Dark

SMH20270617C600
SMH Jun 17 2027 600.00 Call (SMH270617C00600000)
option OPRA

EOD

Oct 1, 2026

95.88+6.581%(+5.92)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	90.6500	96.2800	90.6500	95.8800	+6.581%	26	1,965	0.000%
2026-09-30	88.8000	90.8500	88.8000	89.9600	-0.100%	10	1,975	+6.581%
2026-09-29	91.8000	93.1500	90.0500	90.0500	+4.709%	7	1,976	+6.474%
2026-09-28	86.0000	86.0000	85.4500	86.0000	-1.770%	19	1,978	+11.488%
2026-09-25	89.9500	89.9500	87.5500	87.5500	+6.121%	26	1,977	+9.515%
2026-09-24	79.8500	84.7000	78.4800	82.5000	-3.531%	4	1,996	+16.218%
2026-09-23	85.9500	85.9500	82.7500	85.5200	-2.774%	7	1,996	+12.114%
2026-09-22	79.3500	87.9600	79.3500	87.9600	+6.232%	8	1,998	+9.004%
2026-09-21	77.4700	82.8000	77.4700	82.8000	+32.799%	45	1,997	+15.797%
2026-09-18	62.6000	62.6000	61.8000	62.3500	+3.058%	6	2,031	+53.777%
2026-09-17	59.9000	60.5000	59.9000	60.5000	+15.216%	3	2,025	+58.479%
2026-09-16	54.3000	56.0300	52.5100	52.5100	+2.259%	20	2,024	+82.594%
2026-09-15	51.3000	51.8000	51.1500	51.3500	+0.097%	20	2,022	+86.719%
2026-09-14	51.3800	53.5000	50.5800	51.3000	-22.857%	105	2,014	+86.901%
2026-09-11	66.5000	66.5000	66.5000	66.5000	+2.402%	1	1,995	+44.180%
2026-09-10	64.6300	65.2500	64.6300	64.9400	-10.797%	8	1,997	+47.644%
2026-09-09	72.8000	72.8000	72.8000	72.8000	-2.635%	1	1,997	+31.703%
2026-09-08	74.1000	74.7700	74.1000	74.7700	+13.460%	8	2,035	+28.233%
2026-09-04	65.1900	68.0000	64.6700	65.9000	+15.675%	592	1,972	+45.493%
2026-09-03	53.3500	56.9700	53.3500	56.9700	-5.129%	15	1,972	+68.299%
2026-09-02	58.1800	60.0500	58.1800	60.0500	+5.852%	7	1,957	+59.667%
2026-09-01	58.9000	58.9000	56.1000	56.7300	-10.788%	9	1,954	+69.011%
2026-08-31	64.5000	64.5000	62.9000	63.5900	-0.329%	8	1,948	+50.778%
2026-08-28	71.7000	71.7000	63.5000	63.8000	-14.328%	25	1,946	+50.282%
2026-08-27	75.0000	77.4000	74.3400	74.4700	+8.715%	46	1,945	+28.750%
2026-08-26	68.5000	68.5000	68.5000	68.5000	+0.735%	1	1,907	+39.971%
2026-08-25	67.9000	68.0000	67.2800	68.0000	+5.443%	3	1,908	+41.000%
2026-08-24	62.9600	65.1000	62.7900	64.4900	-12.211%	1,512	1,909	+48.674%
2026-08-21	73.9900	73.9900	73.4200	73.4600	+0.976%	24	449	+30.520%
2026-08-20	72.7500	72.7500	72.7500	72.7500	-3.090%	3	443	+31.794%
2026-08-19	79.0700	79.0700	75.0700	75.0700	-5.986%	2	445	+27.721%
2026-08-18	79.8500	79.8500	79.8500	79.8500	-16.387%	1	443	+20.075%
2026-08-17	95.5000	95.5000	95.5000	95.5000	+6.907%	3	443	+0.398%
2026-08-14	91.7400	92.6300	89.3200	89.3300	-8.819%	147	442	+7.332%
2026-08-13	98.5000	98.5000	97.3500	97.9700	+5.310%	13	397	-2.133%
2026-08-12	96.3300	96.3300	93.0300	93.0300	+3.944%	6	387	+3.064%
2026-08-10	93.3000	93.8000	89.5000	89.5000	-7.109%	208	387	+7.128%
2026-08-07	99.2000	99.2000	96.1300	96.3500	-2.677%	6	427	-0.488%
2026-08-06	99.0000	99.0000	99.0000	99.0000	+4.211%	1	427	-3.152%
