Dark

SMH20270115C605
SMH Jan 15 2027 605.00 Call (SMH270115C00605000)
option OPRA

EOD

Oct 1, 2026

59.00+9.361%(+5.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	54.5500	59.0000	53.9700	59.0000	+9.361%	15	405	0.000%
2026-09-30	53.4300	53.9500	51.7000	53.9500	+3.531%	21	410	+9.361%
2026-09-29	52.8800	53.0000	52.1100	52.1100	+5.486%	6	409	+13.222%
2026-09-28	48.4000	51.0000	45.3800	49.4000	-6.810%	19	409	+19.433%
2026-09-25	52.0000	55.0000	52.0000	53.0100	+6.190%	27	406	+11.300%
2026-09-24	49.9200	49.9200	49.9200	49.9200	-1.713%	1	400	+18.189%
2026-09-23	50.0000	50.7900	48.0000	50.7900	-1.379%	60	401	+16.165%
2026-09-22	49.0000	52.0000	49.0000	51.5000	+13.687%	30	354	+14.563%
2026-09-21	45.3500	45.5000	44.9500	45.3000	+48.525%	11	359	+30.243%
2026-09-18	29.7800	30.5000	29.6300	30.5000	+5.976%	61	348	+93.443%
2026-09-17	28.4500	28.9300	28.4400	28.7800	+30.699%	5	305	+105.003%
2026-09-14	23.3000	23.3000	22.0200	22.0200	-36.174%	6	304	+167.938%
2026-09-11	34.1500	34.5000	34.1000	34.5000	+6.811%	12	303	+71.014%
2026-09-10	33.1900	33.1900	32.3000	32.3000	-18.844%	3	303	+82.663%
2026-09-09	39.8000	39.8000	39.8000	39.8000	-0.500%	4	302	+48.241%
2026-09-08	40.0000	40.0000	40.0000	40.0000	+17.994%	1	302	+47.500%
2026-09-04	30.2500	33.9500	30.2500	33.9000	+23.723%	6	306	+74.041%
2026-09-03	27.4000	27.4000	27.4000	27.4000	-1.083%	9	306	+115.328%
2026-09-02	25.6400	28.4200	25.6400	27.7000	+9.790%	4	306	+112.996%
2026-09-01	25.6300	25.6300	25.2300	25.2300	-22.250%	3	304	+133.849%
2026-08-31	32.4500	32.4500	32.4500	32.4500	+1.406%	2	304	+81.818%
2026-08-28	37.5500	37.5500	31.7000	32.0000	-20.596%	33	304	+84.375%
2026-08-27	40.6500	42.1000	40.0500	40.3000	+14.132%	102	319	+46.402%
2026-08-25	35.2700	35.3800	35.2600	35.3100	-14.379%	6	339	+67.091%
2026-08-19	41.2400	41.2400	41.2400	41.2400	-10.153%	1	337	+43.065%
2026-08-18	45.9000	45.9000	45.9000	45.9000	-16.545%	1	340	+28.540%
2026-08-14	57.6000	58.4500	55.0000	55.0000	-8.104%	74	341	+7.273%
2026-08-13	62.9600	62.9600	59.8500	59.8500	-1.400%	2	347	-1.420%
2026-08-12	60.9000	60.9000	60.2500	60.7000	+12.449%	15	346	-2.801%
2026-08-10	55.6400	55.6400	53.9700	53.9800	-14.791%	3	350	+9.300%
2026-08-05	67.1100	67.3600	63.3500	63.3500	-1.016%	14	352	-6.867%
2026-08-04	60.0000	64.0000	60.0000	64.0000	+29.686%	2	350	-7.813%
2026-08-03	47.9500	49.9000	46.4000	49.3500	+1.335%	69	350	+19.554%
2026-07-31	48.7000	48.7000	48.7000	48.7000	+4.060%	2	281	+21.150%
2026-07-30	47.6200	47.8200	46.8000	46.8000	+14.230%	3	279	+26.068%
2026-07-29	40.9700	40.9700	40.9700	40.9700	-14.859%	1	278	+44.008%
2026-07-28	45.7500	48.9000	43.8000	48.1200	-21.398%	42	289	+22.610%
2026-07-27	64.5600	64.5600	61.2200	61.2200	-3.438%	3	255	-3.626%
2026-07-24	68.3600	68.3600	63.4000	63.4000	-16.259%	3	255	-6.940%
2026-07-21	75.5800	75.7100	75.5800	75.7100	+10.284%	2	254	-22.071%
2026-07-20	68.6500	68.7700	67.9000	68.6500	+4.649%	11	254	-14.057%
2026-07-17	60.7500	68.6000	60.7500	65.6000	-10.505%	40	245	-10.061%
2026-07-16	74.0000	75.1000	73.3000	73.3000	-17.963%	29	233	-19.509%
2026-07-14	89.3500	89.3500	89.3500	89.3500	+8.434%	15	261	-33.968%
2026-07-13	82.4500	82.4800	82.4000	82.4000	-11.588%	9	261	-28.398%
2026-07-10	93.6000	93.6000	92.9100	93.2000	-6.660%	5	259	-36.695%
2026-07-09	99.8500	99.8500	99.8500	99.8500	+14.180%	94	260	-40.911%
