Dark

SMH20270115C530
SMH Jan 15 2027 530.00 Call (SMH270115C00530000)
option OPRA

EOD

Oct 1, 2026

109.85+7.844%(+7.99)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	109.0500	109.8500	109.0500	109.8500	+7.844%	7	250	0.000%
2026-09-25	102.2400	102.2400	101.8600	101.8600	+5.675%	4	255	+7.844%
2026-09-23	95.4000	96.3900	95.4000	96.3900	+42.800%	8	251	+13.964%
2026-09-18	67.9600	67.9600	67.5000	67.5000	+20.838%	6	251	+62.741%
2026-09-15	55.8600	55.8600	55.8600	55.8600	+1.251%	1	256	+96.652%
2026-09-14	53.6900	55.1700	53.6900	55.1700	-24.600%	12	256	+99.112%
2026-09-11	73.6000	73.7500	73.1700	73.1700	+3.129%	12	255	+50.130%
2026-09-04	70.9500	70.9500	70.9500	70.9500	+15.422%	1	249	+54.827%
2026-09-03	62.9500	62.9500	61.4700	61.4700	+6.774%	10	249	+78.705%
2026-09-02	57.6400	57.6400	57.5700	57.5700	-0.381%	2	244	+90.811%
2026-09-01	56.9300	57.7900	56.9300	57.7900	-13.721%	5	244	+90.085%
2026-08-24	66.2100	66.9800	66.2100	66.9800	-17.563%	7	244	+64.004%
2026-08-18	83.6000	84.9000	81.2500	81.2500	-19.235%	52	243	+35.200%
2026-08-13	100.6000	100.6000	100.6000	100.6000	+4.923%	1	225	+9.195%
2026-08-11	95.8800	95.8800	95.8800	95.8800	-0.364%	1	226	+14.570%
2026-08-10	96.2300	96.2300	96.2300	96.2300	-6.373%	1	226	+14.154%
2026-08-04	102.7800	102.7800	102.7800	102.7800	+26.188%	1	227	+6.879%
2026-08-03	73.0000	81.4500	73.0000	81.4500	-5.478%	2	228	+34.868%
2026-07-31	86.1700	86.1700	86.1700	86.1700	+11.044%	1	226	+27.481%
2026-07-30	74.4200	77.6000	74.4200	77.6000	+14.691%	2	227	+41.559%
2026-07-29	67.8400	67.8400	65.0700	67.6600	-14.300%	3	225	+62.356%
2026-07-28	75.5000	80.3000	74.3000	78.9500	-10.791%	36	224	+39.139%
2026-07-27	88.5000	88.5000	88.5000	88.5000	-26.324%	18	192	+24.124%
2026-07-22	120.1500	120.1500	120.1200	120.1200	+20.602%	2	174	-8.550%
2026-07-17	94.8000	105.3500	94.8000	99.6000	-6.768%	22	176	+10.291%
2026-07-16	106.8300	106.8300	106.8300	106.8300	-9.389%	1	173	+2.827%
2026-07-15	117.9000	117.9000	117.9000	117.9000	-16.543%	2	173	-6.828%
2026-07-09	141.2500	141.2800	141.2500	141.2700	-0.549%	102	171	-22.241%
2026-07-06	142.0500	142.0500	142.0500	142.0500	+13.440%	1	194	-22.668%
2026-07-02	125.2200	125.2200	125.2200	125.2200	-17.073%	1	193	-12.274%
2026-07-01	150.3800	151.0000	150.3800	151.0000	-14.786%	2	193	-27.252%
2026-06-30	177.2000	177.2000	177.2000	177.2000	+36.203%	1	194	-38.008%
2026-06-29	130.1000	130.1000	130.1000	130.1000	-8.464%	1	195	-15.565%
2026-06-26	142.1300	142.1300	142.1300	142.1300	-11.041%	1	195	-22.712%
2026-06-25	159.7700	159.7700	159.7700	159.7700	-12.908%	3	195	-31.245%
2026-06-18	183.4500	183.4500	183.4500	183.4500	+17.596%	4	198	-40.120%
2026-06-16	156.0000	156.0000	156.0000	156.0000	+2.774%	1	198	-29.583%
2026-06-12	151.6200	151.7900	151.6200	151.7900	+27.000%	2	199	-27.630%
2026-06-10	119.5200	119.5200	119.5200	119.5200	+4.842%	1	199	-8.091%
2026-06-05	130.9000	130.9000	114.0000	114.0000	-30.074%	25	202	-3.640%
2026-06-03	163.0300	163.0300	163.0300	163.0300	+4.674%	1	200	-32.620%
