Dark

SMH20270617C550
SMH Jun 17 2027 550.00 Call (SMH270617C00550000)
option OPRA

EOD

Oct 1, 2026

123.00+1.351%(+1.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	123.0000	123.0000	123.0000	123.0000	+1.351%	1	326	0.000%
2026-09-29	121.3600	121.3600	121.3600	121.3600	+6.503%	1	327	+1.351%
2026-09-28	113.9500	113.9500	113.9500	113.9500	-1.708%	1	328	+7.942%
2026-09-22	113.0000	115.9300	113.0000	115.9300	+8.346%	3	329	+6.099%
2026-09-21	99.3000	107.0000	99.3000	107.0000	+17.764%	2	330	+14.953%
2026-09-18	85.9500	90.8600	85.9500	90.8600	+6.894%	2	330	+35.373%
2026-09-17	82.3000	85.0000	82.3000	85.0000	+10.605%	3	330	+44.706%
2026-09-16	76.8500	76.8500	76.8500	76.8500	+3.432%	1	329	+60.052%
2026-09-14	74.5200	74.5200	74.3000	74.3000	-17.076%	2	330	+65.545%
2026-09-11	89.6000	89.6000	89.6000	89.6000	+2.989%	1	328	+37.277%
2026-09-10	87.6900	89.5000	87.0000	87.0000	-10.494%	23	339	+41.379%
2026-09-09	97.2000	97.2000	97.2000	97.2000	+0.465%	1	348	+26.543%
2026-09-08	96.7500	96.7500	96.7500	96.7500	+8.928%	1	350	+27.132%
2026-09-04	85.3000	88.9000	85.3000	88.8200	+13.161%	8	352	+38.482%
2026-09-03	75.0000	78.4900	74.7800	78.4900	-1.021%	7	352	+56.708%
2026-09-02	79.3000	79.3000	79.3000	79.3000	+2.481%	10	347	+55.107%
2026-09-01	80.0000	80.0000	77.3800	77.3800	-9.285%	5	343	+58.956%
2026-08-31	85.3000	85.3000	85.3000	85.3000	-6.264%	10	339	+44.197%
2026-08-28	91.0000	91.0000	91.0000	91.0000	-9.091%	10	339	+35.165%
2026-08-27	100.1000	100.1000	100.1000	100.1000	+15.616%	10	339	+22.877%
2026-08-24	83.5000	86.5800	83.5000	86.5800	-9.007%	5	336	+42.065%
2026-08-20	95.1500	95.1500	95.1500	95.1500	-8.510%	1	334	+29.270%
2026-08-18	104.0000	104.0000	104.0000	104.0000	-14.656%	1	333	+18.269%
2026-08-17	121.3000	121.8600	121.3000	121.8600	+6.708%	4	333	+0.935%
2026-08-14	114.2000	114.2000	114.2000	114.2000	+3.208%	2	331	+7.706%
2026-08-11	110.6500	110.6500	110.6500	110.6500	+0.591%	1	331	+11.161%
2026-08-10	110.0000	110.0000	110.0000	110.0000	-8.880%	1	331	+11.818%
2026-08-05	117.6000	120.9200	117.6000	120.7200	+22.833%	14	332	+1.889%
2026-08-03	98.2800	98.2800	98.2800	98.2800	-3.647%	1	337	+25.153%
2026-07-31	110.8600	110.8600	102.0000	102.0000	+7.822%	28	336	+20.588%
2026-07-30	94.6000	94.6000	94.6000	94.6000	+9.949%	1	349	+30.021%
2026-07-29	93.7500	93.7500	86.0400	86.0400	-12.915%	2	350	+42.957%
2026-07-28	97.8500	98.8000	97.8500	98.8000	-6.342%	41	350	+24.494%
2026-07-27	106.1000	109.2500	105.4900	105.4900	-11.353%	4	311	+16.599%
2026-07-17	120.8100	120.8100	119.0000	119.0000	-14.092%	2	308	+3.361%
2026-07-15	138.5200	138.5200	138.5200	138.5200	+5.115%	1	306	-11.204%
2026-07-07	131.7800	131.7800	131.7800	131.7800	-22.482%	1	305	-6.663%
2026-07-01	170.0000	170.0000	170.0000	170.0000	-1.762%	1	306	-27.647%
2026-06-29	164.5100	173.0500	164.5100	173.0500	+6.821%	5	305	-28.922%
2026-06-26	162.0000	162.0000	162.0000	162.0000	-9.076%	1	305	-24.074%
2026-06-25	185.6000	185.6000	178.1700	178.1700	+4.929%	2	305	-30.965%
2026-06-23	173.0000	173.0000	167.0000	169.8000	-14.575%	3	305	-27.562%
2026-06-18	191.1800	198.7700	191.1800	198.7700	+16.786%	9	300	-38.119%
2026-06-16	174.6000	176.6700	170.2000	170.2000	+15.366%	5	300	-27.732%
2026-06-11	147.5300	147.5300	147.5300	147.5300	+15.321%	4	302	-16.627%
