Dark

SMH20270115C595
SMH Jan 15 2027 595.00 Call (SMH270115C00595000)
option OPRA

EOD

Oct 1, 2026

59.44+1.990%(+1.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	60.8000	60.8000	59.4400	59.4400	+1.990%	2	1,662	0.000%
2026-09-30	58.3900	58.3900	58.2800	58.2800	+0.086%	7	1,662	+1.990%
2026-09-29	56.9500	60.0000	56.9500	58.2300	+7.833%	12	1,663	+2.078%
2026-09-28	49.0000	55.7000	49.0000	54.0000	-10.000%	36	1,665	+10.074%
2026-09-25	60.0000	60.0000	57.0000	60.0000	+10.294%	3	1,681	-0.933%
2026-09-24	50.8700	54.4100	50.4900	54.4000	-0.965%	18	1,691	+9.265%
2026-09-23	56.1000	56.1000	50.6000	54.9300	-4.052%	84	1,687	+8.210%
2026-09-22	52.9200	58.0000	52.3200	57.2500	+8.060%	35	1,703	+3.825%
2026-09-21	46.4100	53.4000	46.4100	52.9800	+104.793%	180	1,706	+12.193%
2026-09-14	26.6500	26.6500	25.8700	25.8700	-34.373%	2	1,701	+129.764%
2026-09-11	38.0000	39.4200	37.8000	39.4200	+6.887%	25	1,702	+50.786%
2026-09-10	36.8600	36.8800	36.8600	36.8800	-14.133%	2	1,704	+61.171%
2026-09-09	42.9500	43.0500	42.9500	42.9500	-3.113%	21	1,705	+38.393%
2026-09-08	43.3000	46.7800	43.1500	44.3300	+17.430%	9	1,686	+34.085%
2026-09-04	35.1000	38.0900	35.0500	37.7500	+21.774%	257	1,587	+57.457%
2026-09-03	31.1000	31.1000	31.0000	31.0000	+0.813%	2	1,587	+91.742%
2026-09-02	30.6000	30.7500	30.6000	30.7500	+5.706%	31	1,587	+93.301%
2026-09-01	29.6000	29.6000	29.0900	29.0900	-13.705%	2	1,561	+104.331%
2026-08-31	33.7100	33.7100	33.7100	33.7100	-5.309%	1	1,561	+76.327%
2026-08-28	41.5000	41.5000	35.5500	35.6000	-21.672%	73	1,561	+66.966%
2026-08-27	42.8000	46.3000	42.8000	45.4500	+18.979%	87	1,577	+30.781%
2026-08-26	38.2500	38.2500	38.2000	38.2000	-3.413%	3	1,600	+55.602%
2026-08-25	38.9000	39.5500	38.9000	39.5500	+8.297%	5	1,598	+50.291%
2026-08-24	35.9000	36.5200	35.9000	36.5200	-18.808%	3	1,599	+62.760%
2026-08-19	46.4000	46.4000	44.9800	44.9800	-30.959%	3	1,600	+32.148%
2026-08-17	64.6400	65.3900	64.4500	65.1500	+4.743%	53	1,617	-8.764%
2026-08-14	62.2000	63.8500	62.1500	62.2000	-8.864%	6	1,598	-4.437%
2026-08-13	66.9700	69.7000	66.9700	68.2500	+6.474%	24	1,598	-12.908%
2026-08-12	63.4500	65.4500	63.4500	64.1000	+14.772%	10	1,586	-7.270%
2026-08-11	55.9500	55.9500	55.8000	55.8500	-15.250%	4	1,588	+6.428%
2026-08-07	66.5700	66.5700	65.9000	65.9000	-2.659%	21	1,586	-9.803%
2026-08-05	68.7500	72.8500	66.4500	67.7000	-0.295%	59	1,586	-12.201%
2026-08-04	64.1700	67.9000	64.1700	67.9000	+28.355%	8	1,588	-12.459%
2026-08-03	43.8000	54.0500	43.8000	52.9000	+3.665%	1,499	1,587	+12.363%
2026-07-31	60.5600	60.5600	51.0300	51.0300	+1.653%	4	1,560	+16.481%
2026-07-30	55.0000	56.0000	50.1000	50.2000	+14.039%	1,431	1,561	+18.406%
2026-07-29	44.0200	44.0200	44.0200	44.0200	-14.358%	1	173	+35.030%
2026-07-28	48.9500	51.5500	47.6500	51.4000	-23.364%	14	173	+15.642%
2026-07-24	67.0700	67.0700	67.0700	67.0700	-14.669%	1	169	-11.376%
2026-07-23	78.5500	78.6000	78.5500	78.6000	+7.612%	2	168	-24.377%
2026-07-20	73.9200	73.9200	71.7000	73.0400	+5.702%	15	168	-18.620%
