Dark

SMH20270115C600
SMH Jan 15 2027 600.00 Call (SMH270115C00600000)
option OPRA

EOD

Oct 1, 2026

62.00+8.467%(+4.84)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	57.7500	62.0000	56.3300	62.0000	+8.467%	80	4,148	0.000%
2026-09-30	57.0000	57.5000	54.9900	57.1600	+2.071%	71	4,145	+8.467%
2026-09-29	57.0000	58.0800	56.0000	56.0000	+8.004%	47	4,170	+10.714%
2026-09-28	54.6000	55.4700	46.5000	51.8500	-7.493%	191	4,152	+19.576%
2026-09-25	54.6500	57.0000	54.0100	56.0500	+7.006%	38	4,135	+10.616%
2026-09-24	47.0000	52.3800	47.0000	52.3800	-1.170%	31	4,157	+18.366%
2026-09-23	51.5000	53.0000	48.2500	53.0000	-4.967%	2,189	4,156	+16.981%
2026-09-22	49.8100	55.7700	49.8100	55.7700	+12.417%	71	2,967	+11.171%
2026-09-21	38.7600	50.4000	38.7600	49.6100	+40.538%	1,301	2,967	+24.975%
2026-09-18	31.8500	35.3000	31.4500	35.3000	+14.722%	71	3,205	+75.637%
2026-09-17	29.0000	30.8000	29.0000	30.7700	+27.149%	54	3,257	+101.495%
2026-09-16	25.9200	27.0000	23.2500	24.2000	+2.979%	55	3,242	+156.198%
2026-09-15	24.9000	24.9100	23.1000	23.5000	+0.427%	50	3,242	+163.830%
2026-09-14	24.8300	25.6000	23.3000	23.4000	-34.454%	266	3,233	+164.957%
2026-09-11	36.0000	37.7600	35.0500	35.7000	+4.539%	478	3,283	+73.669%
2026-09-10	34.4100	35.9000	33.8500	34.1500	-14.944%	424	3,384	+81.552%
2026-09-09	42.3900	42.3900	40.0400	40.1500	-4.632%	97	3,482	+54.421%
2026-09-08	44.1800	44.4000	41.8500	42.1000	+15.248%	1,805	3,448	+47.268%
2026-09-04	29.8500	36.5300	29.8500	36.5300	+25.966%	26	2,812	+69.724%
2026-09-03	25.1600	29.0000	25.1600	29.0000	-0.138%	1,287	2,812	+113.793%
2026-09-02	29.6200	29.6200	28.7400	29.0400	+5.370%	25	1,924	+113.499%
2026-09-01	27.0000	28.4300	26.9000	27.5600	-15.200%	25	1,917	+124.964%
2026-08-31	33.4000	34.8500	32.0000	32.5000	-3.274%	207	1,903	+90.769%
2026-08-28	39.4500	39.4500	33.6000	33.6000	-20.000%	90	1,957	+84.524%
2026-08-27	44.0000	44.3500	40.8000	42.0000	+10.526%	80	1,958	+47.619%
2026-08-26	37.2200	38.0000	35.9100	38.0000	+2.953%	16	1,962	+63.158%
2026-08-25	38.5000	38.5000	36.6500	36.9100	+8.082%	5	1,961	+67.976%
2026-08-24	36.5600	36.5600	33.5000	34.1500	-18.884%	17	1,959	+81.552%
2026-08-21	42.6000	42.6000	41.4000	42.1000	-2.093%	7	1,971	+47.268%
2026-08-20	44.0000	44.6000	42.0000	43.0000	-0.807%	37	1,969	+44.186%
2026-08-19	51.9000	51.9000	42.0000	43.3500	-10.619%	50	1,957	+43.022%
2026-08-18	51.3000	52.0000	46.0000	48.5000	-23.550%	62	1,978	+27.835%
2026-08-17	62.9000	64.9000	61.9900	63.4400	+10.139%	26	1,962	-2.270%
2026-08-14	61.3100	61.3100	56.9400	57.6000	-11.084%	189	1,977	+7.639%
2026-08-13	62.3000	66.4500	61.2500	64.7800	+9.112%	122	1,938	-4.291%
