Dark

SMH20270115C570
SMH Jan 15 2027 570.00 Call (SMH270115C00570000)
option OPRA

EOD

Oct 1, 2026

76.00+4.110%(+3.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	74.1400	77.0000	74.1400	76.0000	+4.110%	6	402	0.000%
2026-09-30	74.1000	74.1000	73.0000	73.0000	+1.319%	2	403	+4.110%
2026-09-29	74.5000	74.5000	72.0500	72.0500	+4.224%	3	403	+5.482%
2026-09-28	69.1300	69.1300	69.1300	69.1300	-6.770%	1	404	+9.938%
2026-09-25	72.7000	74.1500	72.7000	74.1500	+7.933%	2	403	+2.495%
2026-09-23	65.1400	68.7000	65.1400	68.7000	-6.288%	3	405	+10.626%
2026-09-22	67.0000	73.5200	67.0000	73.3100	+10.390%	41	408	+3.669%
2026-09-21	52.2000	66.4100	52.2000	66.4100	+36.646%	71	399	+14.441%
2026-09-18	45.6000	48.8000	44.7000	48.6000	+11.468%	5	413	+56.379%
2026-09-17	42.3500	43.6000	42.3500	43.6000	+17.047%	3	411	+74.312%
2026-09-16	38.4200	38.6200	37.2500	37.2500	+10.633%	3	412	+104.027%
2026-09-15	34.8000	34.8000	33.6700	33.6700	-6.212%	2	412	+125.720%
2026-09-14	37.2000	37.2000	35.1000	35.9000	-28.272%	98	413	+111.699%
2026-09-11	50.9600	51.9000	50.0500	50.0500	-8.501%	57	333	+51.848%
2026-09-09	56.1600	56.1600	54.7000	54.7000	-3.306%	4	331	+38.940%
2026-09-08	56.5500	58.8000	55.0500	56.5700	+10.166%	27	338	+34.347%
2026-09-04	47.8400	51.4000	47.8400	51.3500	+28.215%	57	319	+48.004%
2026-09-03	40.0500	40.0500	40.0500	40.0500	-1.355%	1	319	+89.763%
2026-09-02	39.0500	41.0000	39.0500	40.6000	+5.757%	8	318	+87.192%
2026-09-01	38.8500	38.8500	38.0000	38.3900	-13.730%	10	312	+97.968%
2026-08-31	44.5000	44.5000	44.5000	44.5000	-7.195%	2	315	+70.787%
2026-08-28	47.7000	47.9500	47.7000	47.9500	-16.696%	2	317	+58.498%
2026-08-27	57.9900	58.5000	54.8500	57.5600	+17.159%	58	316	+32.036%
2026-08-26	47.6000	49.1300	47.6000	49.1300	-1.444%	6	282	+54.692%
2026-08-25	50.7000	50.7000	49.5700	49.8500	+13.039%	3	286	+52.457%
2026-08-24	45.3700	45.3700	44.1000	44.1000	-19.038%	2	283	+72.336%
2026-08-21	53.5000	55.1100	53.5000	54.4700	-3.848%	79	284	+39.526%
2026-08-20	54.8000	56.7000	54.8000	56.6500	-0.788%	13	252	+34.157%
2026-08-19	58.2100	58.2100	57.1000	57.1000	-8.698%	4	240	+33.100%
2026-08-18	62.5000	62.7000	58.9600	62.5400	-21.432%	19	241	+21.522%
2026-08-17	79.6000	79.6000	79.6000	79.6000	+10.143%	1	226	-4.523%
2026-08-14	72.2700	72.2700	72.2700	72.2700	-11.866%	1	225	+5.161%
2026-08-13	79.7100	82.0000	79.5100	82.0000	+5.575%	13	225	-7.317%
2026-08-12	77.9000	77.9000	77.6700	77.6700	+15.822%	3	225	-2.150%
2026-08-11	72.0000	72.0000	67.0600	67.0600	-2.727%	12	227	+13.331%
2026-08-10	74.3000	74.3000	68.9400	68.9400	-13.598%	12	222	+10.241%
