Dark

SMH20270115C650
SMH Jan 15 2027 650.00 Call (SMH270115C00650000)
option OPRA

EOD

Oct 1, 2026

37.60+12.913%(+4.30)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	34.2600	37.7700	33.8500	37.6000	+12.913%	101	8,407	0.000%
2026-09-30	33.0000	34.1000	32.6000	33.3000	+2.367%	71	8,382	+12.913%
2026-09-29	32.4600	35.0500	32.1500	32.5300	+7.183%	33	8,339	+15.586%
2026-09-28	31.3500	31.3600	27.6600	30.3500	-8.859%	381	8,339	+23.888%
2026-09-25	32.5000	34.7000	31.4500	33.3000	+9.901%	28	8,101	+12.913%
2026-09-24	28.2500	31.3000	27.2500	30.3000	-2.947%	67	8,098	+24.092%
2026-09-23	31.7200	31.8700	28.5000	31.2200	-10.236%	731	8,264	+20.436%
2026-09-22	26.9400	34.7800	26.9400	34.7800	+19.931%	129	9,266	+8.108%
2026-09-21	22.5000	30.2000	22.5000	29.0000	+69.195%	1,140	9,216	+29.655%
2026-09-18	16.9700	17.1400	16.6000	17.1400	+8.071%	28	9,369	+119.370%
2026-09-17	15.6500	16.2000	15.5500	15.8600	+26.880%	12	9,377	+137.074%
2026-09-16	13.2700	14.0000	12.1500	12.5000	+5.574%	24	9,374	+200.800%
2026-09-15	12.6800	13.7500	11.6000	11.8400	-0.838%	77	9,382	+217.568%
2026-09-14	12.9700	12.9700	11.9400	11.9400	-39.697%	176	9,367	+214.908%
2026-09-11	20.2000	21.0000	19.7000	19.8000	+3.665%	67	9,308	+89.899%
2026-09-10	19.9800	20.0700	19.0000	19.1000	-18.026%	127	9,336	+96.859%
2026-09-09	25.4600	25.5000	23.3000	23.3000	-6.048%	27	9,353	+61.373%
2026-09-08	25.5000	26.4000	24.4400	24.8000	+20.388%	10	9,350	+51.613%
2026-09-04	17.3200	20.6000	17.3200	20.6000	+31.210%	48	9,329	+82.524%
2026-09-03	13.8600	15.7000	13.6800	15.7000	+0.319%	1,356	9,329	+139.490%
2026-09-02	15.6900	15.6900	15.4000	15.6500	+8.983%	67	9,770	+140.256%
2026-09-01	14.5100	14.9000	14.3600	14.3600	-21.744%	3	9,740	+161.838%
2026-08-31	19.4000	19.4000	18.3500	18.3500	-4.626%	18	9,741	+104.905%
2026-08-28	24.0100	24.0100	19.1400	19.2400	-25.282%	16	9,755	+95.426%
2026-08-27	26.0500	27.0000	24.6000	25.7500	+18.938%	64	9,789	+46.019%
2026-08-26	22.2500	22.2500	21.0000	21.6500	-1.591%	36	9,788	+73.672%
2026-08-25	22.5000	22.6500	21.9400	22.0000	+6.589%	1,263	9,829	+70.909%
2026-08-24	23.0700	23.0700	19.8000	20.6400	-20.676%	68	8,770	+82.171%
2026-08-21	25.5000	26.0200	25.5000	26.0200	-2.910%	9	8,762	+44.504%
2026-08-20	27.4000	27.4000	26.5000	26.8000	-1.034%	12	8,757	+40.299%
2026-08-19	26.7000	27.4000	26.4700	27.0800	-11.213%	46	8,767	+38.848%
2026-08-18	33.9000	33.9000	29.5000	30.5000	-26.329%	133	8,752	+23.279%
2026-08-17	40.5000	43.4300	40.5000	41.4000	+8.434%	231	8,653	-9.179%
2026-08-14	40.0500	41.0000	37.0200	38.1800	-13.834%	189	8,560	-1.519%
2026-08-13	42.6600	45.6600	42.6600	44.3100	+8.470%	29	8,488	-15.143%
2026-08-12	43.3500	43.3500	40.8500	40.8500	+14.909%	143	8,483	-7.956%
