Dark

SMH20270115C550
SMH Jan 15 2027 550.00 Call (SMH270115C00550000)
option OPRA

EOD

Sep 30, 2026

86.50+0.581%(+0.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	85.6000	86.5000	85.6000	86.5000	+0.581%	5	1,791	0.000%
2026-09-29	90.3600	90.3600	86.0000	86.0000	+5.846%	10	1,791	+0.581%
2026-09-28	81.1500	81.4500	81.1500	81.2500	-6.716%	24	1,793	+6.462%
2026-09-25	86.8500	88.0000	86.3800	87.1000	+8.293%	82	1,805	-0.689%
2026-09-24	75.0000	80.4300	75.0000	80.4300	-2.034%	21	1,833	+7.547%
2026-09-23	81.0200	82.1000	78.5500	82.1000	-3.638%	20	1,841	+5.359%
2026-09-22	82.0000	86.5500	82.0000	85.2000	+6.633%	42	1,845	+1.526%
2026-09-21	65.9500	79.9900	65.9500	79.9000	+44.485%	49	1,823	+8.260%
2026-09-18	56.8100	56.8100	55.1900	55.3000	+2.407%	40	1,833	+56.420%
2026-09-17	51.7700	54.0000	51.7700	54.0000	+25.174%	4	1,807	+60.185%
2026-09-16	46.9000	48.6000	43.0000	43.1400	-0.713%	20	1,807	+100.510%
2026-09-15	45.0000	45.0000	42.5000	43.4500	-3.787%	8	1,850	+99.079%
2026-09-14	44.5000	45.2000	43.0000	45.1600	-25.232%	81	1,847	+91.541%
2026-09-11	61.0000	62.4500	60.0000	60.4000	+5.043%	101	1,827	+43.212%
2026-09-10	58.0000	58.9700	56.3600	57.5000	-12.481%	102	1,851	+50.435%
2026-09-09	66.4300	66.5500	65.5500	65.7000	-1.940%	46	1,870	+31.659%
2026-09-08	70.6200	70.6200	66.4000	67.0000	+9.121%	33	1,888	+29.104%
2026-09-04	57.0800	61.4000	57.0800	61.4000	+21.632%	20	1,867	+40.879%
2026-09-03	47.0000	50.9900	46.1000	50.4800	+1.467%	22	1,867	+71.355%
2026-09-02	50.8600	50.8600	49.7500	49.7500	+5.313%	7	1,863	+73.869%
2026-09-01	46.2500	50.0000	46.2500	47.2400	-13.448%	74	1,858	+83.108%
2026-08-31	54.8000	54.8000	54.0000	54.5800	-2.326%	5	1,856	+58.483%
2026-08-28	57.7000	57.7000	55.5000	55.8800	-18.364%	17	1,853	+54.796%
2026-08-27	65.3100	69.0000	65.3100	68.4500	+15.821%	34	1,846	+26.370%
2026-08-26	57.0300	59.6000	57.0300	59.1000	+0.017%	101	1,847	+46.362%
2026-08-25	59.8300	61.3000	59.0900	59.0900	+7.475%	23	1,808	+46.387%
2026-08-24	57.5600	57.5600	53.0000	54.9800	-13.390%	63	1,806	+57.330%
2026-08-21	69.1300	69.1300	63.4800	63.4800	-4.541%	5	1,800	+36.263%
2026-08-19	67.1800	69.1000	66.5000	66.5000	-9.351%	7	1,799	+30.075%
2026-08-18	78.6000	78.6000	69.3000	73.3600	-18.398%	35	1,795	+17.912%
2026-08-17	93.5000	93.5000	89.9000	89.9000	+7.794%	4	1,790	-3.782%
2026-08-14	86.5000	87.5000	83.3500	83.4000	-6.920%	21	1,790	+3.717%
2026-08-13	94.5000	94.5000	89.6000	89.6000	+1.357%	3	1,792	-3.460%
2026-08-12	89.5000	90.2500	86.5500	88.4000	+9.773%	40	1,793	-2.149%
2026-08-11	81.3500	81.3500	80.5300	80.5300	-2.683%	6	1,785	+7.413%
2026-08-10	82.7500	82.7500	82.7500	82.7500	-8.209%	4	1,785	+4.532%
2026-08-07	93.7800	93.7800	85.3500	90.1500	+0.446%	42	1,785	-4.049%
2026-08-05	89.2600	89.7500	87.7900	89.7500	-2.868%	14	1,794	-3.621%
2026-08-04	85.0000	92.5000	84.4100	92.4000	+29.357%	25	1,821	-6.385%
2026-08-03	63.6000	71.5300	63.6000	71.4300	-0.695%	38	1,837	+21.098%
