Dark

SMH20270115C555
SMH Jan 15 2027 555.00 Call (SMH270115C00555000)
option OPRA

EOD

Sep 30, 2026

83.19+14.555%(+10.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	83.2900	83.2900	83.1900	83.1900	+14.555%	2	485	0.000%
2026-09-28	76.6800	76.6800	72.6200	72.6200	+0.332%	2	486	+14.555%
2026-09-24	72.2400	72.3800	72.2400	72.3800	-1.322%	2	487	+14.935%
2026-09-23	73.3200	73.3500	73.3200	73.3500	-2.200%	2	488	+13.415%
2026-09-21	62.4000	75.0000	62.4000	75.0000	+37.363%	4	488	+10.920%
2026-09-18	53.2700	54.6000	53.2700	54.6000	+7.059%	2	490	+52.363%
2026-09-17	50.3700	51.0000	50.3700	51.0000	+24.755%	11	490	+63.118%
2026-09-16	45.5000	45.5000	40.8700	40.8800	+0.442%	18	489	+103.498%
2026-09-15	40.0000	40.7000	40.0000	40.7000	-3.669%	2	477	+104.398%
2026-09-14	42.1300	43.2000	42.1300	42.2500	-26.136%	32	476	+96.899%
2026-09-04	58.2000	58.2000	56.0000	57.2000	+19.791%	13	454	+45.437%
2026-09-03	48.4200	48.4200	47.7500	47.7500	-0.831%	6	454	+74.220%
2026-09-02	47.8000	48.2500	47.6700	48.1500	+5.708%	8	448	+72.773%
2026-09-01	44.9500	45.5500	44.9500	45.5500	-13.469%	13	453	+82.634%
2026-08-31	52.6400	52.6400	52.6400	52.6400	-2.428%	1	455	+58.036%
2026-08-28	59.6000	59.6000	53.9500	53.9500	-18.872%	14	454	+54.198%
2026-08-27	65.1500	66.5000	63.3400	66.5000	+16.218%	3	447	+25.098%
2026-08-26	55.9000	57.2200	55.0000	57.2200	+1.274%	31	448	+45.386%
2026-08-25	60.3000	60.3000	56.5000	56.5000	+8.905%	33	447	+47.239%
2026-08-24	55.5600	55.5600	51.8800	51.8800	-17.415%	2	414	+60.351%
2026-08-21	61.4000	62.8200	61.4000	62.8200	-1.690%	2	415	+32.426%
2026-08-20	63.3500	63.9000	63.3500	63.9000	-2.991%	6	414	+30.188%
2026-08-19	65.8700	65.8700	65.8700	65.8700	-19.079%	1	409	+26.294%
2026-08-14	81.4000	81.4000	81.4000	81.4000	-10.352%	11	408	+2.199%
2026-08-13	88.3500	91.0500	88.3500	90.8000	+7.967%	3	408	-8.381%
2026-08-12	85.7500	87.4000	84.1000	84.1000	+11.538%	57	408	-1.082%
2026-08-11	80.0000	80.0000	75.0500	75.4000	-7.824%	37	387	+10.332%
2026-08-10	81.8000	81.8000	81.8000	81.8000	-5.760%	1	396	+1.699%
2026-08-07	85.5000	86.8000	85.5000	86.8000	-0.596%	2	395	-4.159%
2026-08-04	83.0000	87.3200	83.0000	87.3200	+25.658%	9	395	-4.730%
2026-08-03	65.3000	69.4900	65.3000	69.4900	-1.011%	2	403	+19.715%
2026-07-31	66.7500	70.7500	66.7500	70.2000	+5.011%	94	403	+18.504%
2026-07-30	63.8000	69.0000	63.8000	66.8500	+14.274%	5	362	+24.443%
2026-07-29	61.8000	61.8000	56.4500	58.5000	-9.722%	10	361	+42.205%
2026-07-28	64.4800	64.8000	64.4800	64.8000	-16.816%	2	355	+28.380%
2026-07-27	84.0000	84.0000	73.5500	77.9000	-38.135%	23	355	+6.791%
2026-07-09	125.8400	125.9200	125.8400	125.9200	-12.707%	2	339	-33.934%
2026-07-01	143.0000	144.2500	140.4300	144.2500	-7.585%	5	339	-42.329%
2026-06-30	156.0900	156.0900	156.0900	156.0900	+11.692%	1	338	-46.704%
2026-06-29	139.7500	139.7500	139.7500	139.7500	+7.261%	1	338	-40.472%
2026-06-26	130.2800	130.2900	130.2800	130.2900	-10.760%	2	338	-36.150%
2026-06-25	146.0000	146.0000	146.0000	146.0000	+12.351%	1	338	-43.021%
2026-06-24	129.9500	129.9500	129.9500	129.9500	-24.338%	10	349	-35.983%
2026-06-22	171.7500	171.7500	171.7500	171.7500	+9.395%	1	339	-51.563%
2026-06-18	156.5000	157.0000	156.5000	157.0000	+13.227%	2	340	-47.013%
2026-06-16	138.6600	138.6600	138.6600	138.6600	-9.254%	3	340	-40.004%
2026-06-15	153.0600	153.0600	152.8000	152.8000	+12.023%	2	345	-45.556%
2026-06-12	136.4000	136.4000	136.4000	136.4000	+33.988%	1	345	-39.010%
2026-06-10	101.8000	101.8000	101.8000	101.8000	+9.698%	1	345	-18.281%
2026-06-09	91.5000	92.8000	91.5000	92.8000	-8.119%	2	345	-10.356%