2026-08-05	95.0000	95.0000	95.0000	95.0000	-4.195%	1	428	+0.926%
2026-08-04	92.2800	100.2500	92.2000	99.1600	+26.593%	66	428	-3.308%
2026-08-03	78.3300	78.3300	78.3300	78.3300	-3.807%	1	412	+22.405%
2026-07-31	91.2500	91.2500	81.4300	81.4300	+2.816%	2	412	+17.745%
2026-07-30	76.1200	82.0000	76.1200	79.2000	+20.000%	11	412	+21.061%
2026-07-29	74.0000	74.0000	65.2500	66.0000	-16.509%	18	409	+45.273%
2026-07-28	76.0000	79.5000	76.0000	79.0500	-5.136%	232	398	+21.290%
2026-07-27	83.9000	83.9000	83.3300	83.3300	-12.661%	2	529	+15.061%
2026-07-24	98.0000	98.0000	95.4100	95.4100	-9.948%	2	531	+0.493%
2026-07-23	105.9500	105.9500	105.9500	105.9500	-4.550%	2	530	-9.504%
2026-07-21	111.0000	111.0000	111.0000	111.0000	+6.068%	2	534	-13.622%
2026-07-20	104.6500	104.6500	104.6500	104.6500	+18.289%	1	532	-8.380%
2026-07-17	90.0500	90.0500	88.4700	88.4700	-15.534%	5	531	+8.376%
2026-07-16	110.9000	110.9000	104.7400	104.7400	-9.159%	2	530	-8.459%
2026-07-15	110.0000	115.3000	110.0000	115.3000	-7.464%	2	531	-16.843%
2026-07-14	124.0000	127.2000	122.2500	124.6000	+7.321%	6	530	-23.050%
2026-07-13	121.7300	121.7300	114.8300	116.1000	-11.845%	6	531	-17.416%
2026-07-10	127.5500	131.7000	127.5500	131.7000	+0.381%	3	535	-27.198%
2026-07-09	138.2000	138.2000	131.2000	131.2000	+8.430%	7	534	-26.921%
2026-07-08	118.5900	121.0000	113.0000	121.0000	+9.443%	11	535	-20.760%
2026-07-07	115.5500	116.6200	107.4600	110.5600	-14.954%	66	532	-13.278%
2026-07-06	135.0600	135.0600	130.0000	130.0000	+8.216%	5	469	-26.246%
2026-07-02	135.9200	135.9200	119.1200	120.1300	-13.928%	9	466	-20.186%
2026-07-01	140.5600	140.9500	139.5700	139.5700	-15.830%	3	466	-31.303%
2026-06-30	159.0000	165.8200	159.0000	165.8200	+13.188%	8	466	-42.178%
2026-06-29	124.0000	146.5000	124.0000	146.5000	+7.193%	14	464	-34.553%
2026-06-26	140.5000	140.5000	136.6700	136.6700	-9.490%	10	465	-29.846%
2026-06-25	158.6200	158.6200	151.0000	151.0000	+12.477%	11	460	-36.503%
2026-06-24	141.2300	141.2300	133.7500	134.2500	-5.524%	7	456	-28.581%
2026-06-23	148.9700	149.0000	142.1000	142.1000	-18.145%	15	454	-32.526%
2026-06-22	171.2000	173.6000	171.2000	173.6000	+0.335%	4	451	-44.770%
2026-06-18	166.0500	173.0200	166.0500	173.0200	+15.408%	6	452	-44.584%
2026-06-17	151.0600	151.0600	149.9200	149.9200	+5.913%	3	452	-36.046%
2026-06-16	142.8500	143.3500	141.4500	141.5500	-10.451%	13	452	-32.264%
2026-06-15	153.3500	158.0700	153.3500	158.0700	+13.061%	28	442	-39.343%
2026-06-12	130.8300	139.8100	130.8300	139.8100	+11.848%	12	442	-31.421%
2026-06-11	120.0000	125.0000	120.0000	125.0000	+14.595%	2	442	-23.296%
2026-06-10	117.9000	120.1000	109.0800	109.0800	-5.296%	7	446	-12.101%
2026-06-09	117.0000	117.0000	109.8500	115.1800	-5.045%	4	445	-16.756%
2026-06-08	120.1200	124.4000	120.0000	121.3000	+14.542%	30	445	-20.956%
2026-06-05	126.2500	126.2500	105.4500	105.9000	-25.663%	470	429	-9.462%
