Dark

SMH20270115C610
SMH Jan 15 2027 610.00 Call (SMH270115C00610000)
option OPRA

EOD

Oct 1, 2026

56.40+11.705%(+5.91)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	54.3000	56.4000	51.3500	56.4000	+11.705%	26	1,694	0.000%
2026-09-30	50.7000	52.3500	50.4400	50.4900	-1.000%	12	1,694	+11.705%
2026-09-29	50.9700	53.0000	49.4600	51.0000	+9.513%	17	1,699	+10.588%
2026-09-28	48.2000	48.2000	42.0000	46.5700	-8.507%	159	1,693	+21.108%
2026-09-25	52.1500	52.7500	50.1200	50.9000	+6.709%	14	1,561	+10.806%
2026-09-24	43.4500	48.0000	41.7500	47.7000	+0.739%	114	1,578	+18.239%
2026-09-23	48.5500	48.5500	43.7800	47.3500	-8.942%	250	1,539	+19.113%
2026-09-22	42.9400	52.0000	42.0200	52.0000	+15.530%	53	1,502	+8.462%
2026-09-21	35.0000	45.2000	35.0000	45.0100	+58.207%	63	1,507	+25.305%
2026-09-18	28.5500	28.5500	28.4000	28.4500	+5.370%	3	1,504	+98.243%
2026-09-17	27.5000	27.5000	26.9000	27.0000	+18.943%	8	1,505	+108.889%
2026-09-16	23.1000	23.1000	22.7000	22.7000	+11.002%	4	1,502	+148.458%
2026-09-15	21.6000	21.6000	20.0000	20.4500	-4.662%	20	1,503	+175.795%
2026-09-14	22.5000	22.5000	21.4500	21.4500	-33.837%	81	1,493	+162.937%
2026-09-11	32.5000	33.4200	32.1000	32.4200	+6.121%	248	1,483	+73.967%
2026-09-10	29.9500	30.8000	29.9500	30.5500	-19.816%	5	1,538	+84.615%
2026-09-09	38.1000	38.1000	38.1000	38.1000	-1.039%	4	1,540	+48.031%
2026-09-08	38.5000	38.5000	38.5000	38.5000	+20.313%	1	1,540	+46.494%
2026-09-04	28.3300	32.0000	28.3300	32.0000	+28.102%	22	1,538	+76.250%
2026-09-03	24.9800	24.9800	24.9800	24.9800	-2.990%	1	1,538	+125.781%
2026-09-02	23.6800	25.7500	23.6800	25.7500	+5.749%	28	1,538	+119.029%
2026-09-01	24.1600	24.3500	23.9800	24.3500	-21.070%	5	1,518	+131.622%
2026-08-31	31.0000	31.0000	30.8500	30.8500	-3.744%	190	1,519	+82.820%
2026-08-28	36.5000	36.5000	32.0500	32.0500	-15.990%	119	1,545	+75.975%
2026-08-27	38.0000	40.2000	38.0000	38.1500	+15.118%	39	1,589	+47.837%
2026-08-26	33.1300	33.1400	33.1300	33.1400	-1.193%	4	1,605	+70.187%
2026-08-25	33.1000	33.5400	33.1000	33.5400	+7.500%	4	1,702	+68.157%
2026-08-24	32.7000	32.7000	31.2000	31.2000	-18.856%	3	1,702	+80.769%
2026-08-21	37.3500	38.6500	36.9000	38.4500	-1.284%	294	1,704	+46.684%
2026-08-20	38.6500	40.1500	38.6500	38.9500	-3.470%	24	1,812	+44.801%
2026-08-19	40.0000	40.3500	40.0000	40.3500	-8.441%	2	1,833	+39.777%
2026-08-18	44.0700	44.0700	44.0700	44.0700	-21.653%	1	1,833	+27.978%
2026-08-17	58.4000	59.3500	56.2500	56.2500	+7.553%	3	1,832	+0.267%
2026-08-14	56.5000	56.5000	52.2000	52.3000	-13.839%	313	1,834	+7.839%
2026-08-13	59.9500	62.3000	59.6300	60.7000	+6.398%	6	1,561	-7.084%
2026-08-12	57.6500	59.0000	57.0500	57.0500	+15.206%	18	1,562	-1.139%
2026-08-11	49.5600	49.5600	49.3500	49.5200	-18.806%	3	1,568	+13.893%