2026-07-31	81.8800	81.8800	69.6000	71.9300	+2.101%	135	1,836	+20.256%
2026-07-30	70.7400	72.5000	67.9300	70.4500	+27.051%	54	1,732	+22.782%
2026-07-29	61.0800	61.0800	55.4500	55.4500	-20.899%	32	1,771	+55.996%
2026-07-28	69.4500	70.3000	62.8200	70.1000	-13.006%	24	1,752	+23.395%
2026-07-27	83.5800	83.5800	74.2100	80.5800	-11.596%	72	1,737	+7.347%
2026-07-24	94.0000	94.0000	91.1500	91.1500	-8.484%	16	1,681	-5.101%
2026-07-23	103.0000	103.0000	99.6000	99.6000	-4.231%	3	1,681	-13.153%
2026-07-21	100.0000	104.0000	100.0000	104.0000	+14.286%	47	1,681	-16.827%
2026-07-20	95.5400	95.5400	91.0000	91.0000	+4.598%	84	1,706	-4.945%
2026-07-17	83.8500	95.0000	83.0000	87.0000	-8.815%	16	1,718	-0.575%
2026-07-16	101.0000	101.2500	93.8900	95.4100	-13.264%	42	1,718	-9.339%
2026-07-15	107.5600	110.0000	100.0000	110.0000	-6.383%	14	1,705	-21.364%
2026-07-14	115.0000	120.8000	115.0000	117.5000	+7.013%	72	1,699	-26.383%
2026-07-13	113.1500	116.0000	109.8000	109.8000	-15.810%	38	1,736	-21.220%
2026-07-09	130.4200	130.4200	130.4200	130.4200	+24.210%	9	1,734	-33.676%
2026-07-07	101.0800	105.0000	100.1000	105.0000	-18.762%	14	1,739	-17.619%
2026-07-06	129.2500	129.2500	129.2500	129.2500	+11.596%	1	1,731	-33.075%
2026-07-02	137.7000	137.7000	115.8200	115.8200	-14.851%	7	1,730	-25.315%
2026-07-01	143.8200	147.7700	136.0200	136.0200	-15.912%	38	1,730	-36.406%
2026-06-30	161.7600	161.7600	161.7600	161.7600	+11.829%	2	1,728	-46.526%
2026-06-29	120.0000	144.6500	120.0000	144.6500	+7.530%	14	1,728	-40.200%
2026-06-26	131.4500	135.6500	130.6000	134.5200	-8.645%	17	1,731	-35.697%
2026-06-25	155.5200	157.1500	141.7500	147.2500	+12.792%	18	1,736	-41.256%
2026-06-24	133.9300	136.1500	130.5500	130.5500	-5.151%	13	1,737	-33.742%
2026-06-23	144.4500	146.9300	137.6400	137.6400	-18.796%	4	1,747	-37.155%
2026-06-18	158.9000	169.5000	158.9000	169.5000	+12.737%	9	1,751	-48.968%
2026-06-17	148.1300	150.3500	140.2800	150.3500	+2.888%	11	1,751	-42.468%
2026-06-16	154.8700	155.0000	146.1300	146.1300	-7.243%	3	1,751	-40.806%
2026-06-15	151.4500	157.5400	151.4500	157.5400	+14.242%	14	1,761	-45.093%
2026-06-12	135.9500	140.1500	132.0100	137.9000	+5.841%	19	1,761	-37.273%
2026-06-11	130.2900	130.2900	130.2900	130.2900	+22.626%	1	1,761	-33.610%
2026-06-10	109.2500	109.2500	106.2500	106.2500	-0.932%	6	1,761	-18.588%
2026-06-09	114.0000	114.0000	94.0000	107.2500	-12.769%	33	1,766	-19.347%
2026-06-08	113.9200	123.7500	112.8800	122.9500	+19.022%	12	1,775	-29.646%
2026-06-05	123.7900	123.7900	100.5000	103.3000	-26.440%	26	1,777	-16.263%
2026-06-04	133.9500	140.8600	124.0000	140.4300	-4.489%	20	1,778	-38.403%
2026-06-03	149.3500	150.5000	146.3500	147.0300	+5.375%	17	1,769	-41.168%
2026-06-02	137.9500	141.0000	137.9500	139.5300	+11.910%	24	1,769	-38.006%
2026-06-01	115.6500	128.7000	115.6500	124.6800	+5.215%	24	1,762	-30.622%
2026-05-29	121.0000	121.0000	116.9500	118.5000	-0.462%	17	1,760	-27.004%
