Dark

SMH20270115C580
SMH Jan 15 2027 580.00 Call (SMH270115C00580000)
option OPRA

EOD

Oct 1, 2026

72.50+5.839%(+4.00)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	67.8500	72.5000	66.8600	72.5000	+5.839%	34	528	0.000%
2026-09-30	68.5100	69.0000	66.9200	68.5000	+3.867%	24	539	+5.839%
2026-09-29	65.3500	66.5200	65.3500	65.9500	+3.662%	7	541	+9.932%
2026-09-28	61.8300	63.6200	61.0000	63.6200	-8.460%	13	544	+13.958%
2026-09-25	68.1200	69.5000	65.2500	69.5000	+10.317%	5	540	+4.317%
2026-09-24	57.0000	64.1500	57.0000	63.0000	-0.301%	12	542	+15.079%
2026-09-23	64.1000	64.1000	58.5000	63.1900	-5.333%	85	549	+14.733%
2026-09-22	59.2400	66.7500	59.2400	66.7500	+11.250%	53	583	+8.614%
2026-09-21	52.5000	60.0000	51.6800	60.0000	+45.103%	154	565	+20.833%
2026-09-18	40.1000	41.3500	40.1000	41.3500	+6.848%	20	501	+75.333%
2026-09-17	38.3000	39.1000	38.2000	38.7000	+11.207%	28	504	+87.339%
2026-09-16	34.0000	34.8000	33.7000	34.8000	+17.172%	13	501	+108.333%
2026-09-15	31.7000	31.7000	29.7000	29.7000	-6.013%	6	504	+144.108%
2026-09-14	30.7400	31.6000	30.7400	31.6000	-31.528%	25	500	+129.430%
2026-09-11	45.3000	46.1500	44.1800	46.1500	+6.533%	15	484	+57.096%
2026-09-10	42.0000	43.6500	42.0000	43.3200	-12.837%	6	481	+67.359%
2026-09-09	50.6000	50.6000	49.7000	49.7000	-5.513%	2	482	+45.875%
2026-09-08	51.0500	52.6000	51.0000	52.6000	+17.516%	4	481	+37.833%
2026-09-04	45.5000	45.5000	44.7600	44.7600	+22.630%	2	481	+61.975%
2026-09-03	33.9500	36.6400	33.9500	36.5000	+0.275%	5	481	+98.630%
2026-09-02	36.9000	36.9000	36.3500	36.4000	+5.051%	11	479	+99.176%
2026-09-01	35.6100	35.6100	33.7300	34.6500	-14.190%	19	471	+109.235%
2026-08-31	40.6800	40.8000	39.7700	40.3800	-4.358%	17	471	+79.544%
2026-08-28	49.9000	49.9000	41.5100	42.2200	-20.490%	28	456	+71.720%
2026-08-27	52.8000	53.4100	51.6500	53.1000	+19.865%	41	444	+36.535%
2026-08-26	43.9200	44.8300	43.9200	44.3000	-1.926%	13	444	+63.657%
2026-08-25	45.1700	45.1700	45.1700	45.1700	+10.847%	1	431	+60.505%
2026-08-24	44.5000	44.5000	40.7500	40.7500	-18.809%	10	431	+77.914%
2026-08-21	48.5000	50.1900	48.5000	50.1900	-3.202%	4	432	+44.451%
2026-08-20	52.5500	53.1000	49.9000	51.8500	-0.860%	14	431	+39.826%
2026-08-19	54.0000	54.0000	52.3000	52.3000	-5.851%	12	428	+38.623%
2026-08-18	56.3500	57.0900	55.3300	55.5500	-24.800%	10	423	+30.513%
2026-08-17	72.3500	74.6000	72.3500	73.8700	+11.418%	6	417	-1.855%
2026-08-14	69.6000	69.6000	66.3000	66.3000	-11.776%	5	420	+9.351%
2026-08-13	74.7900	77.2000	74.7900	75.1500	+6.294%	3	418	-3.526%
