Dark

SMH20270115C590
SMH Jan 15 2027 590.00 Call (SMH270115C00590000)
option OPRA

EOD

Sep 29, 2026

60.10+7.321%(+4.10)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	63.6500	63.6500	60.1000	60.1000	+7.321%	25	860	0.000%
2026-09-28	52.5000	56.0000	51.9900	56.0000	+2.190%	9	870	+7.321%
2026-09-24	52.7500	56.4700	52.7500	54.8000	-1.439%	9	863	+9.672%
2026-09-23	55.0800	55.8500	55.0500	55.6000	-11.394%	56	901	+8.094%
2026-09-22	56.8800	63.0000	56.8800	62.7500	+15.903%	17	934	-4.223%
2026-09-21	47.2000	54.1400	47.2000	54.1400	+38.749%	164	934	+11.008%
2026-09-18	35.6700	39.0200	35.6700	39.0200	+12.450%	2	844	+54.024%
2026-09-17	34.5000	34.7000	34.5000	34.7000	+26.412%	4	844	+73.199%
2026-09-14	28.3000	28.9500	26.8700	27.4500	-33.776%	15	846	+118.944%
2026-09-11	40.4900	41.8200	39.9500	41.4500	+9.656%	52	842	+44.994%
2026-09-10	38.5700	38.6800	37.8000	37.8000	-20.805%	22	817	+58.995%
2026-09-08	48.6200	48.6300	47.6000	47.7300	+19.774%	39	795	+25.917%
2026-09-04	37.6200	39.8500	37.6200	39.8500	+21.940%	5	775	+50.816%
2026-09-03	31.2700	32.6800	31.2700	32.6800	+0.399%	4	775	+83.905%
2026-09-02	32.9000	33.7000	32.5000	32.5500	+5.819%	14	773	+84.639%
2026-09-01	30.4200	31.1000	30.3000	30.7600	-18.581%	20	774	+95.384%
2026-08-28	43.5800	43.5800	37.4500	37.7800	-18.753%	92	770	+59.079%
2026-08-27	47.3500	49.0000	46.5000	46.5000	+13.803%	13	736	+29.247%
2026-08-26	39.2000	40.8600	39.2000	40.8600	-0.049%	6	741	+47.088%
2026-08-25	41.3300	42.6200	40.8800	40.8800	+9.745%	33	739	+47.016%
2026-08-24	40.0600	40.0600	36.5000	37.2500	-18.437%	23	740	+61.342%
2026-08-21	47.9000	47.9000	45.3000	45.6700	-4.196%	124	735	+31.596%
2026-08-20	47.6700	47.6700	47.6700	47.6700	+2.296%	2	635	+26.075%
2026-08-19	46.6000	46.6000	46.6000	46.6000	-8.771%	1	635	+28.970%
2026-08-18	50.3500	51.4500	50.3500	51.0800	-26.206%	5	634	+17.659%
2026-08-17	69.2200	69.2200	69.2200	69.2200	+11.465%	1	634	-13.175%
2026-08-14	63.7000	63.7000	62.0500	62.1000	-8.811%	10	634	-3.221%
2026-08-13	69.0600	69.0600	68.1000	68.1000	+2.715%	2	635	-11.747%
2026-08-12	67.9500	67.9700	65.8400	66.3000	+8.689%	24	635	-9.351%
2026-08-10	64.1000	64.1000	61.0000	61.0000	-11.594%	6	627	-1.475%
2026-08-07	69.0000	69.0000	69.0000	69.0000	+0.437%	1	630	-12.899%
2026-08-05	73.7700	74.4000	68.7000	68.7000	-4.184%	30	630	-12.518%
2026-08-04	66.6000	71.7000	66.6000	71.7000	+37.752%	2	617	-16.179%
2026-07-30	57.4200	57.4200	52.0500	52.0500	+21.555%	5	617	+15.466%
2026-07-29	48.5900	48.5900	42.3100	42.8200	-19.420%	8	617	+40.355%
2026-07-28	51.3100	53.3200	49.3900	53.1400	-12.541%	107	640	+13.097%
2026-07-27	60.7600	60.7600	60.7600	60.7600	-14.854%	1	563	-1.086%
2026-07-24	74.3700	74.3700	71.3600	71.3600	-18.557%	2	562	-15.779%
2026-07-22	87.6200	87.6200	87.6200	87.6200	+24.108%	1	563	-31.408%
2026-07-17	62.8400	71.0000	62.8400	70.6000	-7.965%	658	563	-14.873%
2026-07-16	76.6500	76.7100	76.6500	76.7100	-13.935%	2	144	-21.653%
2026-07-15	86.6600	90.1500	86.2000	89.1300	-7.224%	24	154	-32.570%
2026-07-14	97.0500	97.0500	96.0700	96.0700	-10.382%	16	143	-37.441%
2026-07-09	107.2000	107.2000	107.2000	107.2000	+11.667%	1	128	-43.937%
2026-07-08	96.0000	96.0000	96.0000	96.0000	+7.999%	1	128	-37.396%
2026-07-07	86.3700	89.1000	81.7000	88.8900	-16.221%	16	139	-32.388%