2026-06-05	113.9700	113.9700	101.0000	101.0000	-26.358%	4	344	-17.634%
2026-06-02	137.4600	137.4600	137.1500	137.1500	+10.873%	2	345	-39.344%
2026-06-01	120.0000	123.7000	120.0000	123.7000	+14.707%	2	345	-32.749%
2026-05-27	110.4800	110.4800	107.8400	107.8400	-8.112%	26	346	-22.858%
2026-05-26	111.8300	117.3600	111.8300	117.3600	+31.643%	2	357	-29.116%
2026-05-20	88.0000	89.1500	88.0000	89.1500	+11.815%	8	355	-6.685%
2026-05-19	74.7700	79.7300	74.7700	79.7300	-7.666%	54	359	+4.340%
2026-05-18	86.3500	86.3500	86.3500	86.3500	-1.875%	1	359	-3.660%
2026-05-15	88.0000	88.0000	88.0000	88.0000	-13.069%	1	359	-5.466%
2026-05-14	101.2300	101.2300	101.2300	101.2300	+18.703%	1	359	-17.821%
2026-05-12	84.3800	85.2800	83.8000	85.2800	-12.462%	8	360	-2.451%
2026-05-11	97.0000	97.5400	97.0000	97.4200	+14.343%	7	360	-14.607%
2026-05-08	85.2000	85.2000	85.2000	85.2000	+17.194%	1	359	-2.359%
2026-05-07	71.5000	72.7000	71.5000	72.7000	+0.456%	7	358	+14.429%
2026-05-06	72.0000	72.3700	72.0000	72.3700	+43.421%	2	356	+14.951%
2026-05-04	50.5000	50.6500	50.4600	50.4600	-3.463%	12	355	+64.863%
2026-05-01	52.2700	52.2700	52.2700	52.2700	+23.191%	1	355	+59.154%
2026-04-28	42.4300	42.4300	42.4300	42.4300	-21.426%	1	355	+96.064%
2026-04-24	54.1300	54.1300	54.0000	54.0000	+43.198%	2	355	+54.056%
2026-04-23	40.5200	40.5200	37.7100	37.7100	+10.587%	5	355	+120.605%
2026-04-22	34.1000	34.1000	34.1000	34.1000	+12.134%	5	353	+143.959%
2026-04-21	30.4400	30.4400	30.4100	30.4100	+1.434%	5	399	+173.561%
2026-04-17	29.8900	30.0200	29.4200	29.9800	+18.171%	258	399	+177.485%
2026-04-15	25.0300	25.3700	25.0300	25.3700	+1.928%	45	448	+227.907%
2026-04-14	23.2000	24.9800	23.2000	24.8900	+13.136%	20	463	+234.231%
2026-04-10	21.5500	22.0000	21.5500	22.0000	+24.434%	3	463	+278.136%
2026-04-09	17.6500	17.6800	17.6500	17.6800	+14.582%	2	463	+370.532%
2026-04-08	15.4300	15.4300	15.4300	15.4300	+32.333%	1	464	+439.145%
2026-04-07	10.9000	11.6900	10.9000	11.6600	+52.418%	18	464	+613.465%
2026-03-30	8.3000	8.3700	7.6500	7.6500	-17.297%	128	458	+987.451%
2026-03-27	9.2500	9.2500	9.2500	9.2500	-14.272%	1	369	+799.351%
2026-03-26	11.2100	11.2100	10.7900	10.7900	-13.680%	52	369	+670.992%
2026-03-25	12.5200	12.5800	12.1600	12.5000	+3.734%	48	363	+565.520%
2026-03-24	11.8600	12.0500	11.8600	12.0500	-19.128%	2	358	+590.373%
2026-03-05	15.0000	15.0000	14.9000	14.9000	-16.292%	21	358	+458.322%
2026-03-02	17.8500	17.8500	17.8000	17.8000	-1.440%	61	367	+367.360%
2026-02-27	18.0600	18.0600	18.0600	18.0600	-2.903%	2	316	+360.631%
2026-02-26	18.6000	18.6000	18.6000	18.6000	-19.550%	1	316	+347.258%
2026-02-25	23.1200	23.1200	23.1200	23.1200	+19.114%	1	316	+259.818%
2026-02-23	20.0200	20.0200	19.4000	19.4100	-4.853%	133	316	+328.594%
2026-02-18	20.7000	20.7000	20.4000	20.4000	+6.472%	3	208	+307.794%
2026-02-17	18.2700	19.1600	17.6700	19.1600	+0.104%	221	208	+334.186%
2026-02-13	19.3200	19.3200	19.1400	19.1400	-3.819%	180	7	+334.639%
2026-02-12	19.9000	19.9000	19.9000	19.9000	-0.151%	1	7	+318.040%
2026-02-11	19.9300	19.9300	19.9300	19.9300	+26.540%	1	6	+317.411%
2026-02-03	15.7500	15.7500	15.7500	15.7500	-22.030%	1	7	+428.190%
2026-01-28	20.2000	20.2000	20.2000	20.2000	+24.614%	1	6	+311.832%
2026-01-22	16.4300	16.4300	16.1300	16.2100	0.000%	10	5	+413.202%

.dark-mode .fXqqZN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fXqqZN{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C555SMH Jan 15 2027 555.00 Call (SMH270115C00555000)option OPRA

SMH20270115C555
SMH Jan 15 2027 555.00 Call (SMH270115C00555000)
option OPRA