Dark

SMH20270115C540
SMH Jan 15 2027 540.00 Call (SMH270115C00540000)
option OPRA

EOD

Oct 1, 2026

102.19+8.956%(+8.40)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	97.9400	102.1900	97.9400	102.1900	+8.956%	16	288	0.000%
2026-09-29	95.0500	95.0500	93.7900	93.7900	+13.246%	4	295	+8.956%
2026-09-28	82.8200	82.8200	82.8200	82.8200	-12.619%	1	295	+23.388%
2026-09-25	94.8700	94.8700	94.7800	94.7800	+14.275%	4	295	+7.818%
2026-09-24	82.9400	82.9400	82.9400	82.9400	-6.861%	1	291	+23.210%
2026-09-23	89.0500	89.0500	89.0500	89.0500	-3.989%	2	291	+14.756%
2026-09-22	90.0000	93.7500	90.0000	92.7500	+7.886%	20	290	+10.178%
2026-09-21	79.9500	85.9700	79.9500	85.9700	+45.465%	6	286	+18.867%
2026-09-17	58.7500	59.1000	58.7500	59.1000	+11.509%	4	290	+72.910%
2026-09-16	51.5500	53.0000	51.5500	53.0000	+10.417%	2	290	+92.811%
2026-09-15	50.9000	50.9000	47.3200	48.0000	-3.614%	26	291	+112.896%
2026-09-14	47.9200	50.4000	47.9200	49.8000	-22.078%	16	290	+105.201%
2026-09-10	61.8600	63.9100	61.8600	63.9100	-10.365%	21	282	+59.897%
2026-09-08	76.0000	76.0000	71.3000	71.3000	+11.668%	2	285	+43.324%
2026-09-04	66.4000	66.8000	63.8500	63.8500	+13.916%	3	286	+60.047%
2026-09-03	51.7900	56.0500	51.7900	56.0500	+0.755%	14	286	+82.319%
2026-09-02	55.8000	55.8000	55.6300	55.6300	+6.022%	3	285	+83.696%
2026-09-01	52.4700	52.4700	52.4700	52.4700	-14.349%	1	287	+94.759%
2026-08-28	61.2600	61.2600	61.2600	61.2600	-15.829%	10	287	+66.814%
2026-08-27	74.3100	74.3100	72.7500	72.7800	+13.188%	12	287	+40.409%
2026-08-26	63.2700	64.3000	63.2700	64.3000	+4.791%	3	281	+58.927%
2026-08-24	61.2400	61.3600	60.2600	61.3600	-16.060%	13	283	+66.542%
2026-08-19	73.1000	73.1000	73.1000	73.1000	-7.946%	3	274	+39.795%
2026-08-18	82.2300	82.2300	79.4100	79.4100	-14.198%	2	278	+28.687%
2026-08-14	92.2000	92.5500	91.3000	92.5500	-7.125%	16	278	+10.416%
2026-08-13	99.9800	99.9800	99.6500	99.6500	+5.999%	2	283	+2.549%
2026-08-12	93.3000	95.5000	93.3000	94.0100	+6.467%	19	284	+8.701%
2026-08-11	88.3000	88.3000	88.3000	88.3000	-5.359%	2	297	+15.730%
2026-08-10	93.3000	93.3000	93.3000	93.3000	-2.201%	1	297	+9.528%
2026-08-07	94.5500	95.4000	93.6500	95.4000	-1.344%	12	297	+7.117%
2026-08-06	96.0000	96.7000	96.0000	96.7000	+2.101%	4	297	+5.677%
2026-08-05	94.7100	94.7100	94.7100	94.7100	-2.961%	1	298	+7.898%
2026-08-04	92.5200	98.7500	92.5200	97.6000	+32.124%	10	298	+4.703%
2026-08-03	71.9500	76.3000	71.9500	73.8700	-1.480%	31	297	+38.338%
2026-07-31	79.2900	79.2900	74.9800	74.9800	+0.375%	2	295	+36.290%
2026-07-30	70.7000	78.4000	70.7000	74.7000	+16.537%	24	293	+36.801%
2026-07-29	64.0100	64.1000	61.5000	64.1000	-13.786%	9	290	+59.423%
2026-07-28	73.0500	75.5500	70.4500	74.3500	-7.513%	103	301	+37.445%
2026-07-27	80.3900	80.3900	80.3900	80.3900	-19.409%	1	241	+27.118%
2026-07-17	85.3300	100.6100	85.3300	99.7500	-12.176%	14	241	+2.446%
2026-07-13	113.5800	113.5800	113.5800	113.5800	-11.390%	1	239	-10.028%
2026-07-10	128.1800	128.1800	128.1800	128.1800	-5.178%	1	240	-20.276%
2026-07-09	134.9900	135.1800	134.9900	135.1800	-8.290%	2	240	-24.404%
2026-07-01	148.0500	148.4000	147.2000	147.4000	-11.445%	40	241	-30.672%
2026-06-30	166.4500	166.4500	166.4500	166.4500	+19.268%	1	250	-38.606%
2026-06-29	136.0000	139.5600	136.0000	139.5600	-9.903%	2	250	-26.777%
2026-06-17	154.9000	154.9000	154.9000	154.9000	-3.789%	1	251	-34.028%
2026-06-16	161.0000	161.0000	161.0000	161.0000	-0.525%	1	251	-36.528%
2026-06-15	161.8500	161.8500	161.8500	161.8500	+12.929%	1	251	-36.861%
