Dark

SMH20270617C300
SMH Jun 17 2027 300.00 Call (SMH270617C00300000)
option OPRA

EOD

Jul 29, 2026

232.58-8.685%(-22.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	232.5800	232.5800	232.5800	232.5800	-8.685%	1	157	0.000%
2026-07-28	254.7500	254.7500	254.7000	254.7000	-12.624%	43	158	-8.685%
2026-07-20	291.5000	291.5000	291.5000	291.5000	+2.030%	1	116	-20.213%
2026-07-17	285.7000	285.7000	285.7000	285.7000	-26.147%	1	116	-18.593%
2026-06-22	386.8500	386.8500	386.8500	386.8500	+4.707%	1	115	-39.879%
2026-06-15	370.3500	370.3500	369.4600	369.4600	+25.667%	3	113	-37.049%
2026-06-09	294.0000	294.0000	294.0000	294.0000	-5.854%	1	113	-20.891%
2026-06-05	312.2800	312.2800	312.2800	312.2800	-3.238%	1	113	-25.522%
2026-05-28	322.7300	322.7300	322.7300	322.7300	+4.443%	1	113	-27.934%
2026-05-27	309.0000	309.0000	309.0000	309.0000	-2.637%	1	113	-24.731%
2026-05-26	312.5300	320.7000	312.5300	317.3700	+13.346%	10	115	-26.716%
2026-05-20	280.0000	280.0000	280.0000	280.0000	+4.634%	1	112	-16.936%
2026-05-18	267.6000	267.6000	267.6000	267.6000	-0.224%	1	112	-13.087%
2026-05-12	272.1200	272.1200	268.2000	268.2000	-10.000%	4	112	-13.281%
2026-05-11	298.0000	298.0000	298.0000	298.0000	+29.989%	1	112	-21.953%
2026-05-04	229.2500	229.2500	229.2500	229.2500	+3.733%	2	112	+1.453%
2026-04-29	221.0000	221.0000	221.0000	221.0000	+16.187%	1	114	+5.240%
2026-04-17	189.5300	191.9500	189.5300	190.2100	+7.239%	20	122	+22.275%
2026-04-14	177.3700	177.3700	177.3700	177.3700	+5.345%	11	133	+31.127%
2026-04-10	171.2400	171.2400	168.3700	168.3700	+5.021%	4	139	+38.136%
2026-04-09	160.3200	160.3200	160.3200	160.3200	+5.128%	10	137	+45.072%
2026-04-08	152.0000	152.5000	152.0000	152.5000	+15.530%	2	127	+52.511%
2026-04-06	132.5500	132.5500	132.0000	132.0000	+3.125%	6	127	+76.197%
2026-04-01	127.6200	128.0000	127.6200	128.0000	+7.563%	4	124	+81.703%
2026-03-31	119.0000	119.0000	119.0000	119.0000	+14.445%	5	123	+95.445%
2026-03-30	106.2200	106.2200	103.9800	103.9800	-12.127%	3	128	+123.678%
2026-03-27	119.8500	119.8500	118.3300	118.3300	-10.647%	6	127	+96.552%
2026-03-23	132.4300	132.4300	132.4300	132.4300	+2.144%	2	123	+75.625%
2026-03-19	129.6500	129.6500	129.6500	129.6500	-2.519%	2	125	+79.391%
2026-03-17	133.0000	133.0000	133.0000	133.0000	+3.704%	1	123	+74.872%
2026-03-12	127.2700	128.2500	127.2700	128.2500	-5.525%	9	123	+81.349%
2026-03-10	136.0000	136.0000	135.7500	135.7500	+6.722%	2	114	+71.330%
2026-03-09	124.0000	127.2000	124.0000	127.2000	-2.154%	4	114	+82.846%
2026-03-05	133.7600	133.7600	130.0000	130.0000	+0.100%	4	116	+78.908%
2026-03-03	130.2500	130.2500	129.8700	129.8700	-8.914%	3	115	+79.087%