2026-08-11	38.7000	38.7500	35.5300	35.5500	-11.567%	113	8,388	+5.767%
2026-08-10	43.2000	43.2000	39.4400	40.2000	-10.963%	102	8,478	-6.468%
2026-08-07	45.9500	45.9700	43.2000	45.1500	-0.551%	27	8,476	-16.722%
2026-08-06	41.9700	48.2500	41.9700	45.4000	+1.114%	9	8,500	-17.181%
2026-08-05	45.5000	46.9600	44.9000	44.9000	-8.086%	18	8,503	-16.258%
2026-08-04	42.0000	50.1000	42.0000	48.8500	+39.851%	50	8,493	-23.030%
2026-08-03	28.3200	36.1500	28.3200	34.9300	+2.675%	93	8,486	+7.644%
2026-07-31	41.3000	42.0000	34.0200	34.0200	-1.960%	27	8,439	+10.523%
2026-07-30	35.4500	38.5500	33.4000	34.7000	+27.199%	124	8,455	+8.357%
2026-07-29	31.5000	32.0000	27.2800	27.2800	-22.741%	144	8,426	+37.830%
2026-07-28	34.0200	36.2700	31.4800	35.3100	-16.367%	8,066	8,396	+6.485%
2026-07-27	42.0000	42.2200	38.2500	42.2200	-25.734%	15	454	-10.943%
2026-07-23	58.6000	58.6500	56.8000	56.8500	-5.250%	4	447	-33.861%
2026-07-21	60.0000	60.0000	60.0000	60.0000	+21.729%	2	448	-37.333%
2026-07-20	53.4200	53.4300	48.5000	49.2900	+0.592%	26	446	-23.717%
2026-07-17	44.0000	51.8000	41.3500	49.0000	-7.109%	111	427	-23.265%
2026-07-16	53.8500	55.0500	52.7500	52.7500	-12.810%	18	358	-28.720%
2026-07-15	60.0000	60.5000	58.0000	60.5000	-14.123%	44	354	-37.851%
2026-07-14	70.4500	70.4500	69.9100	70.4500	+9.804%	8	328	-46.629%
2026-07-13	65.8000	67.2000	63.9500	64.1600	-18.887%	20	327	-41.397%
2026-07-09	81.8000	81.8000	78.2300	79.1000	+26.966%	4	333	-52.465%
2026-07-08	64.6000	69.4000	62.3000	62.3000	+0.484%	24	339	-39.647%
2026-07-07	58.7400	62.0000	57.8500	62.0000	-10.145%	16	352	-39.355%
2026-07-02	79.0200	79.0200	65.0000	69.0000	-17.808%	19	354	-45.507%
2026-07-01	94.5500	94.5500	83.9500	83.9500	-17.753%	4	354	-55.211%
2026-06-30	103.7400	103.7400	102.0700	102.0700	+16.425%	8	352	-63.163%
2026-06-29	73.0000	87.6700	72.3000	87.6700	+5.423%	4	353	-57.112%
2026-06-26	83.1000	83.1600	81.1000	83.1600	-10.340%	21	352	-54.786%
2026-06-25	85.0000	96.1500	85.0000	92.7500	+16.374%	6	352	-59.461%
2026-06-24	81.5000	81.5000	79.6000	79.7000	-9.143%	9	348	-52.823%
2026-06-23	97.2000	97.2000	86.9500	87.7200	-23.208%	26	348	-57.136%
2026-06-22	117.9600	118.4300	111.9000	114.2300	+1.891%	19	345	-67.084%
2026-06-18	106.5500	112.1100	106.5500	112.1100	+22.098%	12	358	-66.462%
2026-06-17	92.4000	95.7500	89.3900	91.8200	+9.115%	42	358	-59.050%
2026-06-16	99.0000	100.2500	84.1500	84.1500	-16.667%	35	358	-55.318%
2026-06-15	98.7400	102.0000	98.7400	100.9800	+16.875%	72	371	-62.765%
2026-06-12	87.3900	88.0500	86.4000	86.4000	+7.196%	11	371	-56.481%
2026-06-11	68.2000	80.6000	68.2000	80.6000	+24.536%	13	371	-53.350%
