Dark

SMH20270115C800
SMH Jan 15 2027 800.00 Call (SMH270115C00800000)
option OPRA

EOD

Oct 1, 2026

6.00+12.994%(+0.69)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4800	6.0500	5.4800	6.0000	+12.994%	23	8,021	0.000%
2026-09-29	5.7500	5.7500	5.2500	5.3100	+18.000%	8	8,013	+12.994%
2026-09-28	4.3900	4.5000	4.3900	4.5000	-22.414%	3	8,015	+33.333%
2026-09-25	5.8000	5.8000	5.8000	5.8000	+13.281%	1	8,014	+3.448%
2026-09-24	4.1000	5.1500	4.1000	5.1200	-8.079%	38	8,019	+17.188%
2026-09-22	5.3000	5.5700	5.1800	5.5700	+29.535%	8	8,186	+7.720%
2026-09-21	2.9200	4.3000	2.8900	4.3000	+100.000%	1,149	8,181	+39.535%
2026-09-18	2.1500	2.1500	2.1500	2.1500	+0.467%	50	8,177	+179.070%
2026-09-17	1.8100	2.1400	1.8100	2.1400	+46.575%	12	8,177	+180.374%
2026-09-16	1.9000	1.9000	1.4400	1.4600	+0.690%	116	8,181	+310.959%
2026-09-15	1.7400	1.8000	1.4500	1.4500	-3.974%	55	8,353	+313.793%
2026-09-14	1.9000	1.9000	1.3000	1.5100	-44.280%	169	8,325	+297.351%
2026-09-11	2.9400	2.9500	2.6700	2.7100	-3.214%	84	8,268	+121.402%
2026-09-10	2.8300	3.0500	2.8000	2.8000	-26.316%	7	8,294	+114.286%
2026-09-09	4.0400	4.0400	3.8000	3.8000	-9.524%	10	8,300	+57.895%
2026-09-08	3.9000	4.4500	3.9000	4.2000	+29.231%	44	8,308	+42.857%
2026-09-04	2.8900	3.2500	2.6600	3.2500	+72.872%	98	8,300	+84.615%
2026-09-03	1.9000	1.9400	1.8100	1.8800	-9.615%	50	8,300	+219.149%
2026-09-02	2.0600	2.1500	1.9800	2.0800	+5.584%	19	8,264	+188.462%
2026-09-01	2.0500	2.1700	1.9600	1.9700	-25.660%	48	8,249	+204.569%
2026-08-31	3.2000	3.2000	2.6500	2.6500	-15.873%	26	8,236	+126.415%
2026-08-28	4.2500	4.3000	3.1500	3.1500	-34.375%	52	8,241	+90.476%
2026-08-27	5.0000	5.0000	4.5500	4.8000	+31.507%	13	8,210	+25.000%
2026-08-26	3.8500	3.8500	3.6500	3.6500	-9.877%	5	8,204	+64.384%
2026-08-25	4.0500	4.0500	4.0500	4.0500	+12.500%	1	8,203	+48.148%
2026-08-24	4.0000	4.0000	3.6000	3.6000	-26.531%	93	8,204	+66.667%
2026-08-21	4.9000	5.2000	4.9000	4.9000	-5.769%	18	8,215	+22.449%
2026-08-20	5.5000	5.6000	5.2000	5.2000	-3.704%	67	8,224	+15.385%
2026-08-19	5.6600	6.0000	5.4000	5.4000	-16.923%	75	8,220	+11.111%
2026-08-18	6.7000	6.7000	6.5000	6.5000	-37.500%	102	8,230	-7.692%
2026-08-17	9.9000	10.4000	9.7800	10.4000	+16.854%	8	8,324	-42.308%
2026-08-14	10.0000	10.0000	8.9000	8.9000	-24.255%	48	8,324	-32.584%
2026-08-13	12.0000	12.0000	11.6200	11.7500	+17.500%	5	8,293	-48.936%
2026-08-12	11.3000	11.3500	10.0000	10.0000	-6.542%	381	8,299	-40.000%
2026-08-11	11.0000	11.0000	10.7000	10.7000	+2.885%	2	8,447	-43.925%
2026-08-10	11.0500	11.1000	10.4000	10.4000	-21.805%	42	8,447	-42.308%
2026-08-07	13.4500	13.4500	13.2500	13.3000	-8.276%	6	8,436	-54.887%
2026-08-06	13.1200	14.9800	13.1200	14.5000	+0.694%	10	8,433	-58.621%
2026-08-05	15.8000	15.8000	14.3500	14.4000	-11.111%	11	8,432	-58.333%
2026-08-04	11.0500	16.8200	11.0500	16.2000	+57.434%	22	8,441	-62.963%
2026-08-03	8.1500	10.3500	7.9700	10.2900	+0.390%	21	8,439	-41.691%
2026-07-31	11.5000	11.5000	10.2100	10.2500	-1.442%	52	8,443	-41.463%
2026-07-30	11.1000	11.3500	10.1000	10.4000	+34.367%	56	8,460	-42.308%
2026-07-29	9.7000	9.7000	7.7400	7.7400	-28.400%	34	8,464	-22.481%
2026-07-28	10.6500	11.4000	10.0000	10.8100	-21.095%	8,074	9,117	-44.496%
2026-07-27	16.9500	16.9500	12.9900	13.7000	-19.412%	29	1,304	-56.204%
2026-07-24	17.8000	18.7500	17.0000	17.0000	-18.660%	17	1,305	-64.706%
2026-07-23	21.0500	21.8000	20.9000	20.9000	-12.552%	15	1,306	-71.292%
2026-07-22	21.6400	23.9000	21.6400	23.9000	+6.222%	11	1,313	-74.895%
2026-07-21	21.1000	22.8500	21.0500	22.5000	+20.968%	168	1,320	-73.333%
2026-07-20	20.4000	20.4000	18.6000	18.6000	+0.541%	3	1,259	-67.742%
