Dark

SMH20270115C725
SMH Jan 15 2027 725.00 Call (SMH270115C00725000)
option OPRA

EOD

Sep 30, 2026

14.05+3.006%(+0.41)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	13.5700	14.0500	13.5700	14.0500	+3.006%	6	724	0.000%
2026-09-29	13.4100	14.0500	13.4100	13.6400	-8.456%	229	724	+3.006%
2026-09-22	14.9000	14.9000	14.9000	14.9000	+27.568%	1	842	-5.705%
2026-09-21	8.6500	11.8300	8.6500	11.6800	+169.124%	196	841	+20.291%
2026-09-14	4.5400	4.5500	4.3400	4.3400	-44.359%	9	799	+223.733%
2026-09-11	7.8100	7.9500	7.8000	7.8000	+4.000%	30	794	+80.128%
2026-09-10	7.5000	7.5000	7.5000	7.5000	-30.556%	1	794	+87.333%
2026-09-08	10.4500	10.8000	10.4500	10.8000	+39.896%	2	794	+30.093%
2026-09-04	7.6800	7.7200	7.6800	7.7200	+43.762%	2	795	+81.995%
2026-09-03	5.3500	5.3700	5.3500	5.3700	+3.269%	3	795	+161.639%
2026-09-01	5.4500	5.4500	5.2000	5.2000	-27.171%	3	798	+170.192%
2026-08-31	7.7700	7.7700	7.1400	7.1400	-33.889%	16	798	+96.779%
2026-08-27	10.9500	10.9500	10.8000	10.8000	+17.010%	3	796	+30.093%
2026-08-25	9.2800	9.2800	9.2300	9.2300	+6.705%	2	806	+52.221%
2026-08-24	8.6500	8.6500	8.6500	8.6500	-25.108%	1	807	+62.428%
2026-08-21	11.5500	11.5500	11.5500	11.5500	-3.750%	10	807	+21.645%
2026-08-19	12.0000	12.0000	12.0000	12.0000	-19.301%	1	807	+17.083%
2026-08-18	14.8700	14.8700	14.8700	14.8700	-17.481%	1	806	-5.514%
2026-08-11	20.9000	20.9000	18.0200	18.0200	-29.637%	78	881	-22.031%
2026-08-06	25.4100	26.4000	25.4100	25.6100	-9.184%	6	881	-45.139%
2026-08-04	25.5000	28.4000	25.5000	28.2000	+44.615%	52	888	-50.177%
2026-08-03	15.1000	19.5000	15.0000	19.5000	-0.102%	18	848	-27.949%
2026-07-31	22.0700	22.2500	19.2500	19.5200	+5.685%	25	858	-28.023%
2026-07-30	18.1000	18.7500	18.1000	18.4700	+13.105%	3	861	-23.931%
2026-07-29	17.3000	17.3000	15.5500	16.3300	-8.258%	5	860	-13.962%
2026-07-28	19.3500	19.3500	17.8000	17.8000	-22.609%	8	861	-21.067%
2026-07-27	30.4900	30.4900	22.6000	23.0000	-27.215%	41	857	-38.913%
2026-07-24	31.9000	31.9000	31.6000	31.6000	-8.459%	2	879	-55.538%
2026-07-23	36.8500	36.8500	34.5200	34.5200	+2.464%	3	880	-59.299%
2026-07-20	32.6000	33.6900	32.6000	33.6900	+5.777%	20	891	-58.296%
2026-07-17	27.8800	32.7500	25.6000	31.8500	-4.925%	14	882	-55.887%
2026-07-16	35.7000	35.7000	33.5000	33.5000	-15.511%	3	887	-58.060%
2026-07-15	40.1500	40.1500	39.3000	39.6500	-14.085%	4	884	-64.565%
2026-07-14	46.0500	46.1500	45.8500	46.1500	+12.015%	11	882	-69.556%
2026-07-13	43.0000	43.0000	41.2000	41.2000	-19.610%	3	887	-65.898%
2026-07-10	47.8500	51.2500	47.8500	51.2500	-1.914%	45	887	-72.585%
2026-07-09	55.3000	55.3000	52.2500	52.2500	+17.813%	5	899	-73.110%
2026-07-08	41.4600	44.3500	41.4600	44.3500	+8.968%	8	903	-68.320%
2026-07-07	36.8500	40.7000	36.8500	40.7000	-18.600%	3	907	-65.479%
2026-07-06	50.2000	51.9500	49.5500	50.0000	-12.816%	9	907	-71.900%
2026-07-02	57.3500	57.3500	57.3500	57.3500	-3.207%	1	909	-75.501%
2026-07-01	61.2000	64.8000	58.8000	59.2500	-20.299%	6	909	-76.287%
