Dark

SMH20270115C625
SMH Jan 15 2027 625.00 Call (SMH270115C00625000)
option OPRA

EOD

Aug 5, 2026

54.48-4.320%(-2.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	55.2000	55.2000	54.4800	54.4800	-4.320%	3	991	0.000%
2026-08-04	55.0000	58.5000	54.9000	56.9400	+34.292%	628	993	-4.320%
2026-08-03	37.6000	42.5500	37.6000	42.4000	+2.539%	34	412	+28.491%
2026-07-31	41.3500	41.3500	41.3500	41.3500	+2.225%	1	403	+31.753%
2026-07-30	40.4500	40.4500	40.4500	40.4500	+11.740%	1	403	+34.685%
2026-07-29	35.2800	36.2800	35.2800	36.2000	-14.683%	10	403	+50.497%
2026-07-28	40.5000	42.4300	38.3000	42.4300	-11.253%	23	405	+28.400%
2026-07-27	47.8100	47.8100	47.8100	47.8100	-14.518%	1	411	+13.951%
2026-07-24	54.9800	55.9300	54.9800	55.9300	-15.258%	2	411	-2.593%
2026-07-23	66.0000	66.0000	65.9500	66.0000	+1.789%	6	410	-17.455%
2026-07-21	64.8900	64.8900	64.8400	64.8400	+6.820%	6	410	-15.978%
2026-07-20	60.2000	60.7000	59.0500	60.7000	+5.291%	9	410	-10.247%
2026-07-17	50.1000	61.9200	48.6500	57.6500	-9.141%	65	409	-5.499%
2026-07-16	67.3600	67.3700	63.4500	63.4500	-14.117%	4	407	-14.137%
2026-07-15	72.2000	73.8800	70.1500	73.8800	-8.508%	249	408	-26.259%
2026-07-14	80.7000	80.7500	80.5500	80.7500	+2.866%	11	275	-32.533%
2026-07-08	73.0000	79.7000	73.0000	78.5000	+16.296%	108	274	-30.599%
2026-07-07	68.0000	68.0000	66.2000	67.5000	-22.316%	14	274	-19.289%
2026-07-06	90.3100	90.3100	86.8900	86.8900	+13.167%	54	268	-37.300%
2026-07-02	75.2000	77.9500	75.2000	76.7800	-20.079%	102	230	-29.044%
2026-07-01	98.7000	98.7000	95.6800	96.0700	-19.975%	15	230	-43.291%
2026-06-30	114.9500	120.0500	114.5000	120.0500	+16.667%	8	231	-54.619%
2026-06-29	102.9000	102.9000	102.9000	102.9000	+9.108%	2	233	-47.055%
2026-06-26	93.4500	95.2000	93.4500	94.3100	-10.112%	4	234	-42.233%
2026-06-25	96.2500	104.9200	96.2000	104.9200	+9.235%	70	236	-48.075%
2026-06-24	96.0500	96.0500	96.0500	96.0500	-2.882%	14	252	-43.280%
2026-06-23	102.1500	102.1500	98.9000	98.9000	-21.849%	6	253	-44.914%
2026-06-22	126.5500	126.5500	126.5500	126.5500	-0.331%	3	251	-56.950%
2026-06-18	120.5600	126.9700	120.5600	126.9700	+30.493%	11	263	-57.092%
2026-06-16	98.7500	98.7500	97.3000	97.3000	-14.152%	4	263	-44.008%
2026-06-15	113.3400	113.3400	113.3400	113.3400	+14.612%	1	257	-51.932%
2026-06-12	99.9700	99.9700	98.8900	98.8900	+41.372%	8	257	-44.908%
2026-06-09	90.5000	90.6400	68.1300	69.9500	-10.778%	16	257	-22.116%
2026-06-08	78.4000	78.4000	78.4000	78.4000	+17.102%	5	262	-30.510%
2026-06-05	78.8000	78.8100	66.9500	66.9500	-37.981%	36	262	-18.626%
2026-06-03	106.0500	107.9500	106.0500	107.9500	+8.602%	4	229	-49.532%
2026-06-02	99.4600	99.4600	97.5900	99.4000	+13.535%	94	233	-45.191%
2026-06-01	85.4500	88.5500	85.4500	87.5500	+8.086%	4	275	-37.773%
2026-05-28	79.0400	82.1700	79.0400	81.0000	+9.459%	134	273	-32.741%
2026-05-27	88.2300	88.2300	72.7500	74.0000	-8.642%	161	369	-26.378%
2026-05-26	76.1000	81.8600	76.1000	81.0000	+20.357%	7	287	-32.741%
2026-05-22	63.7500	67.3000	63.7500	67.3000	+15.141%	4	284	-19.049%
2026-05-20	58.3700	58.4500	58.3700	58.4500	-3.309%	2	286	-6.792%
2026-05-15	57.3500	62.1000	57.3500	60.4500	-7.214%	44	287	-9.876%
2026-05-13	65.1500	65.1500	65.1500	65.1500	+14.399%	3	266	-16.378%
2026-05-12	56.5800	56.9500	56.5700	56.9500	-11.965%	4	266	-4.337%
2026-05-11	64.5100	64.7600	64.5100	64.6900	+38.050%	40	266	-15.783%