2026-08-12	71.4200	71.4200	70.7000	70.7000	+11.111%	2	418	+2.546%
2026-08-11	68.5000	68.5000	62.6400	63.6300	-5.733%	51	418	+13.940%
2026-08-10	73.1500	73.1500	67.5000	67.5000	-9.030%	9	441	+7.407%
2026-08-07	74.8000	74.8000	73.2800	74.2000	+0.747%	13	446	-2.291%
2026-08-06	66.0000	75.9700	66.0000	73.6500	+2.008%	15	439	-1.561%
2026-08-05	73.6500	74.8000	72.2000	72.2000	-6.014%	11	428	+0.416%
2026-08-04	72.0000	77.5900	72.0000	76.8200	+30.535%	11	422	-5.624%
2026-08-03	53.8900	58.8500	53.8900	58.8500	+0.598%	5	422	+23.195%
2026-07-31	60.2500	60.2500	58.5000	58.5000	+2.722%	30	422	+23.932%
2026-07-30	57.2500	57.2500	55.6000	56.9500	+17.690%	26	395	+27.305%
2026-07-29	51.3900	51.3900	48.3900	48.3900	-16.569%	2	371	+49.824%
2026-07-28	57.0800	58.0000	54.8700	58.0000	-7.878%	38	371	+25.000%
2026-07-27	67.8900	67.8900	62.5300	62.9600	-21.905%	23	357	+15.152%
2026-07-24	79.3500	80.6200	79.3500	80.6200	-12.843%	5	349	-10.072%
2026-07-23	86.5000	92.5000	86.0000	92.5000	+3.352%	10	345	-21.622%
2026-07-22	87.1000	90.2000	87.1000	89.5000	+0.618%	4	340	-18.994%
2026-07-21	83.7500	89.2400	83.7500	88.9500	+16.656%	9	339	-18.494%
2026-07-20	76.2500	76.2500	76.2500	76.2500	+6.673%	2	336	-4.918%
2026-07-17	67.6300	75.7500	67.6300	71.4800	-10.482%	33	336	+1.427%
2026-07-16	88.0000	88.0000	79.6500	79.8500	-15.189%	12	347	-9.205%
2026-07-15	92.5500	94.1500	86.0000	94.1500	-7.150%	72	346	-22.995%
2026-07-14	101.4000	101.4000	101.4000	101.4000	+9.491%	1	296	-28.501%
2026-07-13	103.0300	103.0300	92.6100	92.6100	-15.216%	8	296	-21.715%
2026-07-10	105.5200	109.2300	105.5200	109.2300	+9.779%	2	296	-33.626%
2026-07-08	95.0300	99.7800	93.3800	99.5000	+8.624%	29	296	-27.136%
2026-07-07	86.4100	94.7800	86.4100	91.6000	-18.214%	58	287	-20.852%
2026-07-06	108.0000	112.0000	108.0000	112.0000	+15.583%	9	271	-35.268%
2026-07-02	104.9500	104.9500	96.9000	96.9000	-19.552%	3	268	-25.181%
2026-07-01	124.1500	124.1500	120.4500	120.4500	-14.876%	3	268	-39.809%
2026-06-30	141.5000	141.5000	141.5000	141.5000	+18.212%	1	269	-48.763%
2026-06-24	121.9600	121.9600	119.7000	119.7000	-21.400%	8	269	-39.432%
2026-06-22	154.3300	154.3300	152.2900	152.2900	+3.782%	3	269	-52.393%
2026-06-18	146.3900	147.5200	146.3900	146.7400	+14.614%	40	288	-50.593%
2026-06-17	127.9100	128.0300	127.9100	128.0300	+0.954%	2	288	-43.373%
2026-06-16	126.8200	126.8200	126.8200	126.8200	-8.121%	2	288	-42.832%
2026-06-15	134.6100	138.0300	134.6100	138.0300	+14.548%	2	289	-47.475%