2026-06-30	70.9500	74.3400	70.9500	74.3400	+23.079%	9	916	-81.100%
2026-06-29	52.3500	60.4000	52.0000	60.4000	+5.965%	5	907	-76.738%
2026-06-26	57.0000	57.0000	57.0000	57.0000	-10.868%	2	905	-75.351%
2026-06-25	61.5600	63.9500	60.3400	63.9500	+21.810%	8	905	-78.030%
2026-06-24	58.0000	58.0000	52.5000	52.5000	-21.956%	6	901	-73.238%
2026-06-23	64.0000	67.2700	64.0000	67.2700	-17.642%	3	900	-79.114%
2026-06-22	80.6000	81.6800	80.1800	81.6800	+1.973%	12	901	-82.799%
2026-06-18	80.1000	80.1000	80.1000	80.1000	+26.941%	3	920	-82.459%
2026-06-17	63.1000	63.1000	63.1000	63.1000	+6.318%	1	920	-77.734%
2026-06-16	68.4500	69.1900	58.7500	59.3500	-14.971%	212	920	-76.327%
2026-06-15	69.8000	69.8000	69.8000	69.8000	+14.614%	1	1,025	-79.871%
2026-06-12	60.9000	60.9000	60.9000	60.9000	+19.412%	1	1,025	-76.929%
2026-06-11	44.4000	51.0000	44.4000	51.0000	+25.585%	17	1,025	-72.451%
2026-06-10	44.2700	47.1500	39.5500	40.6100	+6.728%	14	1,031	-65.403%
2026-06-09	51.2200	51.5500	35.4200	38.0500	-21.254%	14	1,030	-63.075%
2026-06-08	43.7100	48.6500	43.7100	48.3200	+24.955%	20	1,026	-70.923%
2026-06-05	46.5300	46.5300	38.6700	38.6700	-34.734%	8	1,039	-63.667%
2026-06-04	51.3700	59.6000	51.3700	59.2500	-4.789%	40	1,041	-76.287%
2026-06-03	62.2300	62.2300	62.2300	62.2300	+2.877%	1	1,019	-77.422%
2026-06-02	54.4500	60.4900	54.4500	60.4900	+31.786%	185	1,020	-76.773%
2026-05-29	45.9000	45.9000	45.9000	45.9000	-2.610%	2	933	-69.390%
2026-05-28	43.8500	47.1300	43.6800	47.1300	+8.946%	17	931	-70.189%
2026-05-27	48.5000	48.5000	41.4000	43.2600	-5.339%	14	933	-67.522%
2026-05-26	40.5900	45.7000	40.5900	45.7000	+34.412%	19	939	-69.256%
2026-05-22	33.8500	34.0000	33.8500	34.0000	+13.296%	3	938	-58.676%
2026-05-21	30.6000	30.7500	30.0100	30.0100	-0.133%	1,020	938	-53.182%
2026-05-20	30.5800	31.1500	30.0500	30.0500	+26.793%	2,017	938	-53.245%
2026-05-19	23.9500	23.9500	22.6200	23.7000	-12.546%	28	3,069	-40.717%
2026-05-18	30.5000	30.5000	27.0000	27.1000	-12.439%	17	3,069	-48.155%
2026-05-15	30.9500	30.9500	30.9500	30.9500	-21.447%	15	3,069	-54.604%
2026-05-14	37.2800	39.4000	37.2800	39.4000	+7.945%	5	3,044	-64.340%
2026-05-13	36.5000	36.5000	36.5000	36.5000	+33.066%	1	3,042	-61.507%
2026-05-12	31.8500	32.2000	27.4300	27.4300	-22.993%	13	3,042	-48.779%
2026-05-11	35.1700	35.7000	35.1700	35.6200	+109.529%	3,041	3,042	-60.556%
2026-05-05	14.6200	17.0000	14.6200	17.0000	+38.099%	48	62	-17.353%
2026-05-01	12.3100	12.3100	12.3000	12.3100	+17.799%	29	81	+14.135%
2026-04-28	10.4500	10.4500	10.4500	10.4500	-14.484%	12	81	+34.450%
2026-04-27	12.5500	13.2000	12.1000	12.2200	-10.147%	135	87	+14.975%
2026-04-24	13.2800	13.8000	13.2800	13.6000	0.000%	28	21	+3.309%

.dark-mode .t6ygWz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t6ygWz{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C725SMH Jan 15 2027 725.00 Call (SMH270115C00725000)option OPRA

SMH20270115C725
SMH Jan 15 2027 725.00 Call (SMH270115C00725000)
option OPRA