2026-08-07	62.5500	64.1000	56.7500	60.9900	+6.254%	352	1,567	-7.526%
2026-08-06	59.5500	62.9000	57.4000	57.4000	-4.572%	206	1,523	-1.742%
2026-08-05	60.2500	61.0000	60.1500	60.1500	-3.436%	255	1,525	-6.234%
2026-08-04	64.6000	64.6000	62.2500	62.2900	+31.552%	310	1,565	-9.456%
2026-08-03	40.0000	48.5500	39.0000	47.3500	-2.472%	71	1,604	+19.113%
2026-07-31	46.0000	48.5500	46.0000	48.5500	+5.889%	2	1,566	+16.169%
2026-07-30	48.1500	50.9800	45.0500	45.8500	+19.091%	29	1,568	+23.010%
2026-07-29	38.1000	38.5000	37.4000	38.5000	-15.123%	4	1,566	+46.494%
2026-07-28	46.5000	46.5000	42.6000	45.3600	-18.152%	117	1,563	+24.339%
2026-07-27	57.3000	57.3000	55.4200	55.4200	-24.165%	3	1,490	+1.768%
2026-07-23	73.1900	73.4400	73.0800	73.0800	-2.690%	3	1,493	-22.824%
2026-07-21	73.6700	75.7000	73.6200	75.1000	+20.064%	18	1,493	-24.900%
2026-07-20	66.0000	66.4700	62.5500	62.5500	-0.872%	1,021	1,495	-9.832%
2026-07-17	60.8500	66.6000	60.8500	63.1000	-16.590%	30	481	-10.618%
2026-07-15	75.7400	75.7400	75.6500	75.6500	-5.497%	2	469	-25.446%
2026-07-13	80.0500	80.2500	80.0500	80.0500	-15.246%	96	468	-29.544%
2026-07-10	90.2800	94.4500	90.2800	94.4500	-3.069%	6	547	-40.286%
2026-07-09	97.3500	97.4400	97.1500	97.4400	+12.517%	95	547	-42.118%
2026-07-08	86.6000	86.6000	86.6000	86.6000	-8.292%	2	452	-34.873%
2026-07-06	99.1300	99.1300	94.4300	94.4300	+11.553%	2	454	-40.273%
2026-07-02	95.7100	95.7100	84.6500	84.6500	-20.740%	4	450	-33.373%
2026-07-01	111.0500	111.0500	106.8000	106.8000	-9.330%	5	450	-47.191%
2026-06-30	117.7900	117.7900	117.7900	117.7900	+6.222%	2	453	-52.118%
2026-06-29	94.0000	111.1000	94.0000	110.8900	+11.447%	7	451	-49.139%
2026-06-26	99.5000	99.5000	99.5000	99.5000	-12.872%	1	454	-43.317%
2026-06-25	114.2000	114.2000	114.2000	114.2000	+1.846%	1	455	-50.613%
2026-06-23	112.1500	112.1500	112.1300	112.1300	-15.774%	2	454	-49.701%
2026-06-18	132.8300	135.6000	132.7400	133.1300	+16.935%	12	454	-57.635%
2026-06-17	113.8500	113.8500	113.8500	113.8500	+36.511%	2	454	-50.461%
2026-06-11	88.7000	90.7000	83.4000	83.4000	+10.230%	31	454	-32.374%
2026-06-10	81.0000	81.0000	75.4500	75.6600	-5.425%	6	468	-25.456%
2026-06-09	95.0800	95.0800	71.0000	80.0000	-13.858%	11	468	-29.500%
2026-06-08	85.2100	92.8700	84.1700	92.8700	-10.805%	8	468	-39.270%
2026-06-04	95.1000	104.1500	93.1200	104.1200	-7.777%	11	468	-45.832%
2026-06-03	112.9000	112.9000	112.9000	112.9000	+3.341%	40	471	-50.044%
2026-06-02	106.3000	109.2500	106.3000	109.2500	+15.706%	5	511	-48.375%
2026-06-01	89.5000	95.3300	89.5000	94.4200	+8.007%	7	516	-40.267%
2026-05-29	87.4200	87.4200	87.4200	87.4200	+4.582%	2	515	-35.484%
2026-05-27	79.7800	83.5900	79.7800	83.5900	-5.718%	78	513	-32.528%