2026-06-02	150.9000	155.7500	150.8500	155.7500	+25.605%	21	199	-29.470%
2026-05-27	124.0000	124.0000	124.0000	124.0000	-3.502%	1	202	-11.411%
2026-05-26	128.5000	128.5000	128.5000	128.5000	+54.819%	1	202	-14.514%
2026-05-19	81.6800	83.0000	81.6800	83.0000	-24.387%	3	202	+32.349%
2026-05-13	109.7700	109.7700	109.7700	109.7700	+13.177%	1	203	+0.073%
2026-05-12	97.2400	97.2400	96.9900	96.9900	-12.982%	2	203	+13.259%
2026-05-11	105.6000	112.5700	105.6000	111.4600	+8.583%	6	203	-1.444%
2026-05-08	98.0500	102.6500	98.0500	102.6500	+18.918%	5	204	+7.014%
2026-05-06	83.9800	86.4900	80.2800	86.3200	+15.556%	25	204	+27.259%
2026-05-05	74.3500	74.7000	74.3500	74.7000	+22.259%	5	194	+47.055%
2026-05-04	61.2500	61.3500	61.0500	61.1000	-4.157%	48	193	+79.787%
2026-05-01	62.4500	63.9500	62.4500	63.7500	+3.827%	27	145	+72.314%
2026-04-30	61.4000	61.4000	61.4000	61.4000	+10.491%	5	145	+78.909%
2026-04-29	55.5700	55.5700	55.5700	55.5700	+8.218%	1	140	+97.679%
2026-04-28	51.3500	51.3500	51.3500	51.3500	-17.497%	1	139	+113.924%
2026-04-27	62.7800	62.7800	62.2400	62.2400	-1.597%	2	140	+76.494%
2026-04-24	63.2500	63.2500	63.2500	63.2500	+31.634%	1	139	+73.676%
2026-04-23	48.0000	48.0500	48.0000	48.0500	+9.453%	6	138	+128.616%
2026-04-22	42.0000	44.0000	42.0000	43.9000	+14.921%	17	132	+150.228%
2026-04-21	38.9000	38.9000	38.2000	38.2000	+1.326%	52	151	+187.565%
2026-04-17	37.7000	37.7000	37.7000	37.7000	+17.813%	20	151	+191.379%
2026-04-14	30.9900	32.1800	30.9900	32.0000	+15.942%	110	156	+243.281%
2026-04-13	27.0500	27.6000	27.0500	27.6000	-1.604%	3	194	+298.007%
2026-04-10	27.9000	28.0500	27.5300	28.0500	+19.362%	21	193	+291.622%
2026-04-09	22.8500	23.5000	22.8500	23.5000	+10.849%	76	181	+367.447%
2026-04-08	20.5000	21.2000	20.5000	21.2000	+39.474%	85	125	+418.160%
2026-04-07	15.3900	15.3900	15.2000	15.2000	+3.191%	3	46	+622.697%
2026-04-01	14.9700	14.9700	14.7200	14.7300	+50.613%	6	43	+645.757%
2026-03-30	9.7800	9.7800	9.7800	9.7800	-17.884%	3	43	+1,023.211%
2026-03-27	11.9100	11.9200	11.9100	11.9100	-21.696%	3	46	+822.334%
2026-03-19	15.2100	15.2100	15.2100	15.2100	-10.000%	2	43	+622.222%
2026-03-18	16.8500	16.9700	16.8000	16.9000	+5.625%	20	43	+550.000%
2026-03-12	16.0000	16.0000	16.0000	16.0000	-13.279%	2	36	+586.563%
2026-03-05	18.3000	18.4500	18.3000	18.4500	-21.523%	50	36	+495.393%
2026-02-26	23.4600	23.5100	23.4600	23.5100	+11.952%	2	65	+367.248%
2026-02-06	19.5500	21.0000	19.5500	21.0000	-15.254%	103	65	+423.095%
2026-01-28	24.7800	24.7800	24.7800	24.7800	+13.151%	1	4	+343.301%
2026-01-27	21.9000	21.9000	21.9000	21.9000	+7.882%	3	5	+401.598%
2026-01-22	20.8100	20.8100	20.3000	20.3000	0.000%	6	5	+441.133%

.dark-mode .bWG1xq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWG1xq{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C530SMH Jan 15 2027 530.00 Call (SMH270115C00530000)option OPRA

SMH20270115C530
SMH Jan 15 2027 530.00 Call (SMH270115C00530000)
option OPRA