2026-07-17	72.0600	72.0600	68.4000	69.1000	-34.639%	12	166	-13.980%
2026-07-09	105.7900	105.7900	105.7200	105.7200	+28.223%	2	165	-43.776%
2026-07-07	82.4500	82.4500	82.4500	82.4500	-6.317%	6	164	-27.908%
2026-07-02	95.8000	95.8000	88.0100	88.0100	-21.804%	21	157	-32.462%
2026-07-01	112.9500	112.9500	112.5500	112.5500	-11.795%	96	157	-47.188%
2026-06-30	127.6000	127.6000	127.6000	127.6000	+8.688%	1	222	-53.417%
2026-06-23	117.4000	117.4000	117.4000	117.4000	-17.959%	19	222	-49.370%
2026-06-22	143.1000	143.1000	143.1000	143.1000	+18.421%	94	203	-58.463%
2026-06-17	120.8400	120.8400	120.8400	120.8400	-6.442%	2	163	-50.811%
2026-06-15	129.1600	129.1600	129.1600	129.1600	+35.147%	2	163	-53.980%
2026-06-11	95.7000	96.3000	95.5700	95.5700	+16.393%	11	163	-37.805%
2026-06-10	82.1000	82.1100	82.1000	82.1100	-2.805%	4	158	-27.609%
2026-06-09	97.5500	97.5500	84.4800	84.4800	-15.520%	8	161	-29.640%
2026-06-08	91.0000	100.0000	91.0000	100.0000	+25.000%	21	167	-40.560%
2026-06-05	95.1000	95.1000	80.0000	80.0000	-21.989%	11	168	-25.700%
2026-06-04	102.5500	102.5500	102.5500	102.5500	-14.263%	5	162	-42.038%
2026-06-03	120.0000	120.0000	119.6100	119.6100	+20.211%	2	167	-50.305%
2026-06-01	99.5000	99.5000	99.5000	99.5000	+4.079%	4	169	-40.261%
2026-05-29	94.4300	95.6000	94.4300	95.6000	+9.545%	2	173	-37.824%
2026-05-28	87.2600	87.2700	87.2600	87.2700	-4.204%	2	173	-31.890%
2026-05-27	93.4900	93.4900	89.9000	91.1000	-2.410%	6	173	-34.753%
2026-05-26	90.5000	93.3500	90.5000	93.3500	+30.322%	6	167	-36.326%
2026-05-15	70.7600	71.6300	70.4800	71.6300	-10.518%	5	161	-17.018%
2026-05-13	79.8700	80.0500	79.8700	80.0500	+8.513%	2	159	-25.746%
2026-05-12	74.0300	74.0300	73.7700	73.7700	+29.149%	2	158	-19.425%
2026-05-07	57.9200	58.1200	56.9000	57.1200	-0.105%	222	158	+4.062%
2026-05-06	57.2600	57.2600	57.1800	57.1800	+56.443%	110	92	+3.952%
2026-04-27	36.5500	36.5500	36.5500	36.5500	+54.024%	7	68	+62.627%
2026-04-22	22.1000	24.1000	22.1000	23.7300	+19.728%	12	61	+150.485%
2026-04-17	20.1000	20.1000	19.8200	19.8200	+12.934%	10	66	+199.899%
2026-04-15	17.5500	17.5500	17.3700	17.5500	+11.287%	24	59	+238.689%
2026-04-14	15.8200	15.8200	15.7700	15.7700	+10.822%	2	37	+276.918%
2026-04-13	14.2300	14.2300	14.2300	14.2300	+2.744%	2	36	+317.709%
2026-04-10	13.8000	13.8500	13.7500	13.8500	+20.121%	11	36	+329.170%
2026-04-09	10.6300	11.5600	10.6300	11.5300	+72.090%	4	27	+415.525%
2026-04-06	6.7000	6.7000	6.7000	6.7000	-4.558%	24	27	+787.164%
2026-03-26	7.0600	7.0600	7.0200	7.0200	-10.345%	2	14	+746.724%
2026-03-17	7.9200	7.9200	7.8300	7.8300	-3.926%	4	14	+659.132%
2026-03-09	7.8700	8.1500	7.8700	8.1500	-32.867%	2	12	+629.325%
2026-02-10	12.0000	12.1600	12.0000	12.1400	0.000%	26	13	+389.621%

.dark-mode .vgPT4Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vgPT4Y{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C595SMH Jan 15 2027 595.00 Call (SMH270115C00595000)option OPRA

SMH20270115C595
SMH Jan 15 2027 595.00 Call (SMH270115C00595000)
option OPRA