Dark

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

EOD

Oct 1, 2026

48.50+8.989%(+4.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	45.7000	48.5000	45.7000	48.5000	+8.989%	6	904	0.000%
2026-09-30	42.1500	44.5000	42.1500	44.5000	+2.985%	200	902	+8.989%
2026-09-29	43.0000	43.2200	42.8200	43.2100	+9.949%	490	900	+12.243%
2026-09-28	37.0500	39.9500	37.0500	39.3000	-10.682%	12	630	+23.410%
2026-09-25	44.6000	44.6000	43.9000	44.0000	+20.317%	4	635	+10.227%
2026-09-24	38.3000	38.3000	36.4500	36.5700	-10.477%	9	634	+32.622%
2026-09-23	37.9200	40.9500	37.9200	40.8500	-9.724%	23	634	+18.727%
2026-09-22	38.5000	45.2500	38.5000	45.2500	+18.922%	26	672	+7.182%
2026-09-21	33.3000	38.1000	33.3000	38.0500	+62.607%	16	680	+27.464%
2026-09-18	23.4000	23.4000	23.4000	23.4000	+22.513%	500	675	+107.265%
2026-09-16	19.1000	19.1000	19.1000	19.1000	+14.371%	1	968	+153.927%
2026-09-15	16.7000	16.7000	16.7000	16.7000	-6.127%	1	968	+190.419%
2026-09-14	17.2900	17.7900	17.0900	17.7900	-35.869%	13	967	+172.625%
2026-09-11	27.7300	27.8400	27.7200	27.7400	+7.436%	4	969	+74.838%
2026-09-10	25.8200	25.8200	25.8200	25.8200	-17.771%	1	969	+87.839%
2026-09-09	31.4000	31.4000	31.4000	31.4000	-4.848%	14	969	+54.459%
2026-09-08	32.2600	34.8000	32.2600	33.0000	+54.206%	209	1,012	+46.970%
2026-09-02	19.6300	21.4000	19.6300	21.4000	+8.135%	4	984	+126.636%
2026-09-01	19.9000	20.5500	19.7900	19.7900	-17.816%	18	983	+145.073%
2026-08-31	25.3500	25.3500	24.0800	24.0800	-6.955%	2	976	+101.412%
2026-08-28	30.3700	30.5000	25.8800	25.8800	-21.218%	18	976	+87.403%
2026-08-27	31.8500	34.0500	31.8500	32.8500	+12.461%	40	981	+47.641%
2026-08-25	29.2100	29.2100	29.2100	29.2100	-13.452%	1	987	+66.039%
2026-08-20	33.7500	33.7500	33.7500	33.7500	-1.947%	2	986	+43.704%
2026-08-19	35.7500	36.0800	34.4200	34.4200	-8.066%	13	987	+40.906%
2026-08-18	37.4400	37.4400	37.4400	37.4400	-29.358%	1	978	+29.541%
2026-08-17	53.0000	53.0000	53.0000	53.0000	+12.455%	2	979	-8.491%
2026-08-14	49.9000	50.0500	47.1300	47.1300	-9.365%	6	979	+2.907%
2026-08-13	55.1800	55.4000	52.0000	52.0000	+2.665%	9	974	-6.731%
2026-08-12	52.1500	52.4000	50.0000	50.6500	+14.983%	23	975	-4.245%
2026-08-11	43.5300	44.0500	43.5300	44.0500	-19.145%	3	990	+10.102%
2026-08-05	55.2000	55.2000	54.4800	54.4800	-4.320%	3	991	-10.977%
2026-08-04	55.0000	58.5000	54.9000	56.9400	+34.292%	628	993	-14.823%
2026-08-03	37.6000	42.5500	37.6000	42.4000	+2.539%	34	412	+14.387%
2026-07-31	41.3500	41.3500	41.3500	41.3500	+2.225%	1	403	+17.291%
2026-07-30	40.4500	40.4500	40.4500	40.4500	+11.740%	1	403	+19.901%
2026-07-29	35.2800	36.2800	35.2800	36.2000	-14.683%	10	403	+33.978%
2026-07-28	40.5000	42.4300	38.3000	42.4300	-11.253%	23	405	+14.306%
2026-07-27	47.8100	47.8100	47.8100	47.8100	-14.518%	1	411	+1.443%
2026-07-24	54.9800	55.9300	54.9800	55.9300	-15.258%	2	411	-13.284%
2026-07-23	66.0000	66.0000	65.9500	66.0000	+1.789%	6	410	-26.515%
