Dark

SMH20270115C620
SMH Jan 15 2027 620.00 Call (SMH270115C00620000)
option OPRA

EOD

Oct 1, 2026

51.02+9.485%(+4.42)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	47.7000	52.0000	46.6700	51.0200	+9.485%	48	1,411	0.000%
2026-09-30	45.8500	46.8300	45.8500	46.6000	+2.463%	10	1,385	+9.485%
2026-09-29	46.4100	46.4500	45.0000	45.4800	+7.926%	77	1,381	+12.181%
2026-09-28	42.2700	42.2700	41.7200	42.1400	-7.385%	68	1,359	+21.073%
2026-09-25	47.1000	47.1000	45.5000	45.5000	+7.362%	35	1,358	+12.132%
2026-09-24	38.4500	43.3000	37.7500	42.3800	-2.012%	89	1,346	+20.387%
2026-09-23	40.0000	43.2800	40.0000	43.2500	-4.187%	73	1,340	+17.965%
2026-09-22	37.8400	45.4700	37.8400	45.1400	+8.771%	119	1,346	+13.026%
2026-09-21	33.3000	41.5000	33.3000	41.5000	+72.773%	80	1,349	+22.940%
2026-09-17	23.2000	24.0200	23.2000	24.0200	+19.206%	3	1,335	+112.406%
2026-09-16	20.1500	20.1500	20.1500	20.1500	+14.489%	1	1,334	+153.201%
2026-09-15	17.6000	17.6000	17.6000	17.6000	-6.133%	1	1,334	+189.886%
2026-09-14	18.3000	19.0000	18.3000	18.7500	-35.456%	68	1,335	+172.107%
2026-09-11	28.8700	29.7700	28.8700	29.0500	+4.496%	205	1,307	+75.628%
2026-09-10	27.1800	28.1500	27.1800	27.8000	-14.330%	30	1,108	+83.525%
2026-09-09	35.1500	35.1500	32.4500	32.4500	-6.753%	447	1,128	+57.227%
2026-09-08	34.5000	35.6000	33.5200	34.8000	+20.000%	56	994	+46.609%
2026-09-04	26.3800	30.0000	26.3800	29.0000	+26.087%	3	989	+75.931%
2026-09-03	22.5400	23.0000	22.5400	23.0000	+1.545%	2	989	+121.826%
2026-09-02	22.6000	22.8100	22.6000	22.6500	+5.202%	6	988	+125.254%
2026-09-01	21.2000	22.7000	21.2000	21.5300	-17.192%	11	994	+136.972%
2026-08-31	27.5700	27.5700	26.0000	26.0000	-10.345%	60	996	+96.231%
2026-08-28	32.1500	32.1500	29.0000	29.0000	-15.942%	17	987	+75.931%
2026-08-27	36.2800	36.4500	33.5000	34.5000	+16.949%	51	1,016	+47.884%
2026-08-26	29.7400	29.7400	29.5000	29.5000	-2.672%	2	1,042	+72.949%
2026-08-25	30.2600	30.3100	30.2600	30.3100	+8.250%	2	1,087	+68.327%
2026-08-24	28.7500	28.7500	28.0000	28.0000	-17.526%	2	1,087	+82.214%
2026-08-21	33.3000	34.5500	33.3000	33.9500	-3.824%	174	1,086	+50.280%
2026-08-20	36.4000	36.4000	35.3000	35.3000	-17.427%	2	1,091	+44.533%
2026-08-19	43.1500	43.1500	42.7500	42.7500	+9.615%	2	1,091	+19.345%
2026-08-18	44.0000	44.2500	39.0000	39.0000	-29.348%	9	1,093	+30.821%
2026-08-17	52.5000	55.6600	52.5000	55.2000	+15.120%	14	1,093	-7.572%
2026-08-14	51.1500	51.9500	47.9500	47.9500	-13.867%	135	1,102	+6.403%
2026-08-13	52.0500	56.7500	52.0500	55.6700	+9.307%	903	1,032	-8.353%
2026-08-12	54.0500	54.1000	50.8200	50.9300	+12.304%	198	1,553	+0.177%
2026-08-11	45.3500	45.7000	45.2000	45.3500	-9.966%	645	1,438	+12.503%
2026-08-10	50.1700	50.3700	50.1700	50.3700	-9.243%	2	969	+1.290%
2026-08-07	59.3000	59.3000	55.5000	55.5000	+0.909%	17	968	-8.072%
2026-08-06	51.7700	55.0000	51.7700	55.0000	-2.222%	27	965	-7.236%
2026-08-05	55.6200	56.3100	55.6200	56.2500	-7.407%	14	974	-9.298%
2026-08-04	54.4000	60.7500	54.4000	60.7500	+38.068%	106	975	-16.016%
2026-08-03	36.3000	45.2000	36.3000	44.0000	+1.382%	107	1,002	+15.955%
