Dark

SMH20270115C675
SMH Jan 15 2027 675.00 Call (SMH270115C00675000)
option OPRA

EOD

Sep 30, 2026

25.20-1.754%(-0.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	26.5500	26.5500	25.2000	25.2000	-1.754%	6	4,045	0.000%
2026-09-29	25.6500	25.6500	25.6500	25.6500	+17.123%	1	4,045	-1.754%
2026-09-28	21.5000	23.0500	21.5000	21.9000	-13.746%	166	4,046	+15.068%
2026-09-25	25.4000	25.4000	25.3900	25.3900	+23.073%	2	3,970	-0.748%
2026-09-24	20.6300	20.6300	20.6300	20.6300	-10.615%	3	3,968	+22.152%
2026-09-23	23.0800	23.0800	23.0800	23.0800	-9.667%	1	4,149	+9.185%
2026-09-22	22.1500	25.5500	22.1500	25.5500	+110.115%	3,299	4,149	-1.370%
2026-09-18	12.1600	12.1600	12.1600	12.1600	+5.739%	5	955	+107.237%
2026-09-17	11.5000	11.5000	11.5000	11.5000	+33.102%	1	960	+119.130%
2026-09-14	8.6400	8.6400	8.6400	8.6400	-43.418%	4	960	+191.667%
2026-09-11	14.8600	15.2700	14.6300	15.2700	+6.858%	45	960	+65.029%
2026-09-10	14.2500	14.2900	14.2500	14.2900	-23.787%	6	989	+76.347%
2026-09-09	18.7500	18.7500	18.7500	18.7500	-4.822%	1	995	+34.400%
2026-09-08	19.6500	19.7000	19.4200	19.7000	+31.684%	6	996	+27.919%
2026-09-04	12.3300	14.9600	12.3300	14.9600	+42.476%	13	996	+68.449%
2026-09-03	10.5000	10.5000	10.5000	10.5000	-0.943%	1	996	+140.000%
2026-09-01	10.6000	10.6000	10.6000	10.6000	-24.177%	1	1,006	+137.736%
2026-08-31	13.9800	13.9800	13.9800	13.9800	-11.519%	2	1,007	+80.258%
2026-08-28	18.2500	18.2500	15.8000	15.8000	-19.388%	28	1,007	+59.494%
2026-08-27	20.0000	20.5000	19.3000	19.6000	+20.024%	62	1,036	+28.571%
2026-08-26	16.6800	16.6800	16.3300	16.3300	-2.507%	2	1,037	+54.317%
2026-08-25	16.7500	16.7500	16.7500	16.7500	+6.552%	2	1,037	+50.448%
2026-08-24	16.7300	16.7300	15.0000	15.7200	-21.163%	122	1,037	+60.305%
2026-08-21	19.9500	19.9500	19.9000	19.9400	-9.855%	117	1,037	+26.379%
2026-08-19	22.1200	22.1200	22.1200	22.1200	-7.331%	2	969	+13.924%
2026-08-18	26.5800	26.6000	23.3700	23.8700	-29.064%	7	970	+5.572%
2026-08-17	33.0900	33.9500	32.7000	33.6500	+13.109%	553	965	-25.111%
2026-08-14	32.3000	32.7000	29.4000	29.7500	-12.654%	208	1,106	-15.294%
2026-08-13	37.0500	37.0500	34.0600	34.0600	+1.520%	7	1,130	-26.013%
2026-08-12	33.7500	35.0000	32.9000	33.5500	+16.899%	171	1,130	-24.888%
2026-08-11	28.7000	28.7000	28.7000	28.7000	-16.812%	51	1,034	-12.195%
2026-08-10	34.4000	34.5000	34.4000	34.5000	-6.250%	6	1,060	-26.957%
2026-08-07	37.2300	37.2300	36.8000	36.8000	-3.234%	16	1,062	-31.522%
2026-08-05	42.0000	42.0000	37.9600	38.0300	-7.017%	7	1,046	-33.737%
2026-08-04	37.3300	42.0500	37.0000	40.9000	+40.550%	22	1,048	-38.386%
2026-08-03	28.0500	29.8000	27.0000	29.1000	-1.523%	37	1,048	-13.402%
2026-07-31	35.5000	35.5000	29.5500	29.5500	+7.065%	3	1,032	-14.721%
2026-07-30	27.6000	27.6000	27.6000	27.6000	+24.268%	2	1,031	-8.696%
2026-07-29	25.9400	26.0100	22.2100	22.2100	-22.070%	4	1,031	+13.462%
2026-07-28	28.0000	29.1500	28.0000	28.5000	-19.011%	1,708	1,032	-11.579%
2026-07-27	38.4000	38.7500	31.7000	35.1900	-26.764%	24	2,625	-28.389%
2026-07-23	50.0000	50.2000	48.0500	48.0500	-10.853%	854	2,624	-47.555%
2026-07-22	53.9000	53.9000	53.9000	53.9000	+5.686%	25	1,773	-53.247%
2026-07-21	49.6300	51.0200	49.6300	51.0000	+15.778%	4	1,798	-50.588%
2026-07-20	43.4000	44.5000	43.4000	44.0500	+4.014%	49	1,798	-42.792%
2026-07-17	39.3500	44.0000	38.7500	42.3500	-14.789%	67	1,836	-40.496%
2026-07-16	48.7200	49.7000	48.5500	49.7000	-4.826%	16	1,791	-49.296%
2026-07-15	63.0000	63.0000	52.2200	52.2200	-14.603%	36	1,791	-51.743%
2026-07-14	61.2500	61.9500	60.8500	61.1500	+12.161%	88	1,759	-58.790%
2026-07-13	57.0000	58.0000	54.5200	54.5200	-19.528%	973	1,771	-53.778%
