Dark

SMH20270115C630
SMH Jan 15 2027 630.00 Call (SMH270115C00630000)
option OPRA

EOD

Oct 1, 2026

46.58+8.959%(+3.83)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	42.2800	46.5800	42.2800	46.5800	+8.959%	5	637	0.000%
2026-09-30	41.4000	42.7500	41.0500	42.7500	+5.869%	78	637	+8.959%
2026-09-29	40.3800	40.3800	40.3800	40.3800	+6.656%	78	653	+15.354%
2026-09-28	39.1500	39.1500	37.8000	37.8600	-11.645%	17	653	+23.032%
2026-09-25	40.5000	43.0000	40.5000	42.8500	+23.309%	6	648	+8.705%
2026-09-24	35.2100	35.2100	34.7500	34.7500	-10.207%	3	649	+34.043%
2026-09-23	35.6000	38.8500	35.6000	38.7000	-5.908%	33	652	+20.362%
2026-09-22	35.1500	41.1300	35.1500	41.1300	+12.685%	58	664	+13.251%
2026-09-21	28.2500	36.5000	28.2500	36.5000	+73.562%	14	667	+27.616%
2026-09-17	20.4500	21.0300	20.3800	21.0300	+26.687%	4	671	+121.493%
2026-09-16	17.5700	17.5700	16.6000	16.6000	+6.410%	2	670	+180.602%
2026-09-15	15.6000	15.6000	15.6000	15.6000	-0.574%	1	670	+198.590%
2026-09-14	16.3500	16.3500	15.6900	15.6900	-38.902%	3	670	+196.877%
2026-09-11	25.8800	26.9000	25.5000	25.6800	+4.816%	25	669	+81.386%
2026-09-10	22.9000	25.2500	22.9000	24.5000	-22.345%	19	668	+90.122%
2026-09-09	31.2500	31.5500	31.2500	31.5500	-2.019%	3	668	+47.639%
2026-09-08	30.5000	33.0500	30.2900	32.2000	+24.613%	325	691	+44.658%
2026-09-04	25.8000	25.8400	25.0500	25.8400	+28.238%	8	776	+80.263%
2026-09-02	20.1500	20.1500	20.1500	20.1500	+4.621%	2	776	+131.166%
2026-09-01	18.8000	19.2600	18.6500	19.2600	-20.116%	4	774	+141.848%
2026-08-28	24.1100	24.1100	24.1100	24.1100	-22.724%	2	774	+93.198%
2026-08-27	30.3000	32.8000	30.3000	31.2000	+15.770%	72	815	+49.295%
2026-08-25	27.3500	27.3500	26.9000	26.9500	+4.014%	3	833	+72.839%
2026-08-24	25.9100	25.9100	25.9100	25.9100	-15.520%	1	834	+79.776%
2026-08-21	30.6700	30.6700	30.6700	30.6700	-5.747%	2	834	+51.875%
2026-08-20	32.7300	32.7300	32.5400	32.5400	-1.094%	2	836	+43.147%
2026-08-19	32.9500	32.9500	32.9000	32.9000	-32.471%	4	835	+41.581%
2026-08-17	50.0000	50.0000	48.7200	48.7200	+8.993%	2	839	-4.392%
2026-08-14	47.1500	47.9000	44.7000	44.7000	-8.308%	29	839	+4.206%
2026-08-13	53.3000	53.3000	48.7500	48.7500	-2.695%	3	849	-4.451%
2026-08-12	50.5500	50.5500	49.6000	50.1000	+19.570%	8	851	-7.026%
2026-08-11	47.0300	47.0300	41.9000	41.9000	-10.259%	3	860	+11.169%
2026-08-10	46.6900	46.6900	46.6900	46.6900	-11.739%	1	859	-0.236%
2026-08-07	52.9000	52.9000	52.9000	52.9000	+6.310%	10	859	-11.947%
2026-08-06	51.3000	55.2500	49.7600	49.7600	-4.857%	237	859	-6.391%
2026-08-05	52.7500	52.7500	51.9900	52.3000	-4.019%	105	869	-10.937%
2026-08-04	50.2200	56.5500	50.2200	54.4900	+33.227%	337	877	-14.516%
2026-08-03	38.6500	41.6000	38.4500	40.9000	-2.036%	43	897	+13.888%
2026-07-31	41.7500	41.7500	41.7500	41.7500	+7.189%	10	861	+11.569%
2026-07-30	38.9500	38.9500	38.9500	38.9500	+5.958%	2	861	+19.589%
2026-07-29	33.1900	36.7600	33.1900	36.7600	-2.234%	17	861	+26.714%
2026-07-28	37.5500	39.0500	36.7500	37.6000	-21.667%	10	861	+23.883%
2026-07-27	49.3000	49.3000	43.9100	48.0000	-15.224%	127	858	-2.958%
2026-07-24	58.7000	59.5700	56.6200	56.6200	-11.600%	9	955	-17.732%
2026-07-23	64.0000	64.0500	64.0000	64.0500	-8.813%	2	952	-27.276%
2026-07-22	66.9500	70.8600	66.9500	70.2400	+5.150%	19	953	-33.685%
2026-07-21	65.0000	67.6500	63.0900	66.8000	+14.777%	655	957	-30.269%
2026-07-20	57.8000	59.1000	57.8000	58.2000	+4.395%	33	335	-19.966%
2026-07-17	48.3000	59.8900	47.5500	55.7500	-9.350%	373	332	-16.448%
2026-07-16	63.2000	63.2000	61.5000	61.5000	-21.756%	3	149	-24.260%