2026-06-04	130.1300	142.5500	130.1300	142.4600	-6.091%	19	95	-32.697%
2026-06-03	147.4000	151.7000	147.4000	151.7000	+8.466%	4	85	-36.796%
2026-06-02	139.8700	139.8700	139.8600	139.8600	+10.561%	2	85	-31.446%
2026-06-01	117.0000	127.8100	115.0000	126.5000	+7.816%	12	84	-24.206%
2026-05-29	126.0000	126.0000	117.3300	117.3300	-2.647%	6	76	-18.282%
2026-05-28	118.8100	120.5200	118.8100	120.5200	+6.120%	5	73	-20.445%
2026-05-27	115.1500	116.2500	110.7500	113.5700	-5.153%	13	70	-15.576%
2026-05-26	107.5000	120.5500	107.5000	119.7400	+31.007%	14	65	-19.927%
2026-05-21	91.4000	91.4000	91.4000	91.4000	-1.720%	1	64	+4.902%
2026-05-20	93.0000	93.0000	93.0000	93.0000	+16.732%	1	64	+3.097%
2026-05-19	79.6700	79.6700	79.6700	79.6700	-2.173%	1	64	+20.346%
2026-05-18	80.1600	81.4400	80.1600	81.4400	-13.195%	2	64	+17.731%
2026-05-15	92.5000	93.8200	92.5000	93.8200	-11.130%	2	64	+2.196%
2026-05-14	103.8500	108.1000	103.7800	105.5700	+5.307%	18	63	-9.179%
2026-05-13	101.0500	103.1500	100.2500	100.2500	+21.442%	13	61	-4.359%
2026-05-12	92.5000	92.5000	82.5500	82.5500	-17.326%	2	61	+16.148%
2026-05-11	95.0000	100.5000	95.0000	99.8500	+14.942%	14	61	-3.976%
2026-05-08	86.8700	86.8700	86.8700	86.8700	+14.243%	1	49	+10.372%
2026-05-07	77.1900	79.8000	76.0400	76.0400	+33.404%	22	48	+26.092%
2026-05-04	57.2500	57.2500	57.0000	57.0000	+2.703%	4	28	+68.211%
2026-05-01	56.0000	56.0000	55.4600	55.5000	+14.907%	21	40	+72.757%
2026-04-28	48.1900	48.3000	46.7100	48.3000	-11.164%	19	40	+98.509%
2026-04-27	54.3700	54.3700	54.3700	54.3700	-5.097%	6	23	+76.347%
2026-04-24	52.3800	57.8200	52.3800	57.2900	+34.106%	4	20	+67.359%
2026-04-23	43.2800	43.2800	42.7200	42.7200	+25.536%	6	18	+124.438%
2026-04-20	33.9500	34.0300	33.9500	34.0300	+28.804%	2	12	+181.751%
2026-04-10	26.5300	26.5300	26.4200	26.4200	+27.325%	4	11	+262.907%
2026-04-08	20.7500	20.7500	20.7500	20.7500	+36.066%	3	13	+362.072%
2026-04-06	15.2500	15.2500	15.2500	15.2500	-0.974%	5	13	+528.721%
2026-03-24	14.6100	15.4000	14.6100	15.4000	-4.169%	3	18	+522.597%
2026-03-13	16.5000	16.5000	16.0200	16.0700	-9.465%	4	16	+496.640%
2026-03-03	17.7500	17.7500	17.7500	17.7500	-29.000%	1	17	+440.169%
2026-02-24	25.0000	25.0000	25.0000	25.0000	+3.306%	2	17	+283.520%
2026-02-18	24.2000	24.2000	24.2000	24.2000	+12.506%	10	17	+296.198%
2026-02-17	21.5100	21.5100	21.5100	21.5100	+7.550%	10	17	+345.746%
2026-02-09	20.0000	20.0000	20.0000	20.0000	-11.032%	1	12	+379.400%
2026-01-28	22.1600	22.4800	22.1600	22.4800	+9.659%	2	11	+326.512%
2026-01-27	20.5000	20.5000	20.5000	20.5000	0.000%	10	10	+367.707%

.dark-mode .sD4qsW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sD4qsW{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270617C600SMH Jun 17 2027 600.00 Call (SMH270617C00600000)option OPRA

SMH20270617C600
SMH Jun 17 2027 600.00 Call (SMH270617C00600000)
option OPRA