2026-07-21	64.8900	64.8900	64.8400	64.8400	+6.820%	6	410	-25.200%
2026-07-20	60.2000	60.7000	59.0500	60.7000	+5.291%	9	410	-20.099%
2026-07-17	50.1000	61.9200	48.6500	57.6500	-9.141%	65	409	-15.872%
2026-07-16	67.3600	67.3700	63.4500	63.4500	-14.117%	4	407	-23.562%
2026-07-15	72.2000	73.8800	70.1500	73.8800	-8.508%	249	408	-34.353%
2026-07-14	80.7000	80.7500	80.5500	80.7500	+2.866%	11	275	-39.938%
2026-07-08	73.0000	79.7000	73.0000	78.5000	+16.296%	108	274	-38.217%
2026-07-07	68.0000	68.0000	66.2000	67.5000	-22.316%	14	274	-28.148%
2026-07-06	90.3100	90.3100	86.8900	86.8900	+13.167%	54	268	-44.182%
2026-07-02	75.2000	77.9500	75.2000	76.7800	-20.079%	102	230	-36.833%
2026-07-01	98.7000	98.7000	95.6800	96.0700	-19.975%	15	230	-49.516%
2026-06-30	114.9500	120.0500	114.5000	120.0500	+16.667%	8	231	-59.600%
2026-06-29	102.9000	102.9000	102.9000	102.9000	+9.108%	2	233	-52.867%
2026-06-26	93.4500	95.2000	93.4500	94.3100	-10.112%	4	234	-48.574%
2026-06-25	96.2500	104.9200	96.2000	104.9200	+9.235%	70	236	-53.774%
2026-06-24	96.0500	96.0500	96.0500	96.0500	-2.882%	14	252	-49.505%
2026-06-23	102.1500	102.1500	98.9000	98.9000	-21.849%	6	253	-50.961%
2026-06-22	126.5500	126.5500	126.5500	126.5500	-0.331%	3	251	-61.675%
2026-06-18	120.5600	126.9700	120.5600	126.9700	+30.493%	11	263	-61.802%
2026-06-16	98.7500	98.7500	97.3000	97.3000	-14.152%	4	263	-50.154%
2026-06-15	113.3400	113.3400	113.3400	113.3400	+14.612%	1	257	-57.208%
2026-06-12	99.9700	99.9700	98.8900	98.8900	+41.372%	8	257	-50.956%
2026-06-09	90.5000	90.6400	68.1300	69.9500	-10.778%	16	257	-30.665%
2026-06-08	78.4000	78.4000	78.4000	78.4000	+17.102%	5	262	-38.138%
2026-06-05	78.8000	78.8100	66.9500	66.9500	-37.981%	36	262	-27.558%
2026-06-03	106.0500	107.9500	106.0500	107.9500	+8.602%	4	229	-55.072%
2026-06-02	99.4600	99.4600	97.5900	99.4000	+13.535%	94	233	-51.207%
2026-06-01	85.4500	88.5500	85.4500	87.5500	+8.086%	4	275	-44.603%
2026-05-28	79.0400	82.1700	79.0400	81.0000	+9.459%	134	273	-40.123%
2026-05-27	88.2300	88.2300	72.7500	74.0000	-8.642%	161	369	-34.459%
2026-05-26	76.1000	81.8600	76.1000	81.0000	+20.357%	7	287	-40.123%
2026-05-22	63.7500	67.3000	63.7500	67.3000	+15.141%	4	284	-27.935%
2026-05-20	58.3700	58.4500	58.3700	58.4500	-3.309%	2	286	-17.023%
2026-05-15	57.3500	62.1000	57.3500	60.4500	-7.214%	44	287	-19.768%
2026-05-13	65.1500	65.1500	65.1500	65.1500	+14.399%	3	266	-25.556%
2026-05-12	56.5800	56.9500	56.5700	56.9500	-11.965%	4	266	-14.838%
2026-05-11	64.5100	64.7600	64.5100	64.6900	+38.050%	40	266	-25.027%
2026-05-06	44.8500	47.0300	44.0500	46.8600	+54.653%	9	248	+3.500%
2026-05-01	29.1000	30.3000	29.1000	30.3000	+4.772%	51	214	+60.066%
2026-04-30	28.6700	28.9200	28.6700	28.9200	+11.145%	2	214	+67.704%
2026-04-29	25.7700	26.0200	25.7700	26.0200	+4.582%	2	213	+86.395%
2026-04-28	24.8800	24.8800	24.8800	24.8800	-17.232%	1	213	+94.936%