2026-07-14	78.4000	78.6500	78.1300	78.6000	+9.167%	7	149	-40.738%
2026-07-13	74.9600	75.5000	72.0000	72.0000	-16.201%	4	148	-35.306%
2026-07-10	82.9000	85.9200	81.6300	85.9200	-2.419%	22	145	-45.787%
2026-07-09	91.3000	91.6500	88.0500	88.0500	+25.786%	74	145	-47.098%
2026-07-08	74.6000	74.6000	70.0000	70.0000	-21.814%	50	190	-33.457%
2026-07-06	84.0000	89.5300	84.0000	89.5300	+20.174%	3	185	-47.973%
2026-07-02	83.5000	83.5000	74.5000	74.5000	-21.164%	3	182	-37.477%
2026-07-01	95.3000	97.1500	92.9500	94.5000	-17.105%	4	182	-50.709%
2026-06-30	114.0000	114.0000	114.0000	114.0000	+17.550%	1	183	-59.140%
2026-06-29	91.3300	97.2000	91.3300	96.9800	+6.571%	52	184	-51.969%
2026-06-26	92.9300	92.9300	91.0000	91.0000	-12.877%	2	133	-48.813%
2026-06-25	111.3500	111.6300	98.3000	104.4500	+4.450%	82	134	-55.404%
2026-06-23	104.1500	106.0000	100.0000	100.0000	-19.094%	5	83	-53.420%
2026-06-22	123.6000	123.6000	123.6000	123.6000	+0.980%	1	80	-62.314%
2026-06-18	113.7000	122.4000	113.7000	122.4000	+18.835%	7	77	-61.944%
2026-06-17	99.7900	103.0000	99.7900	103.0000	+8.879%	2	77	-54.777%
2026-06-16	94.6000	94.6000	94.6000	94.6000	-13.945%	1	77	-50.761%
2026-06-15	108.5000	109.9300	108.5000	109.9300	+14.118%	6	83	-57.628%
2026-06-12	93.3500	96.3300	93.3400	96.3300	+19.294%	10	83	-51.645%
2026-06-11	80.7500	80.7500	80.7500	80.7500	+12.984%	5	83	-42.316%
2026-06-10	71.4700	71.4700	71.4700	71.4700	-9.623%	1	83	-34.826%
2026-06-08	78.8900	79.0800	78.8900	79.0800	+2.701%	2	84	-41.098%
2026-06-05	77.0000	77.0000	77.0000	77.0000	-22.768%	2	84	-39.506%
2026-06-04	86.5500	99.7000	86.5500	99.7000	-1.889%	20	84	-53.280%
2026-06-03	99.4100	101.6200	99.4100	101.6200	+2.388%	5	78	-54.163%
2026-06-02	96.6400	99.2500	96.6400	99.2500	+18.239%	4	76	-53.068%
2026-05-29	83.9400	83.9400	83.9400	83.9400	+8.872%	1	78	-44.508%
2026-05-28	76.9600	77.1000	76.9600	77.1000	+1.314%	2	79	-39.585%
2026-05-27	76.1000	76.1000	76.1000	76.1000	-4.397%	1	78	-38.791%
2026-05-26	76.0000	79.6000	76.0000	79.6000	+21.304%	5	77	-41.482%
2026-05-22	63.3000	65.6200	62.3100	65.6200	+14.680%	6	74	-29.016%
2026-05-21	56.9200	57.2200	56.9200	57.2200	+6.754%	2	74	-18.595%
2026-05-20	53.6000	53.6000	53.6000	53.6000	+18.847%	25	74	-13.097%
2026-05-19	45.1000	45.1000	45.1000	45.1000	-21.769%	1	75	+3.282%
2026-05-15	59.2400	59.2400	57.6500	57.6500	-16.691%	2	75	-19.202%
2026-05-14	66.7900	69.2000	66.7900	69.2000	+14.191%	8	75	-32.688%
2026-05-13	60.6000	60.6000	60.6000	60.6000	-0.899%	1	74	-23.135%
2026-05-11	62.1800	62.3500	61.0500	61.1500	+13.304%	54	74	-23.827%
2026-05-08	51.7000	53.9700	51.7000	53.9700	+23.023%	4	95	-13.693%
2026-05-07	44.5000	44.5000	43.7200	43.8700	+0.967%	6	97	+6.177%
2026-05-06	43.4500	43.4500	43.4500	43.4500	+37.937%	2	93	+7.204%
2026-05-05	31.2500	31.5000	31.1000	31.5000	+13.636%	102	91	+47.873%
2026-04-30	26.8800	28.0200	26.7300	27.7200	+13.051%	27	90	+68.038%
2026-04-29	24.8900	25.0200	24.5200	24.5200	+9.220%	8	86	+89.967%
2026-04-28	24.3000	24.3000	22.4500	22.4500	-17.766%	24	85	+107.483%
2026-04-27	27.8200	27.8200	27.3000	27.3000	-7.174%	38	87	+70.623%
2026-04-24	26.5900	29.5900	26.1700	29.4100	+72.089%	143	88	+58.382%
2026-04-22	16.2200	17.0900	16.2200	17.0900	+17.943%	20	21	+172.557%
2026-04-21	14.5200	14.5200	14.4900	14.4900	0.000%	2	0	+221.463%

.dark-mode .bngRPL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bngRPL{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C630SMH Jan 15 2027 630.00 Call (SMH270115C00630000)option OPRA

SMH20270115C630
SMH Jan 15 2027 630.00 Call (SMH270115C00630000)
option OPRA