Dark

SMH20270115C560
SMH Jan 15 2027 560.00 Call (SMH270115C00560000)
option OPRA

EOD

Sep 30, 2026

80.40+0.500%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	80.4000	80.4000	80.4000	80.4000	+0.500%	2	356	0.000%
2026-09-29	79.9500	80.0000	79.9500	80.0000	+5.166%	2	356	+0.500%
2026-09-28	76.0700	76.0700	76.0700	76.0700	-4.853%	1	356	+5.692%
2026-09-25	80.0600	81.5000	79.9500	79.9500	+6.105%	5	356	+0.563%
2026-09-24	75.3500	75.3500	75.3500	75.3500	-0.159%	3	356	+6.702%
2026-09-23	74.4700	75.4700	71.4500	75.4700	-5.009%	13	357	+6.532%
2026-09-22	75.7500	79.4500	75.7500	79.4500	+10.179%	10	391	+1.196%
2026-09-21	61.2000	72.1100	61.2000	72.1100	+41.642%	57	392	+11.496%
2026-09-18	50.2900	50.9100	49.9000	50.9100	+5.099%	4	345	+57.926%
2026-09-17	47.8000	48.5000	47.3800	48.4400	+21.647%	8	344	+65.979%
2026-09-16	42.6500	43.0000	38.4900	39.8200	+4.734%	18	344	+101.909%
2026-09-15	40.2000	40.2000	37.5500	38.0200	-2.262%	18	336	+111.468%
2026-09-14	40.0000	40.3500	38.9000	38.9000	-31.934%	13	324	+106.684%
2026-09-11	56.3000	57.1500	56.3000	57.1500	+6.862%	4	315	+40.682%
2026-09-10	53.1000	53.4800	53.1000	53.4800	-12.600%	2	315	+50.337%
2026-09-09	63.0000	63.0000	61.1900	61.1900	-0.228%	8	314	+31.394%
2026-09-08	62.8000	62.8000	60.2500	61.3300	+11.509%	15	329	+31.094%
2026-09-04	50.5600	55.0000	50.5600	55.0000	+20.219%	10	312	+46.182%
2026-09-03	41.0000	45.9000	40.0100	45.7500	+1.329%	5	312	+75.738%
2026-09-02	42.2300	46.5600	42.2300	45.1500	+4.393%	3	308	+78.073%
2026-09-01	42.5500	43.7000	42.5500	43.2500	-10.825%	6	306	+85.896%
2026-08-31	50.5000	50.5000	48.5000	48.5000	-8.491%	2	306	+65.773%
2026-08-28	59.0000	59.0000	53.0000	53.0000	-16.863%	5	305	+51.698%
2026-08-27	62.5000	63.7500	58.5500	63.7500	+16.844%	12	306	+26.118%
2026-08-26	53.6500	54.6500	53.6500	54.5600	-1.159%	6	307	+47.361%
2026-08-25	56.4500	57.0100	55.2000	55.2000	+10.290%	3	303	+45.652%
2026-08-24	49.6900	52.0000	49.4200	50.0500	-16.276%	43	303	+60.639%
2026-08-21	58.7000	59.7800	58.7000	59.7800	-3.190%	22	308	+34.493%
2026-08-20	62.1300	62.7100	59.3000	61.7500	+1.613%	27	306	+30.202%
2026-08-19	62.0000	62.4500	59.9500	60.7700	-6.794%	18	294	+32.302%
2026-08-18	64.8400	65.2000	64.5000	65.2000	-23.555%	10	284	+23.313%
2026-08-13	83.1500	85.5100	83.1500	85.2900	+4.715%	4	283	-5.733%
2026-08-12	83.2500	84.2500	81.4500	81.4500	+11.820%	58	284	-1.289%
2026-08-11	72.8400	72.8400	72.8400	72.8400	-5.733%	1	284	+10.379%
2026-08-10	77.2700	77.2700	77.2700	77.2700	-7.561%	2	284	+4.051%
2026-08-07	80.0000	83.5900	79.9800	83.5900	-2.051%	30	286	-3.816%
2026-08-06	85.3400	85.3400	85.3400	85.3400	+0.875%	2	285	-5.789%
