Dark

SMH20270115C700
SMH Jan 15 2027 700.00 Call (SMH270115C00700000)
option OPRA

EOD

Oct 1, 2026

21.30+12.639%(+2.39)557

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.4600	21.5000	19.3700	21.3000	+12.639%	557	5,321	0.000%
2026-09-30	18.2200	19.2500	18.0500	18.9100	+4.765%	117	5,023	+12.639%
2026-09-29	18.1900	19.9000	17.4500	18.0500	+9.726%	64	4,983	+18.006%
2026-09-28	18.4700	18.5500	15.1500	16.4500	-11.081%	163	5,012	+29.483%
2026-09-25	18.2000	19.8000	18.2000	18.5000	+8.824%	85	4,993	+15.135%
2026-09-24	15.2000	17.4000	14.8800	17.0000	-3.409%	1,432	4,992	+25.294%
2026-09-23	17.0000	18.0100	16.0000	17.6000	-6.878%	193	3,702	+21.023%
2026-09-22	15.7700	18.9000	15.7700	18.9000	+15.244%	558	3,721	+12.698%
2026-09-21	11.8900	17.2000	11.8900	16.4000	+63.184%	333	3,333	+29.878%
2026-09-18	8.9000	10.0500	8.0800	10.0500	+22.561%	210	3,180	+111.940%
2026-09-17	7.8000	8.2000	7.8000	8.2000	+30.159%	58	2,982	+159.756%
2026-09-16	6.3700	6.9500	6.3000	6.3000	+6.780%	21	2,985	+238.095%
2026-09-15	7.5000	7.5000	5.8200	5.9000	-4.065%	30	2,996	+261.017%
2026-09-14	6.7500	6.7500	6.0900	6.1500	-37.052%	12	2,994	+246.341%
2026-09-11	11.0000	11.1500	9.7700	9.7700	-5.604%	330	2,993	+118.014%
2026-09-10	10.6300	10.8500	10.3400	10.3500	-23.333%	15	2,840	+105.797%
2026-09-09	14.2400	14.6000	13.4000	13.5000	-7.216%	43	2,849	+57.778%
2026-09-08	14.4500	14.9500	13.0500	14.5500	+41.262%	158	2,913	+46.392%
2026-09-04	8.7700	11.2500	8.7700	10.3000	+37.333%	614	2,421	+106.796%
2026-09-03	6.7500	7.5000	6.7500	7.5000	-6.832%	13	2,421	+184.000%
2026-09-02	7.4000	8.1500	7.4000	8.0500	+7.909%	16	2,421	+164.596%
2026-09-01	8.0600	8.2200	7.3000	7.4600	-17.111%	51	2,485	+185.523%
2026-08-31	10.3000	10.3000	9.0000	9.0000	-15.094%	4	2,459	+136.667%
2026-08-28	13.5000	13.5000	10.6000	10.6000	-29.801%	73	2,456	+100.943%
2026-08-27	14.8000	15.5000	14.0500	15.1000	+20.800%	35	2,473	+41.060%
2026-08-26	12.7000	12.9000	12.0000	12.5000	-0.398%	30	2,482	+70.400%
2026-08-25	12.9000	12.9500	12.4000	12.5500	+6.356%	1,232	2,478	+69.721%
2026-08-24	11.4500	12.0000	11.4500	11.8000	-22.876%	41	3,420	+80.508%
2026-08-21	15.6500	15.6500	15.2800	15.3000	-1.290%	7	3,427	+39.216%
2026-08-20	16.3500	16.3500	15.3300	15.5000	-5.257%	23	3,422	+37.419%
2026-08-19	17.3200	17.3200	16.2500	16.3600	-14.569%	28	3,407	+30.196%
2026-08-18	19.7500	19.7500	17.9100	19.1500	-27.980%	5,058	8,371	+11.227%
2026-08-17	26.0000	27.2500	25.8900	26.5900	+12.909%	49	8,422	-19.895%
2026-08-14	26.7700	26.7700	23.4800	23.5500	-15.196%	53	8,406	-9.554%
2026-08-13	26.0500	29.9700	26.0000	27.7700	+3.311%	1,248	8,376	-23.299%
2026-08-12	28.1800	28.1800	26.8000	26.8800	+18.362%	20	7,152	-20.759%