2026-06-12	120.2200	124.2300	120.2200	120.5000	+6.242%	13	289	-39.834%
2026-06-11	97.6000	113.4200	95.4500	113.4200	+27.582%	107	289	-36.078%
2026-06-10	92.6700	92.7400	88.9000	88.9000	+11.194%	13	262	-18.448%
2026-06-09	110.1700	110.1700	79.9500	79.9500	-21.886%	6	254	-9.318%
2026-06-08	102.8500	106.5000	102.2500	102.3500	+15.259%	21	254	-29.165%
2026-06-05	103.9500	103.9500	88.0000	88.8000	-28.173%	13	253	-18.356%
2026-06-04	122.6300	123.6300	122.6300	123.6300	+19.519%	3	249	-41.357%
2026-05-29	103.4400	103.4400	103.4400	103.4400	-0.126%	2	251	-29.911%
2026-05-28	103.3900	103.5700	103.3900	103.5700	+11.008%	2	249	-29.999%
2026-05-27	96.2000	96.2000	93.3000	93.3000	-9.986%	2	250	-22.294%
2026-05-26	103.6500	103.6500	103.6500	103.6500	+17.731%	7	249	-30.053%
2026-05-22	84.8700	88.0400	82.6900	88.0400	+13.293%	39	256	-17.651%
2026-05-21	76.3500	77.7100	75.6900	77.7100	+19.904%	24	266	-6.704%
2026-05-19	63.4200	64.8100	63.4200	64.8100	-2.585%	6	266	+11.865%
2026-05-18	80.3500	80.3500	65.7600	66.5300	-14.541%	26	267	+8.973%
2026-05-15	80.2500	80.2500	77.8500	77.8500	-14.158%	12	267	-6.872%
2026-05-14	91.2900	91.2900	90.6900	90.6900	+4.457%	13	266	-20.057%
2026-05-13	82.7000	87.8500	82.7000	86.8200	+23.114%	12	261	-16.494%
2026-05-12	78.8000	80.0000	70.5200	70.5200	-17.463%	6	261	+2.808%
2026-05-11	82.5000	86.5000	82.5000	85.4400	+16.865%	31	261	-15.145%
2026-05-08	72.6000	73.1100	72.6000	73.1100	+19.363%	3	262	-0.834%
2026-05-07	60.4500	62.4000	60.4500	61.2500	-6.887%	60	263	+18.367%
2026-05-06	59.4500	65.7800	59.4500	65.7800	+24.772%	21	278	+10.216%
2026-05-05	49.5000	52.7200	49.5000	52.7200	+27.497%	137	269	+37.519%
2026-05-04	41.3000	41.3500	41.3000	41.3500	-2.706%	2	215	+75.333%
2026-05-01	42.5000	42.5000	42.5000	42.5000	+2.286%	1	213	+70.588%
2026-04-30	39.4000	41.5500	39.4000	41.5500	+20.785%	3	213	+74.489%
2026-04-28	34.4000	34.4000	34.4000	34.4000	-19.192%	1	216	+110.756%
2026-04-27	42.5000	42.5700	40.0000	42.5700	+6.425%	11	215	+70.308%
2026-04-24	40.0000	40.0000	40.0000	40.0000	+38.408%	1	216	+81.250%
2026-04-22	25.8500	28.9000	25.8000	28.9000	+18.930%	78	217	+150.865%
2026-04-21	24.3500	24.3500	24.3000	24.3000	+7.617%	50	177	+198.354%
2026-04-20	23.4400	23.4400	22.4300	22.5800	-3.380%	27	177	+221.081%
2026-04-17	22.8400	23.3700	22.8400	23.3700	+9.359%	41	187	+210.227%
2026-04-16	19.8000	21.3700	19.8000	21.3700	+15.827%	3	171	+239.261%
2026-04-15	19.5000	19.5000	18.4500	18.4500	-4.897%	7	169	+292.954%
2026-04-14	18.2000	19.4500	18.2000	19.4000	+18.293%	14	169	+273.711%