2026-07-31	43.9500	44.0000	43.4000	43.4000	+3.333%	44	935	+17.558%
2026-07-30	40.4000	43.4000	40.4000	42.0000	+23.167%	17	894	+21.476%
2026-07-29	38.5000	38.5000	33.6000	34.1000	-22.235%	22	880	+49.619%
2026-07-28	41.9000	43.8500	39.6500	43.8500	-7.994%	11	938	+16.351%
2026-07-27	47.6600	47.6600	47.6600	47.6600	-20.857%	1	929	+7.050%
2026-07-24	63.7500	63.7500	60.2200	60.2200	-11.311%	351	929	-15.277%
2026-07-23	67.7500	68.0000	67.7500	67.9000	-8.491%	4	661	-24.860%
2026-07-22	74.2000	74.2000	74.2000	74.2000	+22.241%	15	662	-31.240%
2026-07-20	65.4300	65.4300	60.7000	60.7000	+2.447%	14	663	-15.947%
2026-07-17	51.2900	63.4500	50.5000	59.2500	-7.422%	163	663	-13.890%
2026-07-16	65.8000	65.8000	62.9000	64.0000	-12.913%	125	677	-20.281%
2026-07-15	72.7700	73.4900	69.8000	73.4900	-11.190%	4	591	-30.576%
2026-07-14	83.0500	83.0500	82.7500	82.7500	+11.223%	4	593	-38.344%
2026-07-13	79.4000	80.1900	74.4000	74.4000	-11.942%	10	591	-31.425%
2026-07-10	84.0000	84.7000	83.8000	84.4900	-4.542%	7	587	-39.614%
2026-07-09	92.8000	92.8000	88.5100	88.5100	+15.458%	5	588	-42.357%
2026-07-07	72.4800	76.6600	67.1000	76.6600	-19.058%	12	587	-33.446%
2026-07-06	90.5900	94.7100	90.5900	94.7100	+7.662%	3	582	-46.130%
2026-07-02	92.0500	92.0500	87.9700	87.9700	-10.463%	3	582	-42.003%
2026-07-01	107.0000	107.0000	97.9200	98.2500	-20.005%	9	582	-48.071%
2026-06-30	122.8200	122.8200	122.8200	122.8200	+16.916%	1	582	-58.460%
2026-06-29	96.0700	105.0500	95.9000	105.0500	+8.310%	54	583	-51.433%
2026-06-26	96.9900	96.9900	96.9900	96.9900	-9.228%	10	597	-47.397%
2026-06-25	103.2400	111.2500	103.2400	106.8500	+12.061%	27	587	-52.251%
2026-06-24	96.6500	96.6500	95.3500	95.3500	-6.115%	3	580	-46.492%
2026-06-23	104.9800	106.3500	101.5600	101.5600	-21.014%	43	577	-49.764%
2026-06-22	134.2500	134.2500	128.5800	128.5800	+1.244%	43	547	-60.320%
2026-06-18	122.4100	127.0000	122.3600	127.0000	+21.764%	32	564	-59.827%
2026-06-17	104.3000	104.3000	104.3000	104.3000	+3.063%	1	564	-51.083%
2026-06-12	90.2400	102.1000	90.2400	101.2000	+10.096%	22	564	-49.585%
2026-06-11	94.5500	94.5500	91.9200	91.9200	+25.471%	11	564	-44.495%
2026-06-10	73.2600	73.2600	73.2600	73.2600	-8.915%	1	554	-30.358%
2026-06-09	66.0000	80.4300	66.0000	80.4300	-1.915%	33	554	-36.566%
2026-06-08	85.3500	85.3500	82.0000	82.0000	+21.392%	2	537	-37.780%
2026-06-05	81.2400	84.3000	67.5500	67.5500	-31.919%	198	536	-24.471%
2026-06-04	99.2200	99.2200	99.2200	99.2200	-9.388%	1	483	-48.579%
2026-06-03	109.5000	109.5000	109.5000	109.5000	+8.095%	3	482	-53.406%
2026-06-02	100.7800	102.4000	100.7800	101.3000	+12.120%	6	482	-49.635%
2026-06-01	87.8000	90.3500	87.8000	90.3500	+8.855%	54	485	-43.531%
2026-05-28	80.6000	83.0000	80.6000	83.0000	+4.023%	23	475	-38.530%
2026-05-27	81.8500	81.8500	76.3500	79.7900	-4.260%	79	494	-36.057%
2026-05-26	83.5200	83.5200	83.3400	83.3400	+19.313%	3	488	-38.781%
2026-05-22	66.2300	69.8500	65.6300	69.8500	+14.942%	52	486	-26.958%
2026-05-21	58.4400	61.1500	58.4400	60.7700	-0.377%	15	505	-16.044%