2026-07-08	80.3500	88.3500	80.3500	87.4500	+11.929%	98	260	-32.533%
2026-07-07	80.0500	80.0500	78.1300	78.1300	-21.501%	20	235	-24.485%
2026-07-06	99.5300	99.5300	99.5300	99.5300	+5.345%	1	235	-40.721%
2026-07-02	95.1800	95.1800	94.4800	94.4800	-10.445%	2	235	-37.553%
2026-07-01	114.2500	114.2500	105.5000	105.5000	-22.140%	4	235	-44.076%
2026-06-18	135.5000	135.5000	135.5000	135.5000	+12.992%	6	236	-56.458%
2026-06-16	119.9200	119.9200	119.9200	119.9200	-0.332%	1	236	-50.801%
2026-06-15	122.6500	122.6500	120.3200	120.3200	+54.454%	21	238	-50.964%
2026-06-10	77.9000	77.9000	77.9000	77.9000	-20.340%	1	238	-24.262%
2026-06-09	97.5200	97.7900	97.5200	97.7900	+4.176%	2	239	-39.667%
2026-06-08	91.3700	95.5000	91.3700	93.8700	+20.733%	25	239	-37.147%
2026-06-05	93.4500	93.4500	77.5000	77.7500	-17.287%	6	217	-24.116%
2026-06-01	87.6000	94.0000	87.6000	94.0000	+0.331%	4	214	-37.234%
2026-05-29	93.6900	93.6900	93.6900	93.6900	+3.069%	1	212	-37.026%
2026-05-28	88.0000	91.9500	88.0000	90.9000	0.000%	11	212	-35.094%
2026-05-26	89.0000	90.9000	88.9000	90.9000	+22.095%	17	213	-35.094%
2026-05-22	71.6300	74.9800	71.6300	74.4500	+11.787%	203	198	-20.752%
2026-05-20	66.6000	66.6000	66.6000	66.6000	+13.400%	1	132	-11.411%
2026-05-19	58.4100	58.7300	58.4100	58.7300	+4.353%	2	132	+0.460%
2026-05-18	56.2800	56.2800	56.2800	56.2800	-29.002%	1	132	+4.833%
2026-05-14	79.1000	79.2700	79.1000	79.2700	+5.077%	3	132	-25.571%
2026-05-13	75.3100	75.4400	75.3100	75.4400	+24.756%	2	133	-21.792%
2026-05-12	60.3200	60.4700	60.3200	60.4700	-17.458%	2	133	-2.431%
2026-05-11	73.4200	73.4200	73.2600	73.2600	+20.394%	2	133	-19.465%
2026-05-08	60.8500	60.8500	60.8500	60.8500	+14.165%	2	133	-3.040%
2026-05-07	53.1200	53.3000	53.1200	53.3000	-3.929%	220	135	+10.694%
2026-05-06	53.4000	55.4800	53.4000	55.4800	+45.732%	7	65	+6.345%
2026-05-05	38.0700	38.0700	38.0700	38.0700	+12.533%	1	64	+54.978%
2026-04-30	33.9600	33.9600	33.8300	33.8300	-2.843%	2	63	+74.401%
2026-04-27	34.9000	34.9000	34.8200	34.8200	+8.643%	2	64	+69.443%
2026-04-24	32.0500	32.0500	32.0500	32.0500	+111.551%	1	65	+84.087%
2026-04-15	15.1100	15.1500	15.1100	15.1500	+22.672%	2	65	+289.439%
2026-04-10	12.3400	12.3500	12.3400	12.3500	+28.914%	14	64	+377.733%
2026-04-09	9.6700	9.8500	9.4800	9.5800	+10.115%	8	59	+515.866%
2026-04-08	8.7000	8.7000	8.7000	8.7000	+70.588%	2	59	+578.161%
2026-03-27	5.4200	5.4200	5.1000	5.1000	-19.685%	6	59	+1,056.863%
2026-03-26	6.3700	6.3700	6.3300	6.3500	-5.646%	4	63	+829.134%
2026-03-24	6.7000	6.7300	6.7000	6.7300	-38.818%	2	61	+776.672%
2026-03-02	11.0000	11.0000	11.0000	11.0000	+0.182%	1	63	+436.364%
2026-02-10	10.8900	10.9800	10.8900	10.9800	+3.585%	2	65	+437.341%
2026-02-09	10.7000	10.7000	10.6000	10.6000	+41.333%	2	64	+456.604%
2026-02-04	8.0000	8.0000	7.5000	7.5000	-25.373%	46	65	+686.667%
2026-02-03	10.4000	10.4000	10.0500	10.0500	-18.952%	6	33	+487.065%
2026-01-28	12.4000	12.4000	12.4000	12.4000	+13.761%	1	27	+375.806%
2026-01-27	10.5200	10.9000	10.5200	10.9000	+17.838%	15	26	+441.284%
2026-01-26	9.2500	9.3000	9.2000	9.2500	0.000%	15	11	+537.838%

.dark-mode .MhQ2Q5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MhQ2Q5{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C605SMH Jan 15 2027 605.00 Call (SMH270115C00605000)option OPRA

SMH20270115C605
SMH Jan 15 2027 605.00 Call (SMH270115C00605000)
option OPRA