2026-08-06	72.5200	79.7900	72.4800	79.7900	+1.747%	21	219	-4.750%
2026-08-05	79.2200	79.5000	78.4200	78.4200	-3.756%	25	232	-3.086%
2026-08-04	74.0000	82.2600	74.0000	81.4800	+35.800%	7	214	-6.726%
2026-08-03	54.2000	60.0000	53.0000	60.0000	-6.323%	22	215	+26.667%
2026-07-31	70.6500	70.6500	61.7500	64.0500	+9.675%	46	200	+18.657%
2026-07-30	57.8300	63.9000	57.8300	58.4000	+19.550%	109	190	+30.137%
2026-07-29	55.2700	55.2700	48.8500	48.8500	-20.827%	3	220	+55.578%
2026-07-28	59.3700	61.7000	57.5500	61.7000	-8.389%	17	220	+23.177%
2026-07-27	76.2500	76.2500	66.5000	67.3500	-14.887%	5	225	+12.843%
2026-07-24	85.0000	85.0000	79.1300	79.1300	-19.542%	3	222	-3.956%
2026-07-22	98.3500	98.3500	98.3500	98.3500	+5.924%	2	220	-22.725%
2026-07-21	91.4000	92.8500	90.4000	92.8500	+16.063%	15	220	-18.148%
2026-07-20	85.5000	87.2500	80.0000	80.0000	-1.696%	9	221	-5.000%
2026-07-17	73.3500	81.3800	71.7500	81.3800	-3.452%	9	218	-6.611%
2026-07-16	90.0000	93.5000	83.9000	84.2900	-12.815%	21	210	-9.835%
2026-07-13	103.5500	103.5500	96.6800	96.6800	-20.079%	3	203	-21.390%
2026-07-09	120.9700	120.9700	120.9700	120.9700	+28.364%	1	203	-37.175%
2026-07-07	90.3200	95.0000	89.2300	94.2400	-10.153%	12	203	-19.355%
2026-07-02	104.8900	104.8900	104.8900	104.8900	-25.420%	2	196	-27.543%
2026-06-30	140.7800	140.7800	140.2800	140.6400	+3.374%	5	196	-45.961%
2026-06-25	136.0500	136.0500	136.0500	136.0500	+3.107%	4	199	-44.138%
2026-06-23	131.9500	131.9500	131.9500	131.9500	-17.257%	4	203	-42.402%
2026-06-22	158.3500	159.4700	157.8000	159.4700	+3.828%	12	200	-52.342%
2026-06-18	151.0100	153.5900	151.0100	153.5900	+17.110%	3	202	-50.518%
2026-06-16	131.1500	131.1500	131.1500	131.1500	-7.719%	1	202	-42.051%
2026-06-15	142.1200	142.1200	142.1200	142.1200	+12.277%	1	202	-46.524%
2026-06-12	121.3000	126.5800	121.3000	126.5800	+14.500%	2	202	-39.959%
2026-06-11	110.5500	110.5500	110.5500	110.5500	+14.798%	1	202	-31.253%
2026-06-09	90.8000	96.3000	84.5000	96.3000	-11.894%	25	202	-21.080%
2026-06-08	108.8100	109.3000	107.9300	109.3000	+21.485%	68	202	-30.467%
2026-06-05	101.2500	101.2500	89.9300	89.9700	-32.021%	103	207	-15.527%
2026-06-04	125.3000	132.3500	125.3000	132.3500	+16.814%	2	109	-42.577%
2026-06-01	110.1000	113.3000	110.1000	113.3000	+9.426%	11	108	-32.921%
2026-05-28	99.0000	104.0000	99.0000	103.5400	+1.530%	5	107	-26.598%
2026-05-27	102.5600	102.6300	101.9800	101.9800	-7.223%	10	106	-25.476%
2026-05-26	100.0000	109.9200	100.0000	109.9200	+33.706%	5	106	-30.859%
2026-05-21	83.6100	83.6100	80.3700	82.2100	+6.891%	8	106	-7.554%