2026-06-10	71.2000	71.2000	64.7200	64.7200	+18.752%	5	370	-41.904%
2026-06-09	75.9000	78.0000	54.5000	54.5000	-25.597%	14	366	-31.009%
2026-06-08	69.0000	74.5000	66.5800	73.2500	+20.875%	21	364	-48.669%
2026-06-05	74.6500	74.6500	58.6900	60.6000	-23.096%	17	373	-37.954%
2026-06-04	82.1200	82.1200	77.0000	78.8000	-15.451%	34	376	-52.284%
2026-06-03	98.0000	98.0000	92.7000	93.2000	+1.580%	79	372	-59.657%
2026-06-02	87.5100	91.7500	85.4700	91.7500	+22.089%	15	332	-59.019%
2026-06-01	69.6500	75.8600	69.6500	75.1500	+5.105%	8	327	-49.967%
2026-05-29	76.5000	76.5000	71.5000	71.5000	+5.255%	9	324	-47.413%
2026-05-28	63.8400	67.9300	63.8200	67.9300	+5.236%	10	317	-44.649%
2026-05-27	65.7200	65.7200	63.3500	64.5500	-7.122%	3	317	-41.751%
2026-05-26	66.0000	71.0400	66.0000	69.5000	+19.724%	22	314	-45.899%
2026-05-22	54.3400	58.0500	54.3400	58.0500	+14.928%	13	312	-35.228%
2026-05-21	50.7300	50.7300	50.5100	50.5100	+1.385%	3	315	-25.559%
2026-05-20	50.4700	50.4700	49.8200	49.8200	+13.874%	52	315	-24.528%
2026-05-19	42.1600	45.2800	40.2500	43.7500	+3.969%	30	295	-14.057%
2026-05-18	48.0200	48.0200	42.0800	42.0800	-14.990%	4	295	-10.646%
2026-05-15	51.9500	52.0700	49.5000	49.5000	-16.960%	32	295	-24.040%
2026-05-14	61.4000	61.4000	59.6100	59.6100	+3.490%	15	286	-36.923%
2026-05-13	54.9000	58.1400	54.9000	57.6000	+28.000%	3	293	-34.722%
2026-05-12	45.0000	45.0000	45.0000	45.0000	-21.970%	3	293	-16.444%
2026-05-11	52.9600	57.6700	52.6800	57.6700	+15.641%	13	293	-34.801%
2026-05-08	45.1900	50.6000	45.1900	49.8700	+32.036%	167	288	-24.604%
2026-05-07	40.6000	40.6000	37.0000	37.7700	-6.695%	115	341	-0.450%
2026-05-06	37.6600	40.5000	34.8400	40.4800	+34.129%	11	410	-7.115%
2026-05-05	28.3700	30.3000	28.3700	30.1800	+29.528%	4	404	+24.586%
2026-05-04	24.4500	24.4500	23.3000	23.3000	-3.719%	51	404	+61.373%
2026-05-01	23.5100	24.2000	23.1500	24.2000	+5.309%	35	436	+55.372%
2026-04-30	21.5500	22.9800	21.1500	22.9800	+11.283%	103	436	+63.621%
2026-04-29	20.6500	20.6500	20.6500	20.6500	+7.833%	50	441	+82.082%
2026-04-28	19.4400	20.0300	19.1500	19.1500	-23.614%	26	391	+96.345%
2026-04-24	21.9700	25.6100	21.9700	25.0700	+78.434%	313	386	+49.980%
2026-04-22	12.4600	14.1000	12.4600	14.0500	+29.493%	85	86	+167.616%
2026-04-17	11.2800	11.2800	10.8500	10.8500	+5.340%	4	36	+246.544%
2026-04-16	10.2000	10.3000	10.2000	10.3000	+29.073%	64	34	+265.049%
2026-04-13	8.0000	8.0000	7.9500	7.9800	0.000%	5	3	+371.178%

.dark-mode .TnrnzJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TnrnzJ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C650SMH Jan 15 2027 650.00 Call (SMH270115C00650000)option OPRA

SMH20270115C650
SMH Jan 15 2027 650.00 Call (SMH270115C00650000)
option OPRA