2026-08-11	25.3000	25.3000	22.6500	22.7100	-11.462%	470	7,171	-6.209%
2026-08-10	26.5000	26.5000	25.6500	25.6500	-15.207%	5,017	6,907	-16.959%
2026-08-07	30.2500	30.2500	29.8000	30.2500	+0.365%	4	1,919	-29.587%
2026-08-06	31.9000	31.9000	30.1400	30.1400	-2.931%	3	1,919	-29.330%
2026-08-05	33.0000	34.9200	31.0500	31.0500	-8.000%	26	1,918	-31.401%
2026-08-04	29.4600	35.3000	29.4600	33.7500	+40.977%	131	1,923	-36.889%
2026-08-03	18.6500	24.4500	18.6500	23.9400	+2.747%	77	1,865	-11.028%
2026-07-31	24.7000	25.2400	23.3000	23.3000	-0.851%	31	1,852	-8.584%
2026-07-30	24.2500	24.9900	22.4500	23.5000	+7.551%	98	1,858	-9.362%
2026-07-29	24.0000	24.0000	18.9000	21.8500	-3.956%	22	1,815	-2.517%
2026-07-28	23.9800	24.7500	21.5000	22.7500	-22.881%	142	1,817	-6.374%
2026-07-27	32.0500	33.2500	26.8600	29.5000	-12.176%	77	1,877	-27.797%
2026-07-24	39.0000	40.5000	33.5900	33.5900	-16.856%	68	1,857	-36.588%
2026-07-23	41.0000	43.2500	40.4000	40.4000	-10.222%	7	1,857	-47.277%
2026-07-22	42.0500	45.0000	42.0400	45.0000	+3.330%	9	1,856	-52.667%
2026-07-21	40.3700	43.9000	40.3700	43.5500	+24.393%	73	1,867	-51.091%
2026-07-20	39.5000	39.5500	34.8500	35.0100	-2.043%	73	1,922	-39.160%
2026-07-17	33.2800	37.8500	30.5600	35.7400	-9.312%	160	1,915	-40.403%
2026-07-16	42.6500	42.7500	38.0000	39.4100	-16.327%	52	1,895	-45.953%
2026-07-15	51.2000	51.3500	43.6000	47.1000	-10.711%	46	1,894	-54.777%
2026-07-14	51.7500	53.6000	51.0000	52.7500	+11.806%	232	1,894	-59.621%
2026-07-13	50.6000	50.6000	47.1800	47.1800	-20.169%	53	1,916	-54.854%
2026-07-10	56.7000	59.2500	55.4800	59.1000	+1.581%	87	1,900	-63.959%
2026-07-09	61.0000	63.1500	58.1800	58.1800	+10.819%	82	1,890	-63.389%
2026-07-08	49.3700	52.5400	46.5500	52.5000	+12.251%	19	1,886	-59.429%
2026-07-07	46.9000	48.4000	42.5000	46.7700	-20.916%	69	1,886	-54.458%
2026-07-06	59.4500	62.3600	58.2000	59.1400	+20.694%	6	1,872	-63.984%
2026-07-02	62.5000	62.5000	49.0000	49.0000	-24.031%	53	1,849	-56.531%
2026-07-01	71.1800	71.1800	64.5000	64.5000	-24.118%	32	1,849	-66.977%
2026-06-30	80.6000	85.0000	80.6000	85.0000	+19.516%	63	1,864	-74.941%
2026-06-29	60.0000	71.1200	60.0000	71.1200	+9.449%	44	1,856	-70.051%
2026-06-26	61.6500	65.1500	61.5300	64.9800	-10.137%	117	1,825	-67.221%
2026-06-25	78.9500	78.9500	69.4000	72.3100	+12.632%	67	1,719	-70.543%
2026-06-24	67.0000	68.2000	60.8500	64.2000	-3.313%	57	1,700	-66.822%
2026-06-23	70.3000	71.0500	66.4000	66.4000	-27.440%	34	1,701	-67.922%
2026-06-22	93.0000	94.6300	90.5000	91.5100	+0.252%	29	1,690	-76.724%
2026-06-18	82.8500	91.7000	82.5300	91.2800	+17.857%	41	1,692	-76.665%
2026-06-17	72.5000	77.4500	68.6800	77.4500	+9.470%	58	1,692	-72.498%
2026-06-16	77.8700	77.8700	70.3000	70.7500	-11.006%	52	1,692	-69.894%