2026-08-12	63.7000	63.7000	59.3300	59.3700	+8.359%	223	1,999	+4.430%
2026-08-11	58.0000	58.0000	52.9300	54.7900	-5.208%	1,100	2,137	+13.159%
2026-08-10	62.9000	63.0000	57.8000	57.8000	-9.504%	93	1,737	+7.266%
2026-08-07	64.1400	64.9000	61.1300	63.8700	+0.583%	15	1,809	-2.928%
2026-08-06	57.2500	64.7300	57.2500	63.5000	+2.419%	3	1,804	-2.362%
2026-08-05	66.9000	70.9000	62.0000	62.0000	-6.767%	162	1,803	0.000%
2026-08-04	61.0000	69.2000	61.0000	66.5000	+30.906%	143	1,812	-6.767%
2026-08-03	42.0800	52.1500	42.0800	50.8000	+4.205%	73	1,722	+22.047%
2026-07-31	56.0100	56.0100	48.7500	48.7500	-0.753%	49	1,671	+27.179%
2026-07-30	47.2500	53.7200	47.2500	49.1200	+23.417%	128	1,664	+26.221%
2026-07-29	45.1300	46.5300	39.4000	39.8000	-20.400%	73	1,616	+55.779%
2026-07-28	48.5200	50.1500	45.0000	50.0000	-15.110%	188	1,578	+24.000%
2026-07-27	61.0100	61.0100	54.5400	58.9000	-9.412%	19	1,488	+5.263%
2026-07-24	72.0200	72.0200	64.7400	65.0200	-14.995%	242	1,479	-4.645%
2026-07-23	80.1000	80.2500	75.7500	76.4900	-7.843%	27	1,349	-18.944%
2026-07-22	81.0000	83.5000	81.0000	83.0000	+4.600%	6	1,341	-25.301%
2026-07-21	77.3000	80.3000	74.9000	79.3500	+20.045%	328	1,337	-21.865%
2026-07-20	72.2200	72.2200	66.0500	66.1000	-2.651%	167	1,551	-6.203%
2026-07-17	60.4100	70.5000	57.1700	67.9000	-4.835%	120	1,613	-8.689%
2026-07-16	73.8500	76.3500	69.8000	71.3500	-16.108%	429	1,565	-13.104%
2026-07-15	94.7500	94.7500	78.6000	85.0500	-7.955%	17	1,328	-27.102%
2026-07-14	91.3800	93.7000	88.0000	92.4000	+10.000%	25	1,323	-32.900%
2026-07-13	85.0000	89.6000	83.0000	84.0000	-13.846%	17	1,318	-26.190%
2026-07-10	93.4900	97.5000	93.4900	97.5000	-5.833%	6	1,311	-36.410%
2026-07-09	101.0000	103.5400	101.0000	103.5400	+16.981%	3	1,306	-40.120%
2026-07-08	86.5200	89.4500	81.9500	88.5100	+6.459%	103	1,309	-29.951%
2026-07-07	81.6000	84.7000	75.7500	83.1400	-16.130%	146	1,370	-25.427%
2026-07-06	99.1500	104.1200	99.0000	99.1300	+12.648%	46	1,359	-37.456%
2026-07-02	106.5300	109.0000	86.6300	88.0000	-21.253%	56	1,368	-29.545%
2026-07-01	118.4000	118.4000	108.1500	111.7500	-16.261%	114	1,368	-44.519%
2026-06-30	122.9200	134.0800	122.0000	133.4500	+14.994%	20	1,303	-53.541%
2026-06-29	97.1100	116.0500	97.1100	116.0500	+11.791%	15	1,308	-46.575%
2026-06-26	103.3200	109.5000	103.3200	103.8100	-15.119%	72	1,307	-40.276%
2026-06-25	127.5000	127.5000	112.3700	122.3000	+4.423%	86	1,360	-49.305%
2026-06-24	110.3500	117.1800	101.1500	117.1200	+4.107%	46	1,358	-47.063%
2026-06-23	121.7500	121.7600	112.2000	112.5000	-21.218%	58	1,354	-44.889%