2026-03-02	142.5800	142.5800	142.5800	142.5800	-5.023%	1	112	+63.122%
2026-02-11	150.1200	150.1200	150.1200	150.1200	+5.718%	1	112	+54.929%
2026-02-10	138.0000	142.0000	138.0000	142.0000	+0.709%	2	111	+63.789%
2026-02-09	140.1000	141.0000	140.1000	141.0000	+2.471%	2	111	+64.950%
2026-02-06	137.6000	137.6000	137.6000	137.6000	+15.991%	1	111	+69.026%
2026-02-05	118.6300	118.6300	118.6300	118.6300	-0.194%	1	112	+96.055%
2026-02-04	129.1000	129.1000	118.8600	118.8600	-13.241%	2	112	+95.676%
2026-02-03	137.0000	137.0000	137.0000	137.0000	-2.940%	1	111	+69.766%
2026-01-30	140.5000	141.1500	140.5000	141.1500	-5.900%	2	110	+64.775%
2026-01-28	150.0000	150.0000	150.0000	150.0000	+11.932%	1	109	+55.053%
2026-01-21	134.0100	134.0100	134.0100	134.0100	+1.623%	1	109	+73.554%
2026-01-20	131.8700	131.8700	131.8700	131.8700	-2.686%	1	109	+76.371%
2026-01-15	135.5100	135.5100	135.5100	135.5100	+8.200%	1	108	+71.633%
2026-01-06	125.2400	125.2400	125.2400	125.2400	+10.188%	2	108	+85.707%
2026-01-02	111.9000	113.6600	111.9000	113.6600	+9.288%	36	106	+104.628%
2025-12-29	104.7200	104.7200	104.0000	104.0000	-5.023%	2	124	+123.635%
2025-12-09	109.5000	109.5000	109.5000	109.5000	+10.606%	1	122	+112.402%
2025-12-02	99.0000	99.0000	99.0000	99.0000	+13.924%	2	123	+134.929%
2025-11-24	86.9000	86.9000	86.9000	86.9000	+9.267%	1	123	+167.641%
2025-11-20	92.1700	92.1700	79.5300	79.5300	-8.344%	3	123	+192.443%
2025-11-18	83.9800	86.7700	83.9800	86.7700	-6.184%	3	123	+168.042%
2025-11-13	92.4900	92.4900	92.4900	92.4900	-4.452%	1	121	+151.465%
2025-11-11	96.8000	96.8000	96.8000	96.8000	-5.005%	1	119	+140.269%
2025-11-10	101.9000	101.9000	101.9000	101.9000	+12.597%	1	119	+128.243%
2025-11-07	90.5000	90.5000	90.5000	90.5000	-5.126%	1	119	+156.994%
2025-11-06	95.3900	95.3900	95.3900	95.3900	-10.170%	1	119	+143.820%
2025-11-05	106.1900	106.1900	106.1900	106.1900	-4.634%	1	118	+119.023%
2025-10-29	111.3500	111.3500	111.3500	111.3500	+8.953%	2	117	+108.873%
2025-10-27	102.0000	102.2000	102.0000	102.2000	+11.087%	2	114	+127.573%
2025-10-21	92.0000	92.0000	92.0000	92.0000	+6.654%	5	114	+152.804%
2025-10-13	86.2600	86.2600	86.2600	86.2600	+12.318%	1	109	+169.627%
2025-10-10	78.3300	78.3300	76.8000	76.8000	-14.667%	4	110	+202.839%
2025-10-08	90.0000	90.0000	90.0000	90.0000	+4.251%	1	106	+158.422%
2025-10-07	86.3300	86.3300	86.3300	86.3300	-3.542%	1	106	+169.408%
2025-10-06	91.5000	91.5000	89.5000	89.5000	+13.680%	5	106	+159.866%
2025-10-01	78.7300	78.7300	78.7300	78.7300	+13.248%	1	103	+195.415%
2025-09-26	69.8100	69.9800	69.5200	69.5200	-1.320%	15	103	+234.551%
2025-09-25	64.3000	70.4500	64.3000	70.4500	+0.114%	17	88	+230.135%
2025-09-24	70.3700	70.3700	70.3700	70.3700	-2.871%	1	94	+230.510%