2026-05-06	44.8500	47.0300	44.0500	46.8600	+54.653%	9	248	+16.261%
2026-05-01	29.1000	30.3000	29.1000	30.3000	+4.772%	51	214	+79.802%
2026-04-30	28.6700	28.9200	28.6700	28.9200	+11.145%	2	214	+88.382%
2026-04-29	25.7700	26.0200	25.7700	26.0200	+4.582%	2	213	+109.377%
2026-04-28	24.8800	24.8800	24.8800	24.8800	-17.232%	1	213	+118.971%
2026-04-27	31.1100	31.1300	30.0600	30.0600	-3.032%	11	214	+81.238%
2026-04-24	27.2300	31.7000	27.2200	31.0000	+54.229%	20	217	+75.742%
2026-04-23	21.2000	21.3000	20.1000	20.1000	+34.628%	45	217	+171.045%
2026-04-21	14.9300	14.9300	14.9300	14.9300	+3.825%	11	229	+264.903%
2026-04-20	14.0500	14.3800	14.0500	14.3800	-0.277%	2	229	+278.860%
2026-04-17	14.4200	14.4200	14.4200	14.4200	+8.015%	20	229	+277.809%
2026-04-16	12.3000	13.3500	12.3000	13.3500	+11.436%	3	209	+308.090%
2026-04-15	11.9800	11.9800	11.9800	11.9800	-0.083%	1	208	+354.758%
2026-04-14	11.1000	11.9900	11.1000	11.9900	+12.056%	9	208	+354.379%
2026-04-13	10.7000	10.7000	10.7000	10.7000	+7.538%	1	215	+409.159%
2026-04-10	8.8800	9.9500	8.8800	9.9500	+32.667%	60	215	+447.538%
2026-04-09	7.5000	7.5000	7.4400	7.5000	+8.696%	9	188	+626.400%
2026-04-08	6.9000	6.9000	6.9000	6.9000	+51.648%	10	186	+689.565%
2026-04-06	4.9000	4.9000	4.5200	4.5500	-5.208%	40	186	+1,097.363%
2026-04-01	4.8100	4.8100	4.8000	4.8000	+48.148%	11	158	+1,035.000%
2026-03-30	3.2400	3.2400	3.2400	3.2400	-20.976%	1	158	+1,581.481%
2026-03-27	4.9500	4.9500	4.0500	4.1000	-11.828%	16	158	+1,228.780%
2026-03-26	4.6400	4.8000	4.6400	4.6500	-20.513%	13	147	+1,071.613%
2026-03-25	5.7000	5.9000	5.6500	5.8500	+10.377%	43	136	+831.282%
2026-03-24	5.3700	5.3800	5.2200	5.3000	+9.278%	18	117	+927.925%
2026-03-20	4.8500	4.8500	4.8500	4.8500	-14.912%	15	108	+1,023.299%
2026-03-18	5.7000	5.7000	5.7000	5.7000	-5.785%	1	105	+855.789%
2026-03-16	6.4000	6.4000	6.0500	6.0500	+4.491%	25	106	+800.496%
2026-03-13	5.8000	5.8000	5.7000	5.7900	-6.913%	11	104	+840.933%
2026-03-12	6.2200	6.2200	6.2200	6.2200	-10.504%	2	105	+775.884%
2026-03-10	6.8700	7.2000	6.8700	6.9500	+13.377%	22	108	+683.885%
2026-03-09	6.2000	6.2500	6.1300	6.1300	-11.159%	3	115	+788.744%
2026-03-06	6.9000	6.9000	6.9000	6.9000	-8.609%	1	118	+689.565%
2026-03-05	7.5500	7.5500	7.5500	7.5500	+0.667%	1	117	+621.589%
2026-03-03	7.4200	7.7000	7.4200	7.5000	-14.579%	36	116	+626.400%
2026-03-02	8.8100	8.8100	8.7800	8.7800	-2.336%	18	86	+520.501%
2026-02-27	9.2000	9.2000	8.9500	8.9900	-7.320%	30	94	+506.007%
2026-02-26	9.3000	9.7000	9.3000	9.7000	-9.091%	6	70	+461.649%
2026-02-24	10.6700	10.6700	10.6700	10.6700	+4.098%	1	70	+410.590%
2026-02-23	10.2500	10.2500	10.2500	10.2500	-1.252%	1	69	+431.512%
2026-02-20	10.3800	10.3800	10.3800	10.3800	+2.772%	23	68	+424.855%
2026-02-17	9.3000	10.3000	9.3000	10.1000	-4.265%	22	47	+439.406%
2026-02-13	10.5500	10.5500	10.5500	10.5500	-4.955%	1	41	+416.398%
2026-02-11	10.7800	11.1000	10.7800	11.1000	+22.247%	11	41	+390.811%
2026-02-10	9.8000	9.8000	9.0000	9.0800	+4.368%	25	30	+500.000%
2026-02-06	8.7000	8.7000	8.7000	8.7000	+33.846%	1	6	+526.207%
2026-02-05	6.5000	6.5000	6.5000	6.5000	0.000%	5	5	+738.154%

.dark-mode .sPgdpG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sPgdpG{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C625SMH Jan 15 2027 625.00 Call (SMH270115C00625000)option OPRA

SMH20270115C625
SMH Jan 15 2027 625.00 Call (SMH270115C00625000)
option OPRA