2026-06-22	146.6300	146.6300	142.2700	142.8000	+3.067%	12	1,312	-56.583%
2026-06-18	130.0000	139.3000	130.0000	138.5500	+21.089%	25	1,319	-55.251%
2026-06-17	118.9500	119.9500	114.4200	114.4200	+5.719%	57	1,319	-45.814%
2026-06-16	126.4500	127.2300	108.2300	108.2300	-15.267%	34	1,319	-42.715%
2026-06-15	123.5800	127.7300	123.0700	127.7300	+16.830%	96	1,363	-51.460%
2026-06-12	99.0000	111.9800	99.0000	109.3300	+6.063%	11	1,363	-43.291%
2026-06-11	86.7000	103.5000	86.4500	103.0800	+31.312%	147	1,363	-39.853%
2026-06-10	92.7000	92.7000	78.0000	78.5000	-10.897%	90	1,289	-21.019%
2026-06-09	85.0000	88.1000	71.4400	88.1000	-4.499%	39	1,295	-29.625%
2026-06-08	91.0000	97.4000	88.5700	92.2500	+20.415%	51	1,279	-32.791%
2026-06-05	95.0000	95.0000	76.6100	76.6100	-33.068%	111	1,262	-19.071%
2026-06-04	104.5000	115.0000	101.7100	114.4600	-4.617%	23	1,189	-45.833%
2026-06-03	112.2000	122.0000	112.2000	120.0000	+8.499%	12	1,183	-48.333%
2026-06-02	112.7500	113.0000	108.6400	110.6000	+11.044%	27	1,184	-43.942%
2026-06-01	95.6800	99.6000	95.6800	99.6000	+8.120%	11	1,177	-37.751%
2026-05-29	95.8000	99.6100	92.0000	92.1200	-2.000%	26	1,172	-32.696%
2026-05-28	87.9900	94.2500	87.9900	94.0000	+7.367%	60	1,171	-34.043%
2026-05-27	95.0000	95.0000	83.6500	87.5500	-6.304%	58	1,171	-29.183%
2026-05-26	85.1200	93.9000	84.0800	93.4400	+22.786%	55	1,180	-33.647%
2026-05-22	75.0000	78.9000	74.2500	76.1000	+9.575%	50	1,194	-18.528%
2026-05-21	67.1400	70.3000	67.1400	69.4500	+2.208%	11	1,191	-10.727%
2026-05-20	64.6000	69.1300	64.1900	67.9500	+13.156%	33	1,191	-8.756%
2026-05-19	57.1100	60.6700	51.2000	60.0500	+2.265%	320	1,187	+3.247%
2026-05-18	69.5000	69.5000	57.7000	58.7200	-15.255%	27	1,187	+5.586%
2026-05-15	69.5900	72.3800	67.2400	69.2900	-15.055%	123	1,187	-10.521%
2026-05-14	77.9000	81.5700	77.8000	81.5700	+5.157%	18	1,266	-23.992%
2026-05-13	71.3000	79.0000	70.8500	77.5700	+13.572%	14	1,260	-20.072%
2026-05-12	71.6500	71.6500	59.1200	68.3000	-11.137%	385	1,260	-9.224%
2026-05-11	71.5000	77.6000	71.2700	76.8600	+12.286%	78	1,260	-19.334%
2026-05-08	60.5000	69.0000	60.5000	68.4500	+27.420%	74	1,224	-9.423%
2026-05-07	57.8500	57.8500	52.0400	53.7200	-7.283%	36	1,193	+15.413%
2026-05-06	53.0000	58.4900	50.0000	57.9400	+31.383%	287	1,191	+7.007%
2026-05-05	39.7000	46.1000	39.7000	44.1000	+24.752%	314	1,219	+40.590%
2026-05-04	36.9500	36.9500	33.9600	35.3500	-3.992%	17	1,154	+75.389%
2026-05-01	36.0500	36.8200	36.0500	36.8200	+3.777%	2	1,147	+68.387%
2026-04-30	33.3300	35.4800	33.3300	35.4800	+12.778%	37	1,147	+74.746%
2026-04-29	31.3700	32.8000	31.3700	31.4600	+4.172%	63	1,134	+97.076%
