Dark

SMH20270115C575
SMH Jan 15 2027 575.00 Call (SMH270115C00575000)
option OPRA

EOD

Sep 30, 2026

70.00+0.806%(+0.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	70.0000	70.0000	70.0000	70.0000	+0.806%	1	459	0.000%
2026-09-29	69.3400	69.4400	69.3400	69.4400	-2.581%	3	460	+0.806%
2026-09-25	71.2800	71.2800	71.2800	71.2800	+18.307%	1	461	-1.796%
2026-09-24	58.3500	60.2600	58.3500	60.2500	-7.620%	3	461	+16.183%
2026-09-23	65.2200	65.2200	65.2200	65.2200	-3.521%	1	463	+7.329%
2026-09-22	62.1700	67.6000	62.1700	67.6000	+7.302%	27	476	+3.550%
2026-09-21	54.7100	63.0000	54.7100	63.0000	+36.069%	4	478	+11.111%
2026-09-18	43.6500	46.3000	43.5000	46.3000	+14.039%	11	475	+51.188%
2026-09-17	39.3900	41.0000	39.3900	40.6000	+22.956%	28	469	+72.414%
2026-09-16	35.9500	37.0500	33.0200	33.0200	-1.108%	128	453	+111.993%
2026-09-14	32.4100	33.3900	32.4100	33.3900	-28.957%	12	449	+109.644%
2026-09-11	47.3300	49.7700	47.0000	47.0000	+3.115%	114	453	+48.936%
2026-09-10	45.5800	45.5800	43.1500	45.5800	-16.367%	7	456	+53.576%
2026-09-08	54.5000	55.8400	52.4500	54.5000	+14.376%	132	456	+28.440%
2026-09-04	42.7500	48.9000	42.7500	47.6500	+23.446%	34	508	+46.905%
2026-09-03	34.9500	38.8500	34.9500	38.6000	+0.260%	12	508	+81.347%
2026-09-02	39.7000	39.7000	38.1800	38.5000	+6.031%	97	508	+81.818%
2026-09-01	35.9000	36.4300	35.8500	36.3100	-14.444%	12	421	+92.784%
2026-08-31	42.4800	42.4800	41.8900	42.4400	-5.268%	4	412	+64.939%
2026-08-28	51.5500	54.0000	44.8000	44.8000	-20.071%	11	408	+56.250%
2026-08-27	56.0000	56.0500	53.7000	56.0500	+19.535%	16	404	+24.888%
2026-08-26	45.4000	46.8900	45.4000	46.8900	+0.514%	11	402	+49.286%
2026-08-25	49.4000	49.4000	46.6500	46.6500	+4.316%	2	396	+50.054%
2026-08-24	45.4500	46.2500	42.5300	44.7200	-14.542%	20	395	+56.530%
2026-08-21	54.0100	54.0100	52.3300	52.3300	-3.182%	3	396	+33.766%
2026-08-20	53.7800	54.2000	52.5000	54.0500	-1.727%	34	394	+29.510%
2026-08-19	53.1000	55.0400	53.1000	55.0000	-7.173%	6	386	+27.273%
2026-08-18	63.3800	63.9000	57.8300	59.2500	-20.736%	11	383	+18.143%
2026-08-17	74.7500	74.7500	74.7500	74.7500	+6.786%	1	379	-6.355%
2026-08-14	72.1000	72.1000	69.7000	70.0000	-5.072%	44	379	0.000%
2026-08-12	76.5000	76.5000	73.7400	73.7400	+13.185%	2	350	-5.072%
2026-08-11	69.5600	71.1200	64.3500	65.1500	-5.975%	118	351	+7.444%
2026-08-10	75.0000	75.0000	69.1600	69.2900	-9.009%	9	306	+1.025%
2026-08-07	80.3800	80.3800	72.4600	76.1500	+5.034%	17	298	-8.076%
2026-08-06	78.5700	79.0900	72.5000	72.5000	-4.379%	10	291	-3.448%
2026-08-05	81.8200	81.8200	75.8200	75.8200	-2.795%	9	291	-7.676%
2026-08-04	74.4400	80.0000	73.9400	78.0000	+27.869%	14	291	-10.256%
2026-08-03	50.3200	61.0000	50.3200	61.0000	+0.247%	10	291	+14.754%
2026-07-31	62.2000	62.2000	59.4500	60.8500	+2.355%	7	293	+15.037%
2026-07-30	56.2500	62.4000	56.2500	59.4500	+20.150%	12	293	+17.746%
2026-07-29	49.0000	49.4800	49.0000	49.4800	-12.657%	13	290	+41.471%
2026-07-28	56.5000	56.6500	55.0000	56.6500	-17.239%	5	279	+23.566%
2026-07-27	68.0200	68.4500	64.8700	68.4500	-11.814%	3	274	+2.264%
2026-07-24	84.0500	84.0500	77.6200	77.6200	-10.421%	3	271	-9.817%
2026-07-23	86.6500	86.6500	86.6500	86.6500	-9.974%	1	268	-19.215%
2026-07-22	90.0000	96.2500	90.0000	96.2500	+10.000%	4	268	-27.273%
2026-07-21	88.8500	88.8500	87.5000	87.5000	+12.830%	3	268	-20.000%
2026-07-20	83.8500	84.9400	77.5500	77.5500	+0.310%	9	270	-9.736%