2026-07-10	66.7000	67.8000	66.6500	67.7500	+1.453%	20	2,620	-62.804%
2026-07-09	70.1500	70.2000	66.7800	66.7800	+10.838%	120	2,614	-62.264%
2026-07-08	55.0000	60.8900	55.0000	60.2500	+12.512%	44	2,585	-58.174%
2026-07-07	55.0500	55.0500	49.6000	53.5500	-22.391%	15	2,552	-52.941%
2026-07-06	69.8500	71.0000	67.6000	69.0000	+16.554%	1,755	2,551	-63.478%
2026-07-02	59.0000	59.2500	59.0000	59.2000	-21.454%	3	951	-57.432%
2026-07-01	76.7900	76.8500	75.3000	75.3700	-17.312%	6	951	-66.565%
2026-06-30	91.1500	91.1500	91.1500	91.1500	+14.784%	1	950	-72.353%
2026-06-29	72.7400	80.0000	72.7400	79.4100	+7.036%	7	950	-68.266%
2026-06-26	73.9500	74.1900	73.9500	74.1900	-10.936%	3	947	-66.033%
2026-06-25	86.8800	86.8800	78.0000	83.3000	+16.422%	161	948	-69.748%
2026-06-24	74.9300	74.9300	69.9500	71.5500	-10.327%	464	964	-64.780%
2026-06-23	80.0000	86.5000	79.7900	79.7900	-22.368%	4	1,020	-68.417%
2026-06-22	101.0500	102.8500	101.0500	102.7800	+2.371%	15	1,018	-75.482%
2026-06-18	97.7100	100.4000	97.2600	100.4000	+25.500%	10	1,002	-74.900%
2026-06-17	83.4300	84.4500	80.0000	80.0000	+0.063%	157	1,002	-68.500%
2026-06-16	79.9500	79.9500	79.9500	79.9500	-11.745%	1	1,002	-68.480%
2026-06-15	89.2800	90.5900	85.6500	90.5900	+15.992%	45	986	-72.182%
2026-06-12	76.8800	78.1000	76.8400	78.1000	+24.462%	3	986	-67.734%
2026-06-11	62.7500	62.7500	62.7500	62.7500	+16.744%	1	986	-59.841%
2026-06-10	53.7500	53.7500	53.7500	53.7500	-24.018%	1	985	-53.116%
2026-06-04	70.7400	70.7400	70.7400	70.7400	-9.655%	1	985	-64.377%
2026-06-02	78.3000	78.3000	78.3000	78.3000	+19.725%	1	985	-67.816%
2026-06-01	65.4000	65.4000	65.4000	65.4000	+5.997%	1	986	-61.468%
2026-05-29	61.5000	62.3500	61.4000	61.7000	+4.700%	21	986	-59.157%
2026-05-27	61.5600	62.1000	54.9500	58.9300	-5.028%	432	984	-57.237%
2026-05-26	58.4800	62.0500	57.7100	62.0500	+27.152%	49	928	-59.388%
2026-05-22	48.8000	48.8000	48.8000	48.8000	+12.832%	1	931	-48.361%
2026-05-21	41.8000	43.2500	41.5200	43.2500	+2.005%	3	932	-41.734%
2026-05-20	42.4000	42.4000	42.4000	42.4000	+16.804%	1	932	-40.566%
2026-05-19	34.3500	36.3000	34.3500	36.3000	+1.397%	6	934	-30.579%
2026-05-18	35.8000	35.8600	35.0000	35.8000	-15.864%	4	934	-29.609%
2026-05-15	42.5500	42.5500	42.5500	42.5500	-19.913%	8	934	-40.776%
2026-05-14	51.5600	53.1300	50.4000	53.1300	+8.098%	14	928	-52.569%
2026-05-13	49.1200	49.5900	48.7000	49.1500	+11.832%	231	704	-48.728%
2026-05-12	45.6600	45.6600	37.0000	43.9500	+3.534%	16	704	-42.662%
2026-05-08	37.9900	42.4500	37.9900	42.4500	+34.123%	3	704	-40.636%
2026-05-07	33.5300	33.5300	31.1400	31.6500	-3.122%	4	703	-20.379%
2026-05-06	29.9500	32.7300	29.9500	32.6700	+42.664%	11	702	-22.865%
2026-05-05	22.1000	22.9000	22.1000	22.9000	+18.591%	166	702	+10.044%
2026-05-04	20.2300	20.2500	19.3100	19.3100	+3.152%	159	648	+30.502%
2026-05-01	18.7000	18.7500	18.7000	18.7200	+0.808%	40	662	+34.615%
2026-04-30	17.4200	18.9500	17.3300	18.5700	+7.652%	5	662	+35.703%
2026-04-29	15.8100	17.2500	15.8100	17.2500	+14.012%	646	663	+46.087%
2026-04-28	15.1300	15.1300	15.1300	15.1300	-20.158%	1	260	+66.557%
2026-04-27	18.9700	18.9700	18.6300	18.9500	+9.096%	4	259	+32.982%
2026-04-24	17.7300	17.7300	17.3700	17.3700	+35.280%	49	258	+45.078%
2026-04-23	13.1500	13.1500	12.8200	12.8400	+14.643%	307	288	+96.262%
2026-04-22	10.1000	11.2000	10.1000	11.2000	0.000%	22	21	+125.000%

.dark-mode .TBLSrn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TBLSrn{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C675SMH Jan 15 2027 675.00 Call (SMH270115C00675000)option OPRA

SMH20270115C675
SMH Jan 15 2027 675.00 Call (SMH270115C00675000)
option OPRA