2026-06-15	77.4000	79.6300	75.8500	79.5000	+15.217%	28	1,646	-73.208%
2026-06-12	62.0500	69.2500	60.4500	69.0000	+9.698%	49	1,646	-69.130%
2026-06-11	55.0000	62.9000	54.6000	62.9000	+40.653%	73	1,646	-66.137%
2026-06-10	49.8700	49.8700	44.5000	44.7200	-12.707%	55	1,668	-52.370%
2026-06-09	58.9600	58.9600	41.1500	51.2300	-4.368%	541	1,688	-58.423%
2026-06-08	52.3800	57.0000	50.2300	53.5700	+17.478%	57	1,279	-60.239%
2026-06-05	53.4500	53.4500	44.5000	45.6000	-33.913%	69	1,307	-53.289%
2026-06-04	63.0900	69.0000	59.5500	69.0000	-7.445%	25	1,312	-69.130%
2026-06-03	74.0000	75.7900	73.6200	74.5500	+4.544%	10	1,298	-71.429%
2026-06-02	66.6000	71.3100	66.6000	71.3100	+20.599%	1,137	1,299	-70.130%
2026-06-01	55.3000	59.5000	55.3000	59.1300	+10.317%	11	346	-63.978%
2026-05-29	57.1000	57.1000	52.7000	53.6000	+0.469%	37	340	-60.261%
2026-05-28	53.6500	54.1300	53.3500	53.3500	+6.064%	16	364	-60.075%
2026-05-27	58.4000	58.4000	47.5000	50.3000	-6.523%	26	356	-57.654%
2026-05-26	46.2500	53.8500	46.2500	53.8100	+26.612%	18	349	-60.416%
2026-05-22	41.0500	42.5500	41.0500	42.5000	+14.865%	115	352	-49.882%
2026-05-21	34.8700	37.0900	34.1300	37.0000	+0.817%	34	351	-42.432%
2026-05-20	33.0500	37.0000	32.5500	36.7000	+15.300%	19	351	-41.962%
2026-05-19	30.2500	32.8500	27.3500	31.8300	+7.898%	250	368	-33.082%
2026-05-18	39.0000	39.0000	29.5000	29.5000	-22.956%	51	368	-27.797%
2026-05-15	36.3000	38.2900	36.3000	38.2900	-18.009%	36	368	-44.372%
2026-05-14	43.3500	46.7000	43.3500	46.7000	+8.378%	124	358	-54.390%
2026-05-13	38.8500	43.0900	38.8500	43.0900	+17.252%	13	280	-50.569%
2026-05-12	37.4500	37.5000	31.2500	36.7500	-10.801%	88	280	-42.041%
2026-05-11	39.8000	42.2500	38.7000	41.2000	+16.056%	117	280	-48.301%
2026-05-08	27.4500	35.5000	27.4500	35.5000	+36.381%	39	213	-40.000%
2026-05-07	25.5000	26.2200	25.4500	26.0300	-6.535%	11	184	-18.171%
2026-05-06	26.7500	27.8500	26.7500	27.8500	+35.194%	114	182	-23.519%
2026-05-05	18.5500	21.0500	18.5500	20.6000	+31.545%	73	82	+3.398%
2026-05-04	15.6600	15.6600	15.6600	15.6600	+0.256%	4	22	+36.015%
2026-05-01	15.0700	15.6200	15.0700	15.6200	+11.412%	3	17	+36.364%
2026-04-30	14.6600	14.6600	13.7000	14.0200	+8.851%	22	17	+51.926%
2026-04-29	12.8800	12.8800	12.8800	12.8800	+6.888%	1	16	+65.373%
2026-04-28	12.6500	13.1400	12.0500	12.0500	-24.214%	3	15	+76.763%
2026-04-27	16.4000	16.4000	15.1500	15.9000	-5.806%	11	16	+33.962%
2026-04-24	14.4800	16.8800	14.4700	16.8800	0.000%	10	10	+26.185%

.dark-mode .jX7j91{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jX7j91{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C700SMH Jan 15 2027 700.00 Call (SMH270115C00700000)option OPRA

SMH20270115C700
SMH Jan 15 2027 700.00 Call (SMH270115C00700000)
option OPRA