2026-05-28	115.0000	120.5000	115.0000	119.0500	+3.083%	20	1,760	-27.341%
2026-05-27	113.4100	115.4900	109.3300	115.4900	-2.950%	38	1,760	-25.102%
2026-05-26	113.3500	120.0600	113.3500	119.0000	+18.056%	4	1,760	-27.311%
2026-05-22	100.0000	102.2000	98.5500	100.8000	+11.752%	38	1,761	-14.187%
2026-05-21	94.3700	94.3700	89.2000	90.2000	-1.086%	13	1,759	-4.102%
2026-05-20	87.0000	91.1900	87.0000	91.1900	+14.488%	11	1,759	-5.143%
2026-05-19	74.7000	84.7500	74.7000	79.6500	+0.088%	125	1,751	+8.600%
2026-05-18	88.0000	88.1000	76.7000	79.5800	-13.500%	18	1,751	+8.696%
2026-05-15	92.0000	92.0000	92.0000	92.0000	-13.379%	1	1,751	-5.978%
2026-05-14	101.9000	106.6700	101.9000	106.2100	+4.076%	27	1,734	-18.558%
2026-05-13	97.1500	102.0500	96.3000	102.0500	+9.261%	6	1,736	-15.238%
2026-05-12	91.7300	93.4000	81.0000	93.4000	-8.922%	47	1,736	-7.388%
2026-05-11	97.8000	102.5500	94.8300	102.5500	+11.893%	57	1,736	-15.651%
2026-05-08	82.9800	91.6500	82.7000	91.6500	+24.322%	11	1,708	-5.619%
2026-05-07	73.3000	77.5500	73.3000	73.7200	-8.988%	73	1,705	+17.336%
2026-05-06	74.4800	81.0000	74.4800	81.0000	+27.358%	17	1,711	+6.790%
2026-05-05	58.8000	66.0000	58.8000	63.6000	+21.328%	20	1,700	+36.006%
2026-05-04	54.6000	54.9000	51.5000	52.4200	-4.916%	36	1,697	+65.013%
2026-05-01	54.4200	55.1300	53.3100	55.1300	+4.750%	11	1,689	+56.902%
2026-04-30	50.9000	52.6300	50.1000	52.6300	+10.128%	91	1,689	+64.355%
2026-04-29	48.5500	48.5700	47.7900	47.7900	+3.352%	16	1,684	+81.000%
2026-04-28	46.4100	49.0000	43.6000	46.2400	-14.529%	532	1,698	+87.067%
2026-04-27	55.1200	56.5500	51.5100	54.1000	-1.708%	171	1,886	+59.889%
2026-04-24	48.2100	56.7000	48.2100	55.0400	+39.554%	210	1,871	+57.158%
2026-04-23	41.6400	41.6400	39.4400	39.4400	+5.483%	12	1,880	+119.320%
2026-04-22	33.2500	37.3900	32.9000	37.3900	+16.299%	77	1,880	+131.345%
2026-04-21	32.3500	32.5000	31.3000	32.1500	+3.877%	10	1,933	+169.051%
2026-04-17	31.2200	31.2500	30.9500	30.9500	+10.932%	23	1,938	+179.483%
2026-04-16	27.0000	28.7500	27.0000	27.9000	+4.104%	3	1,916	+210.036%
2026-04-15	26.5000	26.8000	25.4600	26.8000	+0.337%	183	1,916	+222.761%
2026-04-14	25.1000	26.7100	24.5000	26.7100	+14.882%	42	1,766	+223.849%
2026-04-13	22.2000	23.2500	21.9500	23.2500	+0.389%	773	1,757	+272.043%
2026-04-10	23.0000	23.1600	22.2500	23.1600	+24.049%	28	996	+273.489%
2026-04-09	18.0200	18.6700	17.7500	18.6700	+10.147%	9	971	+363.310%
2026-04-08	16.8500	16.9500	16.8500	16.9500	+51.746%	4	962	+410.324%
2026-04-07	11.1700	11.1700	11.1700	11.1700	-3.290%	1	962	+674.396%
2026-04-06	11.8300	11.8300	11.5500	11.5500	+1.405%	6	962	+648.918%
2026-04-02	10.5800	11.3900	10.5800	11.3900	-3.882%	6	963	+659.438%
2026-04-01	11.4000	11.8500	11.2400	11.8500	+44.512%	11	963	+629.958%
2026-03-31	8.2500	8.2500	8.2000	8.2000	+5.128%	9	957	+954.878%
2026-03-30	8.1000	8.1300	7.8000	7.8000	-22.000%	22	958	+1,008.974%