2026-04-28	30.9700	32.6000	29.0000	30.2000	-17.079%	68	1,159	+105.298%
2026-04-27	36.6000	37.4500	34.7400	36.4200	-2.359%	108	1,169	+70.236%
2026-04-24	32.4500	39.4000	32.4500	37.3000	+33.932%	274	1,204	+66.220%
2026-04-23	26.5000	28.4100	25.8000	27.8500	+9.216%	99	1,249	+122.621%
2026-04-22	20.7500	25.5000	20.6400	25.5000	+27.820%	910	1,260	+143.137%
2026-04-21	19.5000	19.9500	19.4500	19.9500	+5.836%	51	590	+210.777%
2026-04-20	18.8500	18.8500	18.8500	18.8500	-0.789%	1	590	+228.912%
2026-04-17	18.6800	19.0000	18.6800	19.0000	+9.195%	54	590	+226.316%
2026-04-16	17.3500	17.6500	17.3500	17.4000	+11.682%	510	551	+256.322%
2026-04-15	15.5800	15.5800	15.5800	15.5800	-2.381%	3	50	+297.946%
2026-04-14	15.0300	15.9600	15.0200	15.9600	+18.574%	5	51	+288.471%
2026-04-13	12.6500	13.5100	12.6500	13.4600	+0.074%	18	46	+360.624%
2026-04-10	12.8000	13.4500	12.8000	13.4500	+49.444%	12	40	+360.967%
2026-04-08	9.0000	9.0000	8.9000	9.0000	+41.732%	19	40	+588.889%
2026-04-06	6.3100	6.3500	6.3100	6.3500	-4.511%	2	43	+876.378%
2026-04-01	6.5300	6.6500	6.1600	6.6500	+18.750%	3	43	+832.331%
2026-03-27	5.6000	5.6000	5.6000	5.6000	-25.333%	1	41	+1,007.143%
2026-03-25	7.5000	7.5000	7.5000	7.5000	+4.603%	18	41	+726.667%
2026-03-24	7.1700	7.1700	7.1700	7.1700	+1.991%	2	26	+764.714%
2026-03-23	7.1200	7.1200	7.0300	7.0300	-5.384%	2	28	+781.935%
2026-03-13	7.5000	7.6500	7.4300	7.4300	-11.548%	10	29	+734.455%
2026-03-12	8.5300	8.5300	8.4000	8.4000	-7.692%	4	24	+638.095%
2026-03-10	9.1000	9.1000	9.1000	9.1000	+15.482%	1	22	+581.319%
2026-03-09	7.9200	7.9200	7.8800	7.8800	-7.728%	2	22	+686.802%
2026-03-06	8.5400	8.5400	8.5400	8.5400	-31.129%	1	22	+625.995%
2026-02-26	12.1400	12.4000	12.1400	12.4000	-18.742%	2	21	+400.000%
2026-02-25	15.2600	15.2600	15.2600	15.2600	+6.341%	1	20	+306.291%
2026-02-24	14.2800	14.3500	14.2800	14.3500	+14.892%	2	20	+332.056%
2026-02-19	12.6300	12.6300	12.4900	12.4900	-4.656%	4	19	+396.397%
2026-02-12	13.1000	13.1000	13.1000	13.1000	+19.091%	2	19	+373.282%
2026-02-09	11.0000	11.0000	11.0000	11.0000	+1.852%	1	17	+463.636%
2026-02-03	10.8000	10.8000	10.8000	10.8000	-19.403%	1	17	+474.074%
2026-01-28	13.4000	13.4000	13.4000	13.4000	+38.144%	1	16	+362.687%
2026-01-26	9.5700	9.7000	9.5700	9.7000	-0.513%	14	15	+539.175%
2026-01-23	9.7500	9.7500	9.7500	9.7500	0.000%	1	1	+535.897%

.dark-mode .bLS0F2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bLS0F2{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C600SMH Jan 15 2027 600.00 Call (SMH270115C00600000)option OPRA

SMH20270115C600
SMH Jan 15 2027 600.00 Call (SMH270115C00600000)
option OPRA