2025-09-23	72.4500	72.4500	72.4500	72.4500	+7.429%	1	93	+221.021%
2025-09-22	67.8300	67.8300	67.4400	67.4400	+0.253%	15	94	+244.870%
2025-09-18	67.2800	67.2800	67.2700	67.2700	+16.223%	2	79	+245.741%
2025-09-15	57.8800	57.8800	57.8800	57.8800	+4.855%	2	78	+301.831%
2025-09-10	55.2500	55.2500	55.2000	55.2000	+4.486%	56	78	+321.341%
2025-09-08	52.8300	52.8300	52.8300	52.8300	+16.881%	2	132	+340.242%
2025-09-04	45.2000	45.2000	45.2000	45.2000	-2.796%	1	132	+414.558%
2025-09-02	46.5000	46.5000	46.5000	46.5000	-13.214%	2	132	+400.172%
2025-08-27	53.5800	53.5800	53.5800	53.5800	+1.094%	1	130	+334.080%
2025-08-26	53.0000	53.0000	53.0000	53.0000	+11.862%	1	129	+338.830%
2025-08-20	47.3800	47.3800	47.3800	47.3800	-13.223%	1	129	+390.882%
2025-08-15	54.6000	54.6000	54.6000	54.6000	-7.095%	1	129	+325.971%
2025-08-13	58.7700	58.7700	58.7700	58.7700	+3.559%	5	129	+295.746%
2025-08-12	56.5200	56.7500	56.5200	56.7500	+17.739%	2	129	+309.833%
2025-08-06	48.0800	48.2000	48.0800	48.2000	-3.600%	2	129	+382.531%
2025-07-31	51.0800	51.0800	50.0000	50.0000	-8.425%	4	128	+365.160%
2025-07-30	54.7000	54.7000	54.6000	54.6000	+2.458%	5	125	+325.971%
2025-07-29	53.2900	53.2900	53.2900	53.2900	+2.481%	2	125	+336.442%
2025-07-28	52.0000	52.0000	52.0000	52.0000	-2.931%	1	125	+347.269%
2025-07-17	52.7300	53.7200	52.7300	53.5700	+5.974%	3	124	+334.161%
2025-07-14	50.8500	50.8500	50.5500	50.5500	-1.711%	7	124	+360.099%
2025-07-11	51.4300	51.4300	51.4300	51.4300	+2.716%	1	117	+352.226%
2025-07-09	50.0700	50.0700	50.0700	50.0700	+0.522%	1	116	+364.510%
2025-07-03	49.8100	49.8100	49.8100	49.8100	+4.974%	1	115	+366.934%
2025-07-02	47.7900	47.7900	47.4500	47.4500	+1.389%	2	115	+390.158%
2025-06-27	46.8000	46.8000	46.8000	46.8000	+3.494%	1	122	+396.966%
2025-06-26	44.8800	45.2200	44.4000	45.2200	+25.611%	115	122	+414.330%
2025-06-13	36.0000	36.0000	36.0000	36.0000	+11.628%	4	67	+546.056%
2025-06-04	32.2500	32.2500	32.2500	32.2500	+11.207%	3	66	+621.178%
2025-05-29	30.3600	30.5500	29.0000	29.0000	+0.694%	5	66	+702.000%
2025-05-28	28.8000	28.8000	28.8000	28.8000	-4.319%	5	64	+707.569%
2025-05-13	30.1000	30.1000	30.1000	30.1000	+47.549%	2	64	+672.691%
2025-05-08	20.4000	20.4000	20.4000	20.4000	+58.017%	60	62	+1,040.098%
2025-04-15	12.8300	12.9100	12.8300	12.9100	+24.976%	2	2	+1,701.549%
2025-04-08	10.3300	10.3300	10.3300	10.3300	0.000%	2	2	+2,151.500%

.dark-mode .zPTBVB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPTBVB{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270617C300SMH Jun 17 2027 300.00 Call (SMH270617C00300000)option OPRA

SMH20270617C300
SMH Jun 17 2027 300.00 Call (SMH270617C00300000)
option OPRA