2026-04-10	15.4000	16.8000	15.4000	16.4000	+25.191%	22	175	+342.073%
2026-04-09	12.8200	13.1900	12.5700	13.1000	+9.167%	11	178	+453.435%
2026-04-08	11.5500	12.0000	11.5500	12.0000	+50.000%	13	174	+504.167%
2026-04-07	8.0000	8.0000	8.0000	8.0000	0.000%	10	182	+806.250%
2026-04-06	8.0000	8.0000	8.0000	8.0000	-2.439%	10	172	+806.250%
2026-04-01	8.3000	8.3500	8.2000	8.2000	+20.588%	10	162	+784.146%
2026-03-31	6.8000	6.8000	6.8000	6.8000	+25.926%	1	161	+966.176%
2026-03-30	5.6000	5.6000	5.4000	5.4000	-21.168%	5	161	+1,242.593%
2026-03-27	6.8500	6.8500	6.8500	6.8500	-8.177%	1	156	+958.394%
2026-03-26	7.7000	7.7000	7.4200	7.4600	-21.474%	3	156	+871.850%
2026-03-25	9.4000	9.5000	9.4000	9.5000	+9.827%	4	154	+663.158%
2026-03-24	8.6500	8.6500	8.6500	8.6500	0.000%	1	154	+738.150%
2026-03-23	8.6500	8.6500	8.6500	8.6500	-6.789%	1	154	+738.150%
2026-03-17	9.1900	9.3000	9.1300	9.2800	-1.066%	4	154	+681.250%
2026-03-13	9.4800	9.4800	9.3800	9.3800	-11.509%	4	153	+672.921%
2026-03-05	10.6000	10.6000	10.6000	10.6000	-12.397%	1	155	+583.962%
2026-03-04	11.8000	12.1000	11.8000	12.1000	-18.243%	3	155	+499.174%
2026-02-26	14.8000	14.8000	14.8000	14.8000	-9.425%	1	155	+389.865%
2026-02-20	16.3400	16.3400	16.3400	16.3400	+2.061%	2	155	+343.696%
2026-02-13	16.0100	16.0100	16.0100	16.0100	-4.418%	3	156	+352.842%
2026-02-11	15.8000	16.7500	15.8000	16.7500	+19.814%	13	156	+332.836%
2026-02-10	13.9500	13.9800	13.9500	13.9800	+7.126%	2	144	+418.598%
2026-02-06	11.3000	13.0500	11.3000	13.0500	-0.382%	8	145	+455.556%
2026-02-03	13.1000	13.1000	13.1000	13.1000	-3.321%	1	138	+453.435%
2026-01-30	13.5500	13.5500	13.5500	13.5500	-0.368%	1	138	+435.055%
2026-01-27	13.6000	13.6000	13.6000	13.6000	+14.575%	1	138	+433.088%
2026-01-26	11.9300	11.9300	11.8700	11.8700	-7.266%	6	138	+510.783%
2026-01-22	13.6000	13.6000	12.8000	12.8000	-1.538%	2	138	+466.406%
2026-01-21	11.9500	13.0000	11.9500	13.0000	+17.012%	103	138	+457.692%
2026-01-20	11.0700	11.1100	11.0700	11.1100	-8.934%	4	37	+552.565%
2026-01-16	12.2000	12.3100	12.0500	12.2000	+3.390%	10	26	+494.262%
2026-01-15	11.9300	12.4200	11.8000	11.8000	+10.075%	21	26	+514.407%
2026-01-13	10.6000	10.7200	10.6000	10.7200	0.000%	5	5	+576.306%

.dark-mode .vnfcGK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vnfcGK{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C580SMH Jan 15 2027 580.00 Call (SMH270115C00580000)option OPRA

SMH20270115C580
SMH Jan 15 2027 580.00 Call (SMH270115C00580000)
option OPRA