2026-08-05	84.6000	84.6000	84.6000	84.6000	-3.743%	24	295	-4.965%
2026-08-04	79.3300	87.8900	79.2900	87.8900	+29.060%	13	285	-8.522%
2026-08-03	64.7500	68.1000	64.7500	68.1000	+1.794%	6	286	+18.062%
2026-07-31	67.9200	68.7500	65.9000	66.9000	+2.686%	60	286	+20.179%
2026-07-30	64.1500	65.1500	63.7500	65.1500	+15.678%	4	251	+23.408%
2026-07-29	56.3200	56.3200	56.3200	56.3200	-11.237%	2	250	+42.756%
2026-07-28	62.3200	63.7500	58.7300	63.4500	-16.071%	16	248	+26.714%
2026-07-27	73.0000	75.6000	72.8500	75.6000	-15.878%	11	243	+6.349%
2026-07-24	89.8700	89.8700	89.8700	89.8700	-5.816%	1	240	-10.537%
2026-07-23	97.5000	99.0000	95.4200	95.4200	-4.043%	8	242	-15.741%
2026-07-21	97.2500	100.2500	96.0500	99.4400	+17.694%	6	238	-19.147%
2026-07-20	86.0000	90.0800	84.4900	84.4900	+0.404%	7	239	-4.841%
2026-07-17	75.4800	87.8000	75.4800	84.1500	-7.170%	10	240	-4.456%
2026-07-16	90.6500	90.6500	90.6500	90.6500	-15.619%	4	241	-11.307%
2026-07-13	107.4300	107.4300	107.4300	107.4300	+8.176%	1	237	-25.161%
2026-07-07	98.9500	99.3100	98.9500	99.3100	-9.471%	5	238	-19.041%
2026-07-02	105.9700	109.7000	105.9700	109.7000	-22.199%	19	235	-26.709%
2026-06-25	141.0000	141.0000	141.0000	141.0000	+2.905%	1	235	-42.979%
2026-06-23	141.2500	141.2500	137.0200	137.0200	-13.948%	2	235	-41.322%
2026-06-18	150.8400	159.2300	150.8400	159.2300	+12.292%	3	237	-49.507%
2026-06-17	141.8000	141.8000	141.8000	141.8000	+3.323%	1	237	-43.300%
2026-06-16	143.4500	143.4500	137.0000	137.2400	-9.034%	13	237	-41.416%
2026-06-15	150.8700	150.8700	150.8700	150.8700	+14.713%	2	238	-46.709%
2026-06-12	131.5200	131.5200	131.5200	131.5200	+23.019%	2	238	-38.869%
2026-06-11	109.2000	109.2000	106.9100	106.9100	+9.036%	2	238	-24.797%
2026-06-10	110.6500	110.6500	98.0500	98.0500	-5.721%	15	239	-18.001%
2026-06-09	95.6300	106.1000	91.6200	104.0000	-8.119%	9	242	-22.692%
2026-06-08	113.1900	113.1900	113.1900	113.1900	+13.759%	1	240	-28.969%
2026-06-05	114.0800	114.0800	99.5000	99.5000	-26.946%	7	240	-19.196%
2026-06-04	131.9500	136.2000	131.9500	136.2000	-0.220%	9	237	-40.969%
2026-06-02	136.5000	136.5000	136.5000	136.5000	+13.514%	1	236	-41.099%
2026-06-01	112.5000	120.2500	112.5000	120.2500	+6.087%	8	236	-33.139%
2026-05-28	107.0000	114.9500	107.0000	113.3500	+4.470%	22	231	-29.069%
2026-05-27	108.1600	108.5000	107.4800	108.5000	-5.660%	17	234	-25.899%
2026-05-26	109.5400	115.0100	109.5400	115.0100	+36.705%	2	241	-30.093%
2026-05-21	85.6900	85.6900	84.1300	84.1300	-1.279%	2	242	-4.434%
2026-05-20	82.9200	86.3500	82.9200	85.2200	+11.618%	11	242	-5.656%
2026-05-19	72.5000	81.0000	72.5000	76.3500	+2.469%	105	235	+5.305%
2026-05-18	84.0000	84.0000	74.5100	74.5100	-13.360%	5	235	+7.905%