2026-04-27	31.1100	31.1300	30.0600	30.0600	-3.032%	11	214	+61.344%
2026-04-24	27.2300	31.7000	27.2200	31.0000	+54.229%	20	217	+56.452%
2026-04-23	21.2000	21.3000	20.1000	20.1000	+34.628%	45	217	+141.294%
2026-04-21	14.9300	14.9300	14.9300	14.9300	+3.825%	11	229	+224.849%
2026-04-20	14.0500	14.3800	14.0500	14.3800	-0.277%	2	229	+237.274%
2026-04-17	14.4200	14.4200	14.4200	14.4200	+8.015%	20	229	+236.338%
2026-04-16	12.3000	13.3500	12.3000	13.3500	+11.436%	3	209	+263.296%
2026-04-15	11.9800	11.9800	11.9800	11.9800	-0.083%	1	208	+304.841%
2026-04-14	11.1000	11.9900	11.1000	11.9900	+12.056%	9	208	+304.504%
2026-04-13	10.7000	10.7000	10.7000	10.7000	+7.538%	1	215	+353.271%
2026-04-10	8.8800	9.9500	8.8800	9.9500	+32.667%	60	215	+387.437%
2026-04-09	7.5000	7.5000	7.4400	7.5000	+8.696%	9	188	+546.667%
2026-04-08	6.9000	6.9000	6.9000	6.9000	+51.648%	10	186	+602.899%
2026-04-06	4.9000	4.9000	4.5200	4.5500	-5.208%	40	186	+965.934%
2026-04-01	4.8100	4.8100	4.8000	4.8000	+48.148%	11	158	+910.417%
2026-03-30	3.2400	3.2400	3.2400	3.2400	-20.976%	1	158	+1,396.914%
2026-03-27	4.9500	4.9500	4.0500	4.1000	-11.828%	16	158	+1,082.927%
2026-03-26	4.6400	4.8000	4.6400	4.6500	-20.513%	13	147	+943.011%
2026-03-25	5.7000	5.9000	5.6500	5.8500	+10.377%	43	136	+729.060%
2026-03-24	5.3700	5.3800	5.2200	5.3000	+9.278%	18	117	+815.094%
2026-03-20	4.8500	4.8500	4.8500	4.8500	-14.912%	15	108	+900.000%
2026-03-18	5.7000	5.7000	5.7000	5.7000	-5.785%	1	105	+750.877%
2026-03-16	6.4000	6.4000	6.0500	6.0500	+4.491%	25	106	+701.653%
2026-03-13	5.8000	5.8000	5.7000	5.7900	-6.913%	11	104	+737.651%
2026-03-12	6.2200	6.2200	6.2200	6.2200	-10.504%	2	105	+679.743%
2026-03-10	6.8700	7.2000	6.8700	6.9500	+13.377%	22	108	+597.842%
2026-03-09	6.2000	6.2500	6.1300	6.1300	-11.159%	3	115	+691.191%
2026-03-06	6.9000	6.9000	6.9000	6.9000	-8.609%	1	118	+602.899%
2026-03-05	7.5500	7.5500	7.5500	7.5500	+0.667%	1	117	+542.384%
2026-03-03	7.4200	7.7000	7.4200	7.5000	-14.579%	36	116	+546.667%
2026-03-02	8.8100	8.8100	8.7800	8.7800	-2.336%	18	86	+452.392%
2026-02-27	9.2000	9.2000	8.9500	8.9900	-7.320%	30	94	+439.488%
2026-02-26	9.3000	9.7000	9.3000	9.7000	-9.091%	6	70	+400.000%
2026-02-24	10.6700	10.6700	10.6700	10.6700	+4.098%	1	70	+354.545%
2026-02-23	10.2500	10.2500	10.2500	10.2500	-1.252%	1	69	+373.171%
2026-02-20	10.3800	10.3800	10.3800	10.3800	+2.772%	23	68	+367.245%
2026-02-17	9.3000	10.3000	9.3000	10.1000	-4.265%	22	47	+380.198%
2026-02-13	10.5500	10.5500	10.5500	10.5500	-4.955%	1	41	+359.716%
2026-02-11	10.7800	11.1000	10.7800	11.1000	+22.247%	11	41	+336.937%
2026-02-10	9.8000	9.8000	9.0000	9.0800	+4.368%	25	30	+434.141%
2026-02-06	8.7000	8.7000	8.7000	8.7000	+33.846%	1	6	+457.471%
2026-02-05	6.5000	6.5000	6.5000	6.5000	0.000%	5	5	+646.154%

.dark-mode .Nfs3DX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nfs3DX{ 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