2026-05-20	56.9800	61.0500	56.9800	61.0000	+14.147%	21	505	-16.361%
2026-05-19	48.0000	53.4400	46.3500	53.4400	+4.395%	27	492	-4.528%
2026-05-18	57.8600	58.6400	50.2000	51.1900	-17.034%	40	492	-0.332%
2026-05-15	61.0500	64.5500	61.0500	61.7000	-15.317%	152	492	-17.310%
2026-05-14	69.7600	72.8600	69.7600	72.8600	+15.651%	3	391	-29.975%
2026-05-13	61.8200	63.0000	61.8200	63.0000	+7.711%	2	392	-19.016%
2026-05-12	65.9500	65.9500	52.0000	58.4900	-13.155%	217	392	-12.771%
2026-05-11	65.5800	67.3500	63.7200	67.3500	+14.133%	127	392	-24.246%
2026-05-08	59.0100	59.0100	59.0100	59.0100	+26.631%	1	243	-13.540%
2026-05-06	46.6000	46.6000	46.6000	46.6000	+23.053%	10	243	+9.485%
2026-05-05	39.4000	39.4000	37.8700	37.8700	+22.955%	110	253	+34.724%
2026-05-04	30.8000	30.8000	30.8000	30.8000	-0.645%	1	243	+65.649%
2026-05-01	29.8000	31.4300	29.8000	31.0000	+14.433%	10	238	+64.581%
2026-04-29	27.0700	27.0900	27.0700	27.0900	+6.864%	20	238	+88.335%
2026-04-28	25.3500	25.3500	25.3500	25.3500	-15.217%	2	228	+101.262%
2026-04-27	29.6100	30.0000	29.3400	29.9000	-8.786%	42	228	+70.635%
2026-04-24	28.1500	32.7800	28.1500	32.7800	+42.460%	26	212	+55.644%
2026-04-23	21.1900	23.0100	21.0400	23.0100	+26.082%	21	206	+121.730%
2026-04-22	17.4200	18.2500	17.4200	18.2500	+15.069%	8	201	+179.562%
2026-04-21	15.8600	15.8600	15.8600	15.8600	+1.863%	1	200	+221.690%
2026-04-17	15.3100	15.5700	15.3100	15.5700	+19.769%	20	200	+227.681%
2026-04-16	13.0000	13.0000	13.0000	13.0000	+5.777%	1	183	+292.462%
2026-04-15	12.5500	12.5500	11.9400	12.2900	-3.608%	8	184	+315.134%
2026-04-14	11.3500	12.7500	11.3500	12.7500	+22.010%	35	184	+300.157%
2026-04-10	10.4000	10.6100	10.3500	10.4500	+29.012%	54	210	+388.230%
2026-04-09	8.1000	8.1000	8.1000	8.1000	+100.495%	2	171	+529.877%
2026-04-02	3.9600	4.0400	3.9200	4.0400	-15.833%	3	172	+1,162.871%
2026-04-01	4.9300	4.9500	4.8000	4.8000	-3.030%	10	172	+962.917%
2026-03-26	4.9500	4.9500	4.9300	4.9500	-14.948%	65	171	+930.707%
2026-03-24	5.3000	5.8500	5.3000	5.8200	+14.118%	97	121	+776.632%
2026-03-20	5.1000	5.1000	5.1000	5.1000	-23.077%	1	137	+900.392%
2026-03-16	6.6200	6.6300	6.6200	6.6300	+8.689%	6	137	+669.532%
2026-03-13	6.1000	6.1000	6.1000	6.1000	-3.481%	1	132	+736.393%
2026-03-12	6.3200	6.3200	6.3200	6.3200	-14.595%	2	132	+707.278%
2026-03-10	7.4000	7.4000	7.4000	7.4000	+1.788%	4	132	+589.459%
2026-03-06	7.2700	7.2700	7.2700	7.2700	-11.879%	2	128	+601.788%
2026-03-04	8.2500	8.2500	8.2500	8.2500	-37.262%	1	128	+518.424%
2026-02-25	13.2000	13.2000	13.1500	13.1500	+19.545%	5	124	+287.985%
2026-02-18	10.8800	11.0000	10.8800	11.0000	+3.189%	2	124	+363.818%
2026-02-17	10.5600	10.6800	10.5400	10.6600	+1.621%	246	124	+378.612%
2026-02-11	10.5500	10.5500	10.4900	10.4900	+9.499%	2	21	+386.368%
2026-02-10	9.5000	9.5800	9.5000	9.5800	0.000%	40	20	+432.568%

.dark-mode .R7F9tT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R7F9tT{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C620SMH Jan 15 2027 620.00 Call (SMH270115C00620000)option OPRA

SMH20270115C620
SMH Jan 15 2027 620.00 Call (SMH270115C00620000)
option OPRA