Dark

SMH20270319C700
SMH Mar 19 2027 700.00 Call (SMH270319C00700000)
option OPRA

EOD

Oct 1, 2026

35.32+8.344%(+2.72)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	31.8000	35.3200	31.7500	35.3200	+8.344%	18	2,414	0.000%
2026-09-30	31.4300	32.7500	31.3000	32.6000	+12.220%	30	2,419	+8.344%
2026-09-28	27.3500	29.0500	27.3500	29.0500	-9.502%	2	2,423	+21.583%
2026-09-25	31.5000	33.2500	31.3500	32.1000	+11.073%	8	2,424	+10.031%
2026-09-24	26.7500	28.9000	26.7500	28.9000	-0.345%	3	2,422	+22.215%
2026-09-23	30.4500	30.4500	27.7000	29.0000	-9.375%	4	2,423	+21.793%
2026-09-22	28.7000	32.3000	28.7000	32.0000	+19.850%	1,023	2,577	+10.375%
2026-09-21	26.0000	26.7000	26.0000	26.7000	+53.890%	53	2,425	+32.285%
2026-09-18	17.3500	17.3500	17.3500	17.3500	+4.518%	1	2,426	+103.573%
2026-09-17	16.0000	16.6000	16.0000	16.6000	+22.781%	4	2,426	+112.771%
2026-09-16	14.5000	14.9000	13.5200	13.5200	+2.502%	14	2,428	+161.243%
2026-09-15	14.1400	14.1400	13.0000	13.1900	-0.827%	5	2,443	+167.779%
2026-09-14	13.3000	13.3000	13.1000	13.3000	-32.658%	6	2,440	+165.564%
2026-09-11	20.1700	20.4500	19.7500	19.7500	+2.597%	39	2,439	+78.835%
2026-09-10	19.0200	20.2500	19.0200	19.2500	-19.958%	10	2,440	+83.481%
2026-09-09	25.0000	25.1900	24.0500	24.0500	-3.992%	16	2,438	+46.861%
2026-09-08	23.0000	25.5500	23.0000	25.0500	+25.250%	17	2,439	+40.998%
2026-09-04	19.9700	20.0000	19.7000	20.0000	+23.839%	37	2,429	+76.600%
2026-09-03	14.9600	16.1500	14.9600	16.1500	-3.983%	22	2,429	+118.700%
2026-09-02	14.9900	16.8200	14.9900	16.8200	+6.861%	13	2,443	+109.988%
2026-09-01	15.7200	16.5700	15.7200	15.7400	-17.158%	12	2,442	+124.396%
2026-08-31	19.0000	19.0000	19.0000	19.0000	-4.523%	1	2,441	+85.895%
2026-08-28	20.8500	20.8500	19.9000	19.9000	-24.621%	15	2,441	+77.487%
2026-08-27	25.9000	26.4000	25.8000	26.4000	+26.923%	14	2,428	+33.788%
2026-08-24	24.0800	24.0800	20.8000	20.8000	-19.161%	31	2,423	+69.808%
2026-08-21	25.6200	25.7500	25.5100	25.7300	-3.089%	11	2,423	+37.272%
2026-08-20	26.5500	26.5500	26.5500	26.5500	-4.152%	10	2,418	+33.032%
2026-08-19	27.7000	27.7000	27.7000	27.7000	-10.645%	5	2,414	+27.509%
2026-08-18	31.0000	31.0000	31.0000	31.0000	-21.914%	10	2,414	+13.935%
2026-08-17	39.7000	39.7000	39.2900	39.7000	+7.297%	7	2,404	-11.033%
2026-08-14	38.0000	38.0000	37.0000	37.0000	-14.648%	15	2,403	-4.541%
2026-08-13	41.8500	43.3500	41.8500	43.3500	+10.165%	5	2,407	-18.524%
2026-08-12	40.8500	41.0500	39.3500	39.3500	+12.108%	14	2,412	-10.241%
2026-08-11	35.9200	35.9200	35.0900	35.1000	-21.564%	11	2,412	+0.627%
2026-08-10	44.7500	44.7500	44.7500	44.7500	+3.063%	1	2,413	-21.073%
2026-08-07	46.0000	46.0000	42.8500	43.4200	-0.459%	12	2,412	-18.655%
2026-08-06	44.8500	44.8500	43.6200	43.6200	+1.560%	10	2,418	-19.028%
2026-08-05	43.8500	44.5000	42.9500	42.9500	-9.769%	1,558	2,702	-17.765%
2026-08-04	42.5000	47.6000	42.5000	47.6000	+42.090%	3	1,599	-25.798%
2026-08-03	29.1500	34.0500	29.1500	33.5000	-1.903%	546	1,599	+5.433%
2026-07-31	41.0000	41.0000	34.1500	34.1500	+0.441%	2	1,731	+3.426%
2026-07-30	37.0000	37.0000	34.0000	34.0000	+19.298%	7	1,731	+3.882%
2026-07-29	31.7500	31.7500	28.5000	28.5000	-19.309%	20	1,731	+23.930%
2026-07-28	31.8000	35.3900	31.8000	35.3200	-7.053%	5	1,729	0.000%
2026-07-27	40.8000	40.8000	38.0000	38.0000	-24.752%	3	1,731	-7.053%
2026-07-24	52.5000	52.5000	50.5000	50.5000	-7.509%	2	1,729	-30.059%
2026-07-23	54.6000	54.6000	54.6000	54.6000	-4.126%	2	1,729	-35.311%
2026-07-21	53.4000	56.9500	52.9000	56.9500	+19.895%	16	1,760	-37.981%
2026-07-20	50.8000	51.4500	47.4000	47.5000	+0.317%	104	1,757	-25.642%
2026-07-17	45.1000	50.8500	45.1000	47.3500	-8.767%	62	1,725	-25.407%