2026-07-17	72.4200	80.3500	72.4200	77.3100	-5.731%	5	270	-9.455%
2026-07-16	86.0500	91.0000	82.0100	82.0100	-13.900%	28	269	-14.645%
2026-07-15	95.5000	95.5000	88.7400	95.2500	-19.864%	21	246	-26.509%
2026-07-09	118.8600	118.8600	118.8600	118.8600	+19.421%	1	226	-41.107%
2026-07-08	99.4400	99.5300	98.9800	99.5300	+8.150%	8	227	-29.669%
2026-07-07	91.0500	92.2000	91.0500	92.0300	-24.566%	24	223	-23.938%
2026-07-02	122.0000	122.0000	122.0000	122.0000	-3.975%	1	205	-42.623%
2026-07-01	125.0000	127.0500	125.0000	127.0500	-12.379%	5	205	-44.904%
2026-06-30	144.7800	145.0000	144.7800	145.0000	+18.483%	2	205	-51.724%
2026-06-24	122.4100	122.4100	122.3800	122.3800	-20.258%	2	205	-42.801%
2026-06-18	153.4700	153.4700	153.4700	153.4700	+8.929%	1	207	-54.388%
2026-06-15	140.0000	140.8900	140.0000	140.8900	+36.667%	3	207	-50.316%
2026-06-11	103.0900	103.0900	103.0900	103.0900	+9.951%	1	207	-32.098%
2026-06-10	95.1200	95.1200	93.7600	93.7600	-0.783%	7	214	-25.341%
2026-06-09	82.9000	94.5000	82.4900	94.5000	+5.835%	146	214	-25.926%
2026-06-05	107.0000	107.0000	88.0000	89.2900	-28.767%	15	140	-21.604%
2026-06-04	118.0000	125.3500	118.0000	125.3500	+13.552%	4	132	-44.156%
2026-06-01	101.8600	112.6000	101.8600	110.3900	+10.390%	3	130	-36.588%
2026-05-27	101.5000	101.5000	100.0000	100.0000	-4.215%	2	130	-30.000%
2026-05-26	100.9400	104.4000	100.9400	104.4000	+18.059%	8	129	-32.950%
2026-05-22	86.0400	88.4300	85.5500	88.4300	+11.937%	165	128	-20.841%
2026-05-20	79.0000	79.5000	79.0000	79.0000	+13.343%	4	69	-11.392%
2026-05-19	65.6800	69.7000	65.5900	69.7000	-16.226%	9	77	+0.430%
2026-05-15	79.0000	83.2000	79.0000	83.2000	-11.178%	14	77	-15.865%
2026-05-14	93.6700	93.6700	93.6700	93.6700	+6.759%	1	74	-25.270%
2026-05-11	85.3600	88.9400	83.8000	87.7400	+10.965%	20	74	-20.219%
2026-05-08	74.3300	79.1500	74.3300	79.0700	+24.168%	3	62	-11.471%
2026-05-07	66.9600	67.7000	63.6000	63.6800	-3.398%	14	61	+9.925%
2026-05-06	62.1500	66.0000	62.1500	65.9200	+27.530%	8	59	+6.189%
2026-05-05	51.6700	51.8700	51.6100	51.6900	+17.611%	98	60	+35.423%
2026-04-30	44.0100	44.0500	43.7200	43.9500	+3.072%	4	20	+59.272%
2026-04-27	42.6400	42.6400	42.6400	42.6400	+1.596%	1	18	+64.165%
2026-04-24	41.9700	41.9700	41.9700	41.9700	+42.271%	1	19	+66.786%
2026-04-22	29.5500	29.5500	29.5000	29.5000	+22.763%	2	18	+137.288%
2026-04-17	23.9900	24.0300	23.9900	24.0300	+10.534%	2	18	+191.303%
2026-04-16	21.7200	21.7400	21.7200	21.7400	+29.328%	8	17	+221.987%
2026-04-10	17.5900	17.6600	16.8100	16.8100	+15.216%	19	16	+316.419%
2026-04-09	14.4700	14.5900	14.4700	14.5900	+12.317%	2	8	+379.781%
2026-04-08	13.3700	13.3700	12.9900	12.9900	+48.457%	4	7	+438.876%
2026-04-01	8.6200	8.7500	8.6200	8.7500	-11.883%	2	7	+700.000%
2026-03-13	10.1900	10.1900	9.9300	9.9300	-32.403%	8	7	+604.935%
2026-02-27	14.6900	14.6900	14.6900	14.6900	-11.506%	1	7	+376.515%
2026-02-13	16.6200	16.6200	16.6000	16.6000	+0.545%	2	5	+321.687%
2026-01-29	16.4300	16.5100	16.4300	16.5100	+41.960%	2	5	+323.985%
2026-01-20	11.6900	11.6900	11.6300	11.6300	+5.727%	3	4	+501.892%
2026-01-13	11.0500	11.0500	11.0000	11.0000	0.000%	2	1	+536.364%

.dark-mode .zJsCMp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJsCMp{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C575SMH Jan 15 2027 575.00 Call (SMH270115C00575000)option OPRA

SMH20270115C575
SMH Jan 15 2027 575.00 Call (SMH270115C00575000)
option OPRA