Dark

SMH20270115C585
SMH Jan 15 2027 585.00 Call (SMH270115C00585000)
option OPRA

EOD

Oct 1, 2026

67.97+6.486%(+4.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	67.9700	67.9700	67.9700	67.9700	+6.486%	2	494	0.000%
2026-09-30	64.5000	64.5000	63.8300	63.8300	+0.726%	34	494	+6.486%
2026-09-29	64.4000	64.4000	63.3700	63.3700	+9.865%	3	525	+7.259%
2026-09-23	61.9000	61.9000	57.5900	57.6800	-5.443%	3	524	+17.840%
2026-09-22	56.4100	61.0000	56.4100	61.0000	+14.361%	4	524	+11.426%
2026-09-21	48.7000	53.3400	48.6000	53.3400	+37.121%	43	521	+27.428%
2026-09-18	38.4500	38.9000	38.3500	38.9000	+35.069%	7	504	+74.730%
2026-09-16	28.8000	28.8000	28.8000	28.8000	+1.875%	1	499	+136.007%
2026-09-15	30.4000	30.5100	28.2500	28.2700	-2.517%	70	500	+140.432%
2026-09-14	28.7600	29.0000	28.7600	29.0000	-32.195%	31	482	+134.379%
2026-09-11	43.3900	43.9700	41.7100	42.7700	-11.449%	185	458	+58.920%
2026-09-09	48.3000	48.3000	48.3000	48.3000	-0.821%	1	447	+40.725%
2026-09-08	48.7000	48.7000	48.7000	48.7000	+16.507%	1	448	+39.569%
2026-09-04	37.1500	42.6800	37.1500	41.8000	+21.512%	19	454	+62.608%
2026-09-02	35.5200	36.0600	34.4000	34.4000	+6.998%	44	454	+97.587%
2026-09-01	33.3000	33.3000	31.9500	32.1500	-16.623%	4	449	+111.415%
2026-08-31	38.5600	38.5600	38.5600	38.5600	-2.132%	1	463	+76.271%
2026-08-28	40.7400	40.8000	39.4000	39.4000	-22.700%	62	464	+72.513%
2026-08-27	50.7600	50.9700	50.5700	50.9700	+17.904%	12	421	+33.353%
2026-08-26	41.1500	43.3600	41.1500	43.2300	+0.957%	8	421	+57.229%
2026-08-25	44.9000	44.9000	42.7500	42.8200	+8.598%	40	413	+58.734%
2026-08-24	38.8500	39.4300	38.8500	39.4300	-17.786%	6	376	+72.381%
2026-08-21	48.0400	48.0400	47.7800	47.9600	-1.479%	24	376	+41.722%
2026-08-20	50.4000	50.4000	48.6800	48.6800	-1.418%	2	392	+39.626%
2026-08-19	58.4000	58.4000	48.4300	49.3800	-7.093%	22	391	+37.647%
2026-08-18	57.0000	57.0000	53.1500	53.1500	-26.831%	15	413	+27.883%
2026-08-17	69.1500	72.6400	69.1500	72.6400	+13.146%	6	421	-6.429%
2026-08-14	67.4000	68.7500	63.6400	64.2000	-12.689%	63	417	+5.872%
2026-08-13	72.1200	73.9500	72.1000	73.5300	+6.875%	5	383	-7.562%
2026-08-12	69.4900	70.2000	68.8000	68.8000	+8.689%	9	383	-1.206%
2026-08-11	65.2800	65.2800	63.3000	63.3000	-2.765%	178	381	+7.378%
2026-08-10	69.5600	69.5600	65.1000	65.1000	-9.205%	4	240	+4.409%
2026-08-06	72.4900	74.0600	71.7000	71.7000	-1.740%	7	242	-5.202%
2026-08-05	72.7000	72.9700	72.7000	72.9700	+4.243%	5	238	-6.852%
2026-08-04	70.0000	70.0000	70.0000	70.0000	+30.112%	1	235	-2.900%
2026-07-30	53.8000	53.8000	53.8000	53.8000	+24.077%	1	234	+26.338%
2026-07-29	49.6000	49.6000	43.3600	43.3600	-23.930%	2	234	+56.757%
2026-07-28	53.0000	57.0000	50.0000	57.0000	-11.628%	104	234	+19.246%
2026-07-27	61.0500	64.5000	60.9000	64.5000	-12.269%	74	336	+5.380%
2026-07-24	73.5200	73.5200	73.5200	73.5200	-16.169%	1	294	-7.549%
2026-07-23	89.0000	89.0000	87.1200	87.7000	+2.346%	52	293	-22.497%
2026-07-22	85.6900	85.6900	85.6900	85.6900	-0.603%	1	248	-20.679%
2026-07-21	86.2100	86.2100	86.2100	86.2100	+19.239%	1	255	-21.158%
2026-07-20	78.1700	78.1700	72.3000	72.3000	-19.934%	45	254	-5.989%