2026-07-17	17.2400	19.6500	15.9500	18.5000	-8.325%	68	1,260	-67.568%
2026-07-16	22.2600	23.2000	20.1800	20.1800	-20.645%	33	1,290	-70.268%
2026-07-15	30.0000	30.0000	23.1400	25.4300	-13.797%	99	1,275	-76.406%
2026-07-14	28.0000	29.5000	28.0000	29.5000	+13.244%	16	1,239	-79.661%
2026-07-13	27.8600	27.8600	25.9500	26.0500	-19.350%	104	1,227	-76.967%
2026-07-10	31.8900	33.0000	31.8900	32.3000	-0.031%	37	1,229	-81.424%
2026-07-09	34.6300	35.0000	32.3100	32.3100	+11.414%	104	1,195	-81.430%
2026-07-08	28.3000	29.0500	26.7500	29.0000	+13.503%	33	1,113	-79.310%
2026-07-07	26.0000	26.4300	23.3200	25.5500	-21.385%	148	1,113	-76.517%
2026-07-06	35.1300	35.1300	32.5000	32.5000	+13.716%	83	1,039	-81.538%
2026-07-02	30.0000	30.0000	27.4900	28.5800	-26.150%	30	1,034	-79.006%
2026-07-01	39.0600	39.1500	37.0000	38.7000	-22.985%	13	1,034	-84.496%
2026-06-30	43.0000	50.8200	43.0000	50.2500	+22.711%	120	1,036	-88.060%
2026-06-29	36.4000	41.3700	35.8300	40.9500	+10.081%	37	937	-85.348%
2026-06-26	35.7000	37.9000	35.7000	37.2000	-17.333%	208	924	-83.871%
2026-06-25	47.0500	47.0500	39.5000	45.0000	+20.000%	175	725	-86.667%
2026-06-24	39.4500	39.4500	37.5000	37.5000	-6.832%	29	729	-84.000%
2026-06-23	44.1800	44.1800	40.2500	40.2500	-28.899%	18	714	-85.093%
2026-06-22	58.7500	58.7500	55.9100	56.6100	+0.909%	7	711	-89.401%
2026-06-18	52.7300	56.8000	52.7300	56.1000	+33.731%	35	697	-89.305%
2026-06-17	42.2000	45.0000	41.7900	41.9500	+10.979%	8	697	-85.697%
2026-06-16	47.1000	47.1000	37.8000	37.8000	-21.658%	228	697	-84.127%
2026-06-15	47.5000	48.2500	45.0000	48.2500	+22.152%	47	687	-87.565%
2026-06-12	34.8400	40.9000	34.8400	39.5000	+7.191%	17	687	-84.810%
2026-06-11	28.0000	36.8500	28.0000	36.8500	+48.829%	28	687	-83.718%
2026-06-10	27.4600	29.7800	24.7600	24.7600	-15.031%	141	701	-75.767%
2026-06-09	32.3000	32.3000	24.6500	29.1400	+1.533%	125	681	-79.410%
2026-06-08	28.8500	32.0000	27.7000	28.7000	+23.974%	13	620	-79.094%
2026-06-05	31.2000	31.2000	23.1500	23.1500	-41.644%	23	618	-74.082%
2026-06-04	34.0000	40.0100	34.0000	39.6700	-11.273%	332	619	-84.875%
2026-06-03	45.0000	45.0100	43.5000	44.7100	+9.961%	36	478	-86.580%
2026-06-02	36.8800	41.1900	36.8800	40.6600	+23.437%	9	473	-85.243%
2026-06-01	28.7000	34.2000	28.5900	32.9400	+3.585%	125	474	-81.785%
2026-05-29	31.8000	31.8000	31.8000	31.8000	+7.980%	1	349	-81.132%
2026-05-28	27.8500	29.4500	26.4000	29.4500	+11.977%	9	349	-79.626%
2026-05-27	26.7500	26.8100	26.3000	26.3000	-10.968%	8	347	-77.186%
2026-05-26	24.9000	29.5400	24.9000	29.5400	+33.123%	20	339	-79.689%
2026-05-22	20.7000	22.1900	20.7000	22.1900	+21.589%	279	329	-72.961%
2026-05-20	18.4500	18.4500	18.2500	18.2500	+15.142%	4	71	-67.123%
2026-05-19	14.6000	15.8500	14.6000	15.8500	-0.938%	12	70	-62.145%
2026-05-18	16.7000	16.7000	15.9500	16.0000	-20.910%	3	70	-62.500%
2026-05-15	20.0700	20.2300	20.0700	20.2300	-19.080%	21	70	-70.341%
2026-05-14	24.1700	25.0000	24.1700	25.0000	+8.413%	27	82	-76.000%
2026-05-13	19.7000	23.1100	19.7000	23.0600	+34.304%	40	99	-73.981%
2026-05-12	19.0500	19.0500	17.0800	17.1700	-21.239%	59	99	-65.055%
2026-05-11	20.2000	21.9100	20.1400	21.8000	+22.129%	16	99	-72.477%
2026-05-08	14.6000	17.8500	14.3600	17.8500	+48.133%	30	0	-66.387%
2026-05-07	12.4400	12.5000	11.5800	12.0500	0.000%	125	0	-50.207%

.dark-mode .x4YbVW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x4YbVW{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115C800SMH Jan 15 2027 800.00 Call (SMH270115C00800000)option OPRA

SMH20270115C800
SMH Jan 15 2027 800.00 Call (SMH270115C00800000)
option OPRA