2026-05-26	79.6300	88.6600	79.6300	88.6600	+23.585%	9	478	-36.386%
2026-05-22	70.3300	74.1000	69.8100	71.7400	+13.155%	57	478	-21.383%
2026-05-21	63.4000	63.4000	63.4000	63.4000	+0.475%	2	451	-11.041%
2026-05-20	64.7200	64.7200	63.1000	63.1000	+9.663%	67	451	-10.618%
2026-05-19	50.7200	57.5400	50.6900	57.5400	+7.511%	24	448	-1.981%
2026-05-18	55.0300	55.0300	53.3900	53.5200	-16.453%	3	448	+5.381%
2026-05-15	63.7500	64.0600	63.7500	64.0600	-15.265%	9	448	-11.958%
2026-05-14	74.3000	75.6000	74.3000	75.6000	+23.489%	3	427	-25.397%
2026-05-12	67.4600	67.4600	61.2200	61.2200	-15.313%	4	424	-7.873%
2026-05-11	68.6700	72.2900	68.0700	72.2900	+18.276%	54	424	-21.981%
2026-05-08	61.1200	61.1200	61.1200	61.1200	+20.505%	1	375	-7.723%
2026-05-07	51.0800	51.0800	50.7200	50.7200	-4.012%	2	375	+11.199%
2026-05-06	52.8400	52.8400	52.8400	52.8400	+28.408%	2	374	+6.737%
2026-05-05	41.1000	41.2000	41.1000	41.1500	+29.281%	12	372	+37.060%
2026-04-30	31.8300	31.8300	31.8300	31.8300	-5.549%	1	380	+77.191%
2026-04-27	32.4500	33.7000	32.0100	33.7000	-5.602%	109	382	+67.359%
2026-04-24	31.4500	35.7000	31.4500	35.7000	+54.212%	11	322	+57.983%
2026-04-23	24.3500	25.4000	23.1000	23.1500	+36.016%	262	328	+143.629%
2026-04-17	17.0000	17.1100	17.0000	17.0200	+20.283%	258	354	+231.375%
2026-04-14	14.1500	14.1500	14.1500	14.1500	+15.984%	1	107	+298.587%
2026-04-13	12.1200	12.2000	12.1200	12.2000	+28.556%	2	107	+362.295%
2026-04-09	9.0100	9.6300	9.0100	9.4900	+70.072%	4	107	+494.310%
2026-04-06	5.6300	5.7500	5.5500	5.5800	-1.064%	129	107	+910.753%
2026-04-01	5.6700	5.6700	5.6400	5.6400	+11.683%	2	27	+900.000%
2026-03-27	5.0900	5.0900	5.0500	5.0500	-31.572%	2	27	+1,016.832%
2026-03-16	7.4000	7.4000	7.3700	7.3800	+6.957%	10	27	+664.228%
2026-03-13	6.9000	6.9000	6.9000	6.9000	-16.364%	1	22	+717.391%
2026-03-10	8.2500	8.2500	8.2500	8.2500	+3.125%	4	23	+583.636%
2026-03-06	8.0000	8.0000	8.0000	8.0000	-4.306%	1	23	+605.000%
2026-03-05	7.7000	8.3600	7.7000	8.3600	-27.993%	4	22	+574.641%
2026-02-17	11.6400	11.6400	11.6000	11.6100	-4.836%	22	20	+385.788%
2026-02-13	12.2000	12.2000	12.2000	12.2000	+15.859%	4	5	+362.295%
2026-02-10	10.4700	10.5300	10.4700	10.5300	-2.500%	2	5	+435.613%
2026-02-09	10.8000	10.8000	10.8000	10.8000	+8.543%	1	5	+422.222%
2026-02-06	9.9500	9.9500	9.9500	9.9500	-16.736%	1	4	+466.834%
2026-01-29	11.9500	11.9500	11.9500	11.9500	-0.830%	2	4	+371.967%
2026-01-28	11.9000	12.0500	11.9000	12.0500	0.000%	2	2	+368.050%

.dark-mode .qrHVSG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qrHVSG{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C610SMH Jan 15 2027 610.00 Call (SMH270115C00610000)option OPRA

SMH20270115C610
SMH Jan 15 2027 610.00 Call (SMH270115C00610000)
option OPRA