2026-07-16	54.5000	54.5000	51.9000	51.9000	-13.888%	25	1,711	-31.946%
2026-07-15	58.5000	60.2700	58.5000	60.2700	-9.054%	3	1,731	-41.397%
2026-07-14	66.2700	66.2700	66.2700	66.2700	+8.782%	1	1,730	-46.703%
2026-07-13	63.3000	63.3000	60.9200	60.9200	-16.204%	6	1,730	-42.022%
2026-07-10	70.6500	72.7000	70.6500	72.7000	+8.996%	7	1,728	-51.417%
2026-07-08	62.8200	66.8000	60.8600	66.7000	+18.367%	22	1,724	-47.046%
2026-07-07	57.2300	57.8500	56.0400	56.3500	-10.556%	110	1,709	-37.320%
2026-07-02	77.7700	77.7700	63.0000	63.0000	-21.466%	19	1,601	-43.937%
2026-07-01	86.0000	89.2600	80.2200	80.2200	-19.780%	15	1,601	-55.971%
2026-06-30	100.0000	100.0000	100.0000	100.0000	+24.193%	10	1,596	-64.680%
2026-06-29	80.2200	80.5200	80.2200	80.5200	+2.835%	2	1,596	-56.135%
2026-06-26	78.3000	78.3000	78.3000	78.3000	-13.528%	1	1,596	-54.891%
2026-06-25	88.4300	90.5500	84.7000	90.5500	+17.217%	17	1,611	-60.994%
2026-06-24	81.4200	81.4200	75.5000	77.2500	-9.384%	106	1,598	-54.278%
2026-06-23	88.3000	90.0000	85.2500	85.2500	-20.327%	18	1,501	-58.569%
2026-06-22	110.1500	110.1600	107.0000	107.0000	+7.000%	12	1,500	-66.991%
2026-06-18	95.5000	100.0000	95.5000	100.0000	+11.297%	12	1,502	-64.680%
2026-06-17	88.0000	89.8500	85.0500	89.8500	+5.396%	7	1,502	-60.690%
2026-06-16	89.0000	90.1100	85.2500	85.2500	-9.280%	165	1,502	-58.569%
2026-06-15	90.1300	93.9700	90.1300	93.9700	+14.360%	29	1,509	-62.414%
2026-06-12	79.4500	82.1700	78.0000	82.1700	+26.415%	40	1,509	-57.016%
2026-06-11	62.5000	65.0000	62.5000	65.0000	+5.898%	29	1,509	-45.662%
2026-06-09	71.2500	71.2500	55.6000	61.3800	-10.132%	4	1,506	-42.457%
2026-06-08	66.0000	68.3000	64.4900	68.3000	+20.885%	212	1,504	-48.287%
2026-06-05	65.8300	67.6000	56.5000	56.5000	-31.969%	55	1,295	-37.487%
2026-06-04	73.5000	84.6200	73.5000	83.0500	-6.633%	233	1,248	-57.471%
2026-06-03	86.2500	88.9500	85.0600	88.9500	+8.608%	9	1,017	-60.292%
2026-06-02	78.8500	82.7000	78.8500	81.9000	+14.947%	19	1,015	-56.874%
2026-06-01	69.4000	72.7000	69.4000	71.2500	+19.407%	107	1,014	-50.428%
2026-05-28	59.6800	59.6800	59.6700	59.6700	-1.859%	2	925	-40.808%
2026-05-27	65.5500	65.5500	60.8000	60.8000	-7.879%	19	925	-41.908%
2026-05-26	66.0000	66.0000	66.0000	66.0000	+31.213%	1	906	-46.485%
2026-05-22	50.3000	50.3000	50.3000	50.3000	+5.451%	1	905	-29.781%
2026-05-21	48.2000	48.2000	46.8000	47.7000	+5.298%	104	905	-25.954%
2026-05-20	42.5100	46.0800	42.5100	45.3000	+29.429%	83	905	-22.031%
2026-05-19	35.0000	35.0000	35.0000	35.0000	-16.007%	1	905	+0.914%
2026-05-18	42.0000	42.0000	41.6700	41.6700	-9.903%	2	905	-15.239%
2026-05-15	46.1000	48.0000	46.1000	46.2500	-17.778%	12	905	-23.632%
2026-05-14	56.1500	56.8500	56.1000	56.2500	+6.132%	609	901	-37.209%
2026-05-13	47.1600	53.0000	46.9100	53.0000	+19.910%	16	429	-33.358%
2026-05-12	44.2000	44.2000	44.2000	44.2000	-8.678%	1	429	-20.090%
2026-05-11	48.4000	48.4000	48.4000	48.4000	+8.813%	1	429	-27.025%
2026-05-08	39.5000	44.4800	39.5000	44.4800	+28.000%	9	426	-20.594%
2026-05-07	34.7500	34.7500	34.7500	34.7500	-4.402%	1	424	+1.640%
2026-05-06	31.0000	36.3500	31.0000	36.3500	+32.664%	23	423	-2.834%
2026-05-05	27.2200	27.4000	27.2000	27.4000	+22.103%	7	434	+28.905%
2026-05-04	22.4400	22.4400	22.4400	22.4400	+6.857%	1	432	+57.398%
2026-04-27	21.0000	21.0000	21.0000	21.0000	-8.377%	307	433	+68.190%
2026-04-24	22.1900	22.9700	21.9500	22.9200	0.000%	258	242	+54.101%

.dark-mode .rmk7rF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rmk7rF{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270319C700SMH Mar 19 2027 700.00 Call (SMH270319C00700000)option OPRA

SMH20270319C700
SMH Mar 19 2027 700.00 Call (SMH270319C00700000)
option OPRA