2026-05-15	85.0000	86.0000	85.0000	86.0000	-12.074%	4	235	-6.512%
2026-05-14	97.8100	97.8100	97.8100	97.8100	+2.925%	1	181	-17.800%
2026-05-13	93.7500	95.0300	89.2700	95.0300	+12.916%	8	181	-15.395%
2026-05-12	86.5700	92.9100	82.1500	84.1600	-13.237%	11	181	-4.468%
2026-05-11	91.6300	97.0000	89.5500	97.0000	+10.265%	8	181	-17.113%
2026-05-08	78.0000	87.9700	78.0000	87.9700	+27.419%	20	180	-8.605%
2026-05-07	71.1500	71.1500	68.8700	69.0400	-6.954%	8	181	+16.454%
2026-05-06	69.6500	74.2500	69.6500	74.2000	+25.763%	117	174	+8.356%
2026-05-05	59.0100	59.0100	59.0000	59.0000	+21.150%	6	98	+36.271%
2026-05-04	48.8000	48.8000	48.5400	48.7000	+1.819%	15	103	+65.092%
2026-04-30	47.8300	47.8300	47.8300	47.8300	+0.294%	1	110	+68.095%
2026-04-27	49.9900	49.9900	47.6900	47.6900	-6.196%	2	111	+68.589%
2026-04-24	47.5200	51.6000	47.5200	50.8400	+33.089%	3	111	+58.143%
2026-04-23	37.9000	38.2000	37.9000	38.2000	+36.429%	13	110	+110.471%
2026-04-20	28.0000	28.0000	28.0000	28.0000	-0.107%	1	232	+187.143%
2026-04-17	28.4700	28.4700	28.0300	28.0300	+9.492%	259	232	+186.836%
2026-04-16	23.6000	25.7500	23.6000	25.6000	+7.744%	24	273	+214.063%
2026-04-15	23.7600	23.7600	23.7600	23.7600	-0.126%	40	275	+238.384%
2026-04-14	22.1800	23.7900	22.1800	23.7900	+16.618%	3	315	+237.957%
2026-04-10	19.4300	20.4300	19.4300	20.4000	+98.058%	3	315	+294.118%
2026-04-06	10.1500	10.3000	10.1500	10.3000	+23.649%	11	314	+680.583%
2026-04-02	8.3300	8.3300	8.3300	8.3300	-19.283%	1	307	+865.186%
2026-04-01	10.3200	10.3200	10.3200	10.3200	+34.026%	1	307	+679.070%
2026-03-30	7.8500	7.9200	7.5800	7.7000	-27.495%	113	307	+944.156%
2026-03-26	10.6200	10.6200	10.6200	10.6200	-8.052%	50	194	+657.062%
2026-03-25	11.5500	11.5500	11.5500	11.5500	-3.750%	14	144	+596.104%
2026-03-18	12.0000	12.0000	12.0000	12.0000	+1.351%	1	156	+570.000%
2026-03-17	11.8400	11.8500	11.8000	11.8400	-18.062%	11	155	+579.054%
2026-03-11	14.4500	14.4500	14.4500	14.4500	+0.837%	2	145	+456.401%
2026-03-04	14.0300	14.3300	14.0300	14.3300	-22.916%	2	144	+461.061%
2026-02-23	19.2000	19.2000	18.5700	18.5900	+1.308%	133	143	+332.491%
2026-02-19	18.3500	18.3500	18.3500	18.3500	-2.756%	10	24	+338.147%
2026-02-18	18.6800	18.8700	18.6800	18.8700	+2.000%	2	16	+326.073%
2026-02-17	18.0800	18.5000	18.0600	18.5000	-3.796%	30	16	+334.595%
2026-02-13	19.2900	19.2900	19.2300	19.2300	0.000%	2	0	+318.097%

.dark-mode .DS8Lh5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DS8Lh5{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C560SMH Jan 15 2027 560.00 Call (SMH270115C00560000)option OPRA

SMH20270115C560
SMH Jan 15 2027 560.00 Call (SMH270115C00560000)
option OPRA