2026-05-20	76.9100	76.9100	76.9100	76.9100	+5.675%	1	106	-1.183%
2026-05-19	68.9800	73.6200	64.8300	72.7800	-10.623%	47	105	+4.424%
2026-05-15	82.0000	82.0000	81.0000	81.4300	-11.968%	7	105	-6.668%
2026-05-14	93.0000	96.0900	92.5000	92.5000	+1.148%	4	114	-17.838%
2026-05-13	83.0000	91.4500	82.9000	91.4500	+18.459%	23	114	-16.894%
2026-05-12	74.3000	77.2400	74.3000	77.2000	-15.230%	17	114	-1.554%
2026-05-11	87.5600	91.0700	87.5600	91.0700	+9.328%	11	114	-16.548%
2026-05-08	73.2200	83.3000	73.2200	83.3000	+28.569%	11	96	-8.764%
2026-05-07	68.4100	70.0000	64.7900	64.7900	-2.834%	11	94	+17.302%
2026-05-06	66.6800	66.6800	66.6800	66.6800	+42.327%	1	90	+13.977%
2026-05-01	46.8500	46.8500	46.8500	46.8500	+4.576%	2	87	+62.220%
2026-04-30	44.8500	44.8500	44.8000	44.8000	+9.482%	14	87	+69.643%
2026-04-29	41.2500	41.2700	40.9200	40.9200	+7.769%	19	97	+85.728%
2026-04-28	37.8000	37.9700	37.8000	37.9700	-17.457%	8	88	+100.158%
2026-04-27	44.3000	46.0000	44.2000	46.0000	+4.975%	14	86	+65.217%
2026-04-24	43.3000	43.8200	43.3000	43.8200	+31.592%	3	84	+73.437%
2026-04-23	33.3000	33.3000	33.3000	33.3000	+9.901%	40	83	+128.228%
2026-04-22	29.5300	30.3000	29.3300	30.3000	+19.952%	5	43	+150.825%
2026-04-17	25.2600	25.2600	25.2600	25.2600	+18.815%	1	40	+200.871%
2026-04-15	21.2000	21.2600	21.1800	21.2600	+5.352%	6	40	+257.479%
2026-04-14	20.1800	20.1800	20.1800	20.1800	+11.492%	3	43	+276.611%
2026-04-10	18.0900	18.1000	18.0900	18.1000	+31.445%	3	40	+319.890%
2026-04-08	13.2000	13.7700	13.2000	13.7700	+48.065%	12	37	+451.924%
2026-04-07	9.4200	9.4200	9.3000	9.3000	+23.016%	2	34	+717.204%
2026-04-02	7.4100	7.5600	7.4100	7.5600	-18.182%	6	36	+905.291%
2026-04-01	8.8700	9.2700	8.8200	9.2400	+18.159%	23	36	+722.511%
2026-03-31	7.7100	7.8200	7.7100	7.8200	+27.778%	11	22	+871.867%
2026-03-30	6.5900	6.5900	6.1200	6.1200	-30.137%	3	11	+1,141.830%
2026-03-26	8.6500	8.7600	8.6500	8.7600	-12.224%	2	11	+767.580%
2026-03-23	9.9100	9.9800	9.9100	9.9800	-32.201%	2	11	+661.523%
2026-03-02	14.7200	14.7200	14.7200	14.7200	-21.744%	1	11	+416.304%
2026-02-24	18.8900	18.8900	18.8100	18.8100	+67.647%	5	10	+304.040%
2026-02-05	11.2200	11.2200	11.2200	11.2200	-25.200%	1	5	+577.362%
2026-01-27	15.0000	15.0000	15.0000	15.0000	+22.850%	1	5	+406.667%
2026-01-20	12.2100	12.2100	12.2100	12.2100	0.000%	4	4	+522.441%

.dark-mode .S5Mryf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S5Mryf{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C570SMH Jan 15 2027 570.00 Call (SMH270115C00570000)option OPRA

SMH20270115C570
SMH Jan 15 2027 570.00 Call (SMH270115C00570000)
option OPRA