2026-06-10	142.7800	142.7800	127.9300	127.9300	-16.315%	12	304	-3.854%
2026-06-09	152.8700	152.8700	152.8700	152.8700	+6.999%	1	318	-19.539%
2026-06-08	142.8700	142.8700	142.8700	142.8700	+7.973%	1	319	-13.908%
2026-06-05	145.7500	145.7500	132.3200	132.3200	-21.579%	9	318	-7.044%
2026-06-04	154.1700	168.7300	154.1700	168.7300	-4.769%	6	320	-27.102%
2026-06-03	178.0000	178.0000	177.1800	177.1800	+5.950%	2	314	-30.579%
2026-06-02	165.3500	167.2300	165.3500	167.2300	+9.408%	10	313	-26.449%
2026-06-01	140.5000	153.2500	140.5000	152.8500	+5.174%	207	313	-19.529%
2026-05-29	149.0000	149.0000	145.1000	145.3300	+1.219%	5	108	-15.365%
2026-05-28	145.6300	145.6300	143.5800	143.5800	-2.625%	2	107	-14.333%
2026-05-26	136.9800	147.4500	136.9800	147.4500	+19.393%	5	108	-16.582%
2026-05-22	123.2900	123.5000	123.2900	123.5000	+8.801%	2	107	-0.405%
2026-05-21	113.5100	113.5100	113.5100	113.5100	-0.951%	1	108	+8.360%
2026-05-20	112.8000	115.0000	112.8000	114.6000	+5.138%	14	108	+7.330%
2026-05-19	104.0000	109.0000	95.6000	109.0000	+3.998%	11	108	+12.844%
2026-05-18	110.5000	110.5000	102.2000	104.8100	-7.248%	32	108	+17.355%
2026-05-15	113.0000	113.0000	113.0000	113.0000	-11.581%	1	108	+8.850%
2026-05-14	126.8000	130.0400	126.4000	127.8000	+1.979%	7	89	-3.756%
2026-05-13	122.2000	125.3200	122.2000	125.3200	+16.631%	2	82	-1.851%
2026-05-12	119.7500	119.7500	104.1500	107.4500	-11.926%	6	82	+14.472%
2026-05-11	121.2500	122.0000	121.2500	122.0000	+12.184%	11	82	+0.820%
2026-05-08	108.7500	108.7500	108.7500	108.7500	+13.281%	2	69	+13.103%
2026-05-07	101.9400	101.9400	96.0000	96.0000	-4.478%	2	69	+28.125%
2026-05-06	98.5800	100.6000	98.5800	100.5000	+22.263%	10	68	+22.388%
2026-05-05	79.8500	82.2000	79.8500	82.2000	+9.498%	4	63	+49.635%
2026-05-01	74.7900	75.0700	74.7900	75.0700	+3.702%	2	64	+63.847%
2026-04-30	69.6500	72.3900	69.6500	72.3900	+13.322%	3	64	+69.913%
2026-04-28	65.3700	66.7000	62.8000	63.8800	-12.072%	20	63	+92.549%
2026-04-27	73.0000	73.0000	71.3000	72.6500	-3.455%	6	66	+69.305%
2026-04-24	71.6200	76.7500	70.5700	75.2500	+23.361%	22	64	+63.455%
2026-04-23	60.9500	61.7000	60.9000	61.0000	+14.554%	39	51	+101.639%
2026-04-22	53.2500	53.2500	53.2500	53.2500	+7.143%	1	37	+130.986%
2026-04-21	49.7300	49.7300	49.6400	49.7000	+17.051%	3	34	+147.485%
2026-04-15	42.3500	42.4700	42.3500	42.4600	+4.018%	17	34	+189.684%
2026-04-14	40.8200	40.8200	40.8200	40.8200	+138.295%	1	42	+201.323%
2026-03-31	17.1300	17.1300	17.1300	17.1300	-17.286%	1	41	+618.039%
2026-03-26	20.9600	20.9600	20.7100	20.7100	-12.505%	2	41	+493.916%
2026-03-24	23.3200	23.6700	23.3200	23.6700	-15.009%	2	41	+419.645%
2026-03-04	28.0500	28.0500	27.6500	27.8500	+7.654%	26	42	+341.652%
2026-03-03	25.7500	25.8700	25.6600	25.8700	-13.767%	46	29	+375.454%
2026-02-27	30.0000	30.0000	30.0000	30.0000	+5.559%	1	7	+310.000%
2026-02-10	28.4200	28.4200	28.4200	28.4200	+25.752%	1	6	+332.794%
2026-01-12	22.7000	22.7000	22.6000	22.6000	0.000%	10	5	+444.248%

.dark-mode .PkyHKx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PkyHKx{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270617C550SMH Jun 17 2027 550.00 Call (SMH270617C00550000)option OPRA

SMH20270617C550
SMH Jun 17 2027 550.00 Call (SMH270617C00550000)
option OPRA