2026-06-12	143.3200	143.3200	143.3200	143.3200	+25.642%	2	251	-28.698%
2026-06-09	104.7900	114.0700	104.7900	114.0700	+6.907%	2	251	-10.415%
2026-06-05	106.7000	106.7000	106.7000	106.7000	-31.581%	1	253	-4.227%
2026-06-03	156.0100	156.0100	155.9500	155.9500	+4.664%	5	252	-34.473%
2026-06-02	144.4000	149.0000	144.4000	149.0000	+12.725%	25	251	-31.416%
2026-06-01	132.1300	132.1800	132.1300	132.1800	+10.657%	2	238	-22.689%
2026-05-27	115.0000	119.4600	115.0000	119.4500	-5.213%	5	239	-14.450%
2026-05-26	126.0200	126.0200	126.0200	126.0200	+15.403%	2	239	-18.910%
2026-05-22	109.2000	109.2000	109.2000	109.2000	+33.285%	1	237	-6.419%
2026-05-19	84.6500	84.6500	78.3000	81.9300	-0.268%	7	238	+24.728%
2026-05-18	100.1900	100.1900	82.1500	82.1500	-16.002%	5	238	+24.394%
2026-05-15	96.2800	97.8000	96.2800	97.8000	-10.530%	4	238	+4.489%
2026-05-14	109.3100	109.3100	109.3100	109.3100	+5.992%	1	236	-6.514%
2026-05-13	98.3500	103.1300	98.3500	103.1300	+5.525%	8	235	-0.911%
2026-05-12	97.0000	100.2900	87.3500	97.7300	-8.919%	77	235	+4.564%
2026-05-11	104.7700	107.8100	100.5000	107.3000	+10.221%	124	235	-4.762%
2026-05-08	92.1000	97.3500	92.1000	97.3500	+23.650%	18	231	+4.972%
2026-05-07	80.4000	84.1200	78.7300	78.7300	-3.399%	243	239	+29.798%
2026-05-06	80.0000	81.5000	75.7000	81.5000	+16.495%	13	186	+25.387%
2026-05-05	67.9700	70.1600	67.9700	69.9600	+23.061%	8	181	+46.069%
2026-05-04	56.7500	56.8500	56.7500	56.8500	-0.263%	10	177	+79.754%
2026-04-30	57.0000	57.0000	57.0000	57.0000	+9.742%	1	172	+79.281%
2026-04-29	51.9400	51.9400	51.9400	51.9400	+9.393%	53	171	+96.746%
2026-04-28	47.5400	47.5400	47.3900	47.4800	-18.405%	4	118	+115.227%
2026-04-27	58.1400	58.1900	58.1400	58.1900	+26.720%	20	116	+75.614%
2026-04-23	42.8500	45.9200	42.8500	45.9200	+13.327%	12	107	+122.539%
2026-04-22	37.6200	40.5200	37.6200	40.5200	+19.705%	6	96	+152.196%
2026-04-17	33.6200	33.8500	33.6200	33.8500	+16.563%	3	96	+201.891%
2026-04-15	29.0500	29.0500	29.0100	29.0400	+5.217%	4	93	+251.894%
2026-04-14	27.6000	27.6000	27.6000	27.6000	+40.030%	19	93	+270.254%
2026-04-09	19.6300	19.7100	19.6300	19.7100	+11.356%	2	93	+418.468%
2026-04-08	17.7000	17.7000	17.7000	17.7000	+36.154%	20	93	+477.345%
2026-04-07	13.0000	13.0000	13.0000	13.0000	-24.198%	10	101	+686.077%
2026-03-10	17.1000	17.1500	17.1000	17.1500	+23.827%	2	91	+495.860%
2026-03-09	13.8500	13.8500	13.8500	13.8500	-11.783%	1	91	+637.834%
2026-03-06	15.7000	15.7000	15.7000	15.7000	-24.519%	2	91	+550.892%
2026-02-27	20.8000	20.8000	20.8000	20.8000	-14.262%	1	93	+391.298%
2026-02-24	24.2600	24.2600	24.2600	24.2600	+12.315%	54	94	+321.228%
2026-02-19	21.6000	21.6000	21.6000	21.6000	-4.636%	19	40	+373.102%
2026-02-18	23.0400	23.0400	22.5400	22.6500	-0.745%	8	24	+351.170%
2026-02-13	22.7700	22.8200	22.7700	22.8200	-7.984%	2	24	+347.809%
2026-02-12	24.8000	24.8000	24.8000	24.8000	+4.421%	2	24	+312.056%
2026-02-11	22.7900	23.7500	22.3900	23.7500	+36.494%	6	24	+330.274%
2026-02-06	17.4000	17.4000	17.3200	17.4000	+18.934%	3	20	+487.299%
2026-02-05	14.6300	14.6300	14.6300	14.6300	-10.025%	1	20	+598.496%
2026-02-04	16.2900	16.2900	16.2600	16.2600	-13.280%	2	19	+528.475%
2026-01-22	18.7700	18.7700	18.7500	18.7500	+4.167%	32	17	+445.013%
2026-01-15	18.0000	18.0000	18.0000	18.0000	0.000%	1	1	+467.722%

.dark-mode .hXhMR5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hXhMR5{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C540SMH Jan 15 2027 540.00 Call (SMH270115C00540000)option OPRA

SMH20270115C540
SMH Jan 15 2027 540.00 Call (SMH270115C00540000)
option OPRA