2026-07-15	90.3000	90.3000	90.3000	90.3000	-10.239%	1	237	-24.729%
2026-07-14	100.6000	100.6000	100.6000	100.6000	+3.413%	1	238	-32.435%
2026-07-13	94.6000	97.2800	94.6000	97.2800	-13.437%	7	237	-30.130%
2026-07-09	112.3800	112.3800	112.3800	112.3800	+19.987%	1	240	-39.518%
2026-07-08	89.3500	93.7000	89.3500	93.6600	+6.492%	3	240	-27.429%
2026-07-07	90.0700	91.3200	87.9500	87.9500	-21.787%	29	238	-22.717%
2026-07-06	109.6000	112.4500	109.6000	112.4500	+17.996%	34	214	-39.555%
2026-07-02	95.3000	95.3000	95.3000	95.3000	-24.961%	1	180	-28.678%
2026-07-01	127.0000	127.0000	127.0000	127.0000	-1.650%	1	180	-46.480%
2026-06-25	121.0000	129.1300	121.0000	129.1300	+9.432%	2	181	-47.363%
2026-06-24	113.6200	118.0000	113.3000	118.0000	-12.999%	6	182	-42.398%
2026-06-15	132.6500	135.6300	132.6500	135.6300	+41.281%	3	183	-49.886%
2026-06-11	94.0500	96.0000	94.0500	96.0000	+10.867%	20	183	-29.198%
2026-06-10	97.0000	97.0000	86.2500	86.5900	-10.251%	23	185	-21.504%
2026-06-09	105.0000	105.0000	80.9800	96.4800	-7.266%	3	174	-29.550%
2026-06-08	104.0400	104.0400	104.0400	104.0400	+20.055%	1	173	-34.669%
2026-06-05	96.0000	96.0000	86.6600	86.6600	-11.526%	7	173	-21.567%
2026-05-29	97.9500	97.9500	97.9500	97.9500	+1.461%	1	169	-30.607%
2026-05-28	93.0800	96.5400	93.0800	96.5400	+4.935%	5	170	-29.594%
2026-05-27	93.3000	93.3000	92.0000	92.0000	-8.784%	2	171	-26.120%
2026-05-26	100.8600	100.8600	100.8600	100.8600	+21.197%	1	171	-32.610%
2026-05-22	83.2200	83.2200	83.2200	83.2200	+10.960%	1	171	-18.325%
2026-05-20	74.9500	75.6300	74.9000	75.0000	+21.085%	4	170	-9.373%
2026-05-19	61.8300	61.9400	61.8300	61.9400	-26.200%	2	171	+9.735%
2026-05-11	82.5000	83.9300	82.5000	83.9300	+16.408%	52	171	-19.016%
2026-05-08	72.1000	72.1000	72.1000	72.1000	+15.047%	2	173	-5.728%
2026-05-07	62.0300	63.1300	61.7900	62.6700	-0.792%	8	173	+8.457%
2026-05-06	60.9200	63.2700	60.8100	63.1700	+26.466%	5	170	+7.599%
2026-05-05	44.9700	49.9500	44.9400	49.9500	+30.657%	4	168	+36.076%
2026-05-04	42.2800	42.2800	38.2300	38.2300	-6.391%	52	167	+77.792%
2026-05-01	40.6400	40.8400	40.6400	40.8400	-0.390%	102	67	+66.430%
2026-04-27	41.0000	41.0000	41.0000	41.0000	-4.138%	2	68	+65.780%
2026-04-24	42.7700	42.7700	42.7700	42.7700	+37.879%	1	66	+58.920%
2026-04-23	31.1700	31.1700	31.0200	31.0200	+40.299%	2	65	+119.117%
2026-04-21	22.1100	22.1100	22.1100	22.1100	+42.645%	10	65	+207.417%
2026-04-10	15.4900	15.5000	15.4900	15.5000	+137.730%	21	73	+338.516%
2026-03-27	6.5600	6.5600	6.5200	6.5200	-18.398%	2	57	+942.485%
2026-03-26	8.1200	8.1200	7.9000	7.9900	+0.630%	102	57	+750.688%
2026-03-24	7.9000	7.9400	7.9000	7.9400	-7.674%	2	6	+756.045%
2026-03-17	8.6200	8.6200	8.6000	8.6000	-43.533%	2	5	+690.349%
2026-02-11	15.2600	15.5500	15.1000	15.2300	+12.399%	15	5	+346.290%
2026-02-09	13.5500	13.5500	13.5500	13.5500	0.000%	1	1	+401.624%

.dark-mode .qC3tpg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qC3tpg{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C585SMH Jan 15 2027 585.00 Call (SMH270115C00585000)option OPRA

SMH20270115C585
SMH Jan 15 2027 585.00 Call (SMH270115C00585000)
option OPRA