2026-07-06	103.6800	109.0800	103.6800	106.1000	+14.086%	15	136	-43.355%
2026-07-02	94.4800	94.4800	90.2000	93.0000	-18.040%	23	134	-35.376%
2026-07-01	113.7700	113.7700	113.4700	113.4700	-1.826%	2	134	-47.034%
2026-06-25	115.2500	115.5800	115.2500	115.5800	-4.083%	2	133	-48.001%
2026-06-23	125.6100	125.6100	120.5000	120.5000	-17.618%	21	134	-50.124%
2026-06-22	148.0000	148.0000	146.2700	146.2700	+0.474%	96	134	-58.912%
2026-06-18	138.9000	145.5800	138.9000	145.5800	+16.371%	69	146	-58.717%
2026-06-17	124.5000	125.1000	124.5000	125.1000	+3.133%	2	146	-51.958%
2026-06-16	123.2000	123.2000	121.3000	121.3000	-8.673%	2	146	-50.453%
2026-06-15	129.3800	132.8200	129.3800	132.8200	+24.387%	6	149	-54.751%
2026-06-11	98.0000	106.7800	94.6300	106.7800	+26.113%	11	149	-43.716%
2026-06-10	88.0000	93.0000	84.6700	84.6700	-5.523%	15	151	-29.019%
2026-06-09	106.2900	106.2900	89.6200	89.6200	-11.704%	4	146	-32.939%
2026-06-08	96.0000	101.6700	96.0000	101.5000	+19.934%	7	145	-40.788%
2026-06-05	100.9300	100.9300	83.3000	84.6300	-18.232%	33	143	-28.985%
2026-06-04	103.5000	103.5000	103.5000	103.5000	-17.286%	1	134	-41.932%
2026-06-03	125.6000	125.9500	123.5000	125.1300	+4.406%	23	133	-51.970%
2026-06-02	116.8000	119.9500	116.8000	119.8500	+26.158%	75	119	-49.854%
2026-06-01	95.0000	95.0000	95.0000	95.0000	-2.062%	1	67	-36.737%
2026-05-29	95.2000	97.0000	95.2000	97.0000	+4.571%	2	66	-38.041%
2026-05-27	93.0000	93.0000	89.8000	92.7600	-5.202%	7	69	-35.209%
2026-05-26	93.1500	97.8500	93.1500	97.8500	+21.282%	7	75	-38.579%
2026-05-22	80.6000	81.4000	80.6000	80.6800	+10.023%	7	72	-25.508%
2026-05-21	73.7500	73.7500	73.3300	73.3300	+1.847%	2	65	-18.042%
2026-05-20	72.0000	72.0000	72.0000	72.0000	+11.836%	1	65	-16.528%
2026-05-19	64.3800	64.3800	64.3800	64.3800	-17.462%	1	64	-6.648%
2026-05-13	77.5000	78.0000	77.5000	78.0000	-1.887%	10	64	-22.949%
2026-05-11	77.8000	79.5000	77.8000	79.5000	+23.832%	5	64	-24.403%
2026-05-08	64.2000	64.2000	64.2000	64.2000	+4.356%	1	65	-6.386%
2026-05-06	61.5300	61.5300	61.5200	61.5200	+34.206%	2	64	-2.308%
2026-05-05	45.8900	45.8900	45.8400	45.8400	+10.060%	2	65	+31.108%
2026-04-24	41.6500	41.6500	41.6500	41.6500	+45.629%	2	65	+44.298%
2026-04-23	28.4500	28.6000	28.4500	28.6000	+36.190%	12	63	+110.140%
2026-04-17	20.9000	21.3000	20.9000	21.0000	+11.702%	12	57	+186.190%
2026-04-16	18.9000	18.9000	18.8000	18.8000	+9.942%	21	56	+219.681%
2026-04-14	17.0800	17.1000	17.0800	17.1000	+17.445%	4	66	+251.462%
2026-04-13	14.5800	14.5800	14.5600	14.5600	-3.512%	2	62	+312.775%
2026-04-10	14.4300	15.0900	14.4300	15.0900	+31.217%	8	62	+298.277%
2026-04-09	11.5900	11.6500	11.5000	11.5000	+17.949%	66	59	+422.609%
2026-04-08	9.9000	9.9000	9.7500	9.7500	+40.288%	43	28	+516.410%
2026-03-26	7.0500	7.0500	6.9500	6.9500	-12.025%	17	26	+764.748%
2026-03-24	7.9000	7.9000	7.9000	7.9000	-6.840%	2	10	+660.759%
2026-03-17	8.3900	8.5000	8.3900	8.4800	+0.593%	6	9	+608.726%
2026-03-13	8.5100	8.7100	8.4300	8.4300	-18.155%	10	6	+612.930%
2026-03-11	10.5500	10.5500	10.3000	10.3000	0.000%	2	1	+483.495%

.dark-mode .JY941v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JY941v{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C590SMH Jan 15 2027 590.00 Call (SMH270115C00590000)option OPRA

SMH20270115C590
SMH Jan 15 2027 590.00 Call (SMH270115C00590000)
option OPRA