+100.793%
2026-04-27	64.7900	64.7900	64.7200	64.7200	-4.260%	40	65	+76.066%
2026-04-24	67.6000	67.6000	67.6000	67.6000	+36.208%	1	46	+68.565%
2026-04-23	47.9500	49.6300	47.9500	49.6300	+1.079%	4	45	+129.599%
2026-04-22	42.2000	49.1000	42.2000	49.1000	+22.750%	3	45	+132.077%
2026-04-21	40.0000	40.0000	40.0000	40.0000	+0.503%	1	45	+184.875%
2026-04-20	39.8000	39.8000	39.8000	39.8000	+18.276%	2	45	+186.307%
2026-04-14	32.1500	33.6500	31.6400	33.6500	+49.622%	8	45	+238.633%
2026-04-08	22.5000	22.5000	22.4900	22.4900	+46.229%	15	47	+406.670%
2026-04-06	15.4500	15.4500	15.3800	15.3800	+50.784%	2	46	+640.897%
2026-03-30	10.7500	10.8200	10.2000	10.2000	-39.104%	96	45	+1,017.157%
2026-03-23	16.7500	16.7500	16.7500	16.7500	+7.717%	1	20	+580.299%
2026-03-20	15.5500	15.5500	15.5500	15.5500	-6.325%	1	20	+632.797%
2026-03-18	16.8000	16.8000	16.6000	16.6000	-1.659%	16	19	+586.446%
2026-03-12	16.8800	16.8800	16.8800	16.8800	-31.242%	2	5	+575.059%
2026-02-19	24.3900	24.6500	24.3900	24.5500	-5.504%	3	7	+364.155%
2026-02-18	25.9800	25.9800	25.9800	25.9800	+5.524%	1	5	+338.607%
2026-02-11	26.5700	26.9000	24.5800	24.6200	+18.536%	4	4	+362.835%
2026-01-21	21.2300	21.2300	20.7200	20.7700	0.000%	4	2	+448.628%

.dark-mode .GqZrnr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GqZrnr{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C525SMH Jan 15 2027 525.00 Call (SMH270115C00525000)option OPRA

SMH20270115C525
SMH Jan 15 2027 525.00 Call (SMH270115C00525000)
option OPRA