2026-03-27	10.0000	10.0000	10.0000	10.0000	-6.542%	1	972	+765.000%
2026-03-26	11.4000	11.4000	10.7000	10.7000	-20.446%	7	973	+708.411%
2026-03-25	13.0000	13.5700	12.9800	13.4500	+6.746%	539	973	+543.123%
2026-03-24	12.6000	12.6000	12.6000	12.6000	+0.318%	12	1,056	+586.508%
2026-03-23	12.7200	12.7200	12.5600	12.5600	+4.667%	2	1,044	+588.694%
2026-03-20	12.0000	12.0000	12.0000	12.0000	+0.840%	4	1,043	+620.833%
2026-03-19	11.9000	11.9000	11.9000	11.9000	-9.506%	9	1,047	+626.891%
2026-03-18	13.1500	13.1500	13.1500	13.1500	-0.755%	1	1,038	+557.795%
2026-03-17	13.2500	13.2500	13.2500	13.2500	-1.119%	1	1,038	+552.830%
2026-03-16	13.4000	13.4000	13.4000	13.4000	+5.181%	1	1,038	+545.522%
2026-03-13	13.4200	13.4200	12.7400	12.7400	-2.375%	23	1,038	+578.964%
2026-03-12	13.0500	13.0500	13.0500	13.0500	-14.426%	1	1,032	+562.835%
2026-03-10	15.4500	15.4500	15.2500	15.2500	+9.712%	3	1,032	+467.213%
2026-03-09	13.2000	13.9000	13.2000	13.9000	-2.797%	3	1,034	+522.302%
2026-03-06	14.3000	14.3000	14.3000	14.3000	-7.143%	4	1,036	+504.895%
2026-03-05	16.0000	16.0000	15.4000	15.4000	-5.810%	1,025	1,036	+461.688%
2026-03-04	16.3800	16.3800	16.3500	16.3500	+5.484%	2	72	+429.052%
2026-03-03	14.9500	15.5000	14.9200	15.5000	-16.890%	4	72	+458.065%
2026-02-27	18.6500	18.6500	18.6500	18.6500	-22.518%	1	69	+363.807%
2026-02-25	23.9000	24.0700	23.9000	24.0700	+6.035%	8	64	+259.369%
2026-02-24	22.7000	22.7000	22.7000	22.7000	+4.850%	1	64	+281.057%
2026-02-23	21.3500	21.6500	21.3500	21.6500	+5.610%	2	64	+299.538%
2026-02-20	20.5000	20.5000	20.5000	20.5000	+0.737%	1	64	+321.951%
2026-02-18	21.5000	21.6100	20.3300	20.3500	+2.159%	8	64	+325.061%
2026-02-17	19.0000	19.9200	19.0000	19.9200	+0.454%	8	65	+334.237%
2026-02-13	20.4700	20.4700	19.8300	19.8300	-1.783%	4	64	+336.208%
2026-02-12	22.2700	22.2700	20.1900	20.1900	-7.597%	5	64	+328.430%
2026-02-11	19.8000	21.8500	19.8000	21.8500	+22.753%	7	61	+295.881%
2026-02-09	17.8000	17.8000	17.8000	17.8000	+4.399%	1	62	+385.955%
2026-02-06	16.4100	17.1000	16.4100	17.0500	+7.165%	21	63	+407.331%
2026-02-03	17.1000	17.1000	15.5800	15.9100	-16.702%	10	55	+443.683%
2026-02-02	19.1000	19.1000	19.1000	19.1000	-8.040%	1	54	+352.880%
2026-01-29	20.6500	20.8200	20.6500	20.7700	+30.219%	84	53	+316.466%
2026-01-23	15.9500	15.9500	15.9500	15.9500	-6.397%	2	24	+442.320%
2026-01-22	17.1800	17.1800	17.0400	17.0400	+4.540%	8	23	+407.629%
2026-01-21	16.6800	16.7500	16.3000	16.3000	-0.184%	4	19	+430.675%
2026-01-16	17.2600	17.2600	16.3300	16.3300	+25.615%	11	9	+429.700%
2026-01-14	13.0000	13.0000	13.0000	13.0000	-12.162%	1	9	+565.385%
2026-01-13	14.8000	14.8000	14.8000	14.8000	0.000%	8	8	+484.459%

.dark-mode .v8nhhG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v8nhhG{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C550SMH Jan 15 2027 550.00 Call (SMH270115C00550000)option OPRA

SMH20270115C550
SMH Jan 15 2027 550.00 Call (SMH270115C00550000)
option OPRA