Dark

SMH20270617C700
SMH Jun 17 2027 700.00 Call (SMH270617C00700000)
option OPRA

EOD

Oct 1, 2026

50.00+6.270%(+2.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	49.2200	50.0000	49.0900	50.0000	+6.270%	5	832	0.000%
2026-09-30	47.0500	47.0500	47.0500	47.0500	+10.836%	1	831	+6.270%
2026-09-24	42.5300	42.5300	42.4500	42.4500	-10.216%	8	831	+17.786%
2026-09-22	47.2800	47.2800	47.2800	47.2800	+16.885%	1	832	+5.753%
2026-09-21	37.3000	40.4500	37.3000	40.4500	+26.962%	16	833	+23.609%
2026-09-18	30.0000	31.8600	30.0000	31.8600	+8.404%	5	843	+56.937%
2026-09-17	29.0300	29.3900	29.0300	29.3900	+11.452%	2	839	+70.126%
2026-09-16	26.5400	26.5400	26.3500	26.3700	+7.853%	4	839	+89.609%
2026-09-15	24.8700	25.0300	24.3000	24.4500	+1.326%	14	839	+104.499%
2026-09-14	24.2600	24.9000	23.6000	24.1300	-29.732%	21	834	+107.211%
2026-09-11	34.3400	34.3400	34.3400	34.3400	+8.671%	1	836	+45.603%
2026-09-10	31.7000	33.8500	31.6000	31.6000	-17.060%	156	836	+58.228%
2026-09-09	37.7500	38.7500	37.2800	38.1000	+35.106%	203	764	+31.234%
2026-09-03	26.8500	28.2000	26.8500	28.2000	-5.369%	90	803	+77.305%
2026-09-02	28.5000	30.2700	28.5000	29.8000	+4.488%	202	748	+67.785%
2026-09-01	28.4000	28.5200	28.4000	28.5200	-14.738%	2	689	+75.316%
2026-08-31	33.4500	33.4500	33.4500	33.4500	-0.977%	1	689	+49.477%
2026-08-28	38.7000	38.7000	33.7800	33.7800	-16.900%	3	688	+48.017%
2026-08-27	41.1000	41.1000	40.5900	40.6500	+13.802%	5	688	+23.001%
2026-08-26	36.6700	36.7700	35.7200	35.7200	-0.223%	3	685	+39.978%
2026-08-25	35.8000	35.8000	35.8000	35.8000	+3.949%	1	684	+39.665%
2026-08-24	34.4800	34.5600	34.3800	34.4400	-19.363%	4	683	+45.180%
2026-08-19	42.7100	42.7100	42.7100	42.7100	-5.842%	1	683	+17.069%
2026-08-18	47.6000	47.6000	45.3600	45.3600	-20.934%	2	1,886	+10.229%
2026-08-17	55.3500	57.7000	55.3500	57.3700	+7.636%	1,273	1,887	-12.846%
2026-08-14	52.6000	53.3500	52.5500	53.3000	-8.024%	11	1,926	-6.191%
2026-08-13	60.0000	60.9500	57.9500	57.9500	+2.748%	10	1,927	-13.719%
2026-08-12	58.0000	58.0000	56.2400	56.4000	+11.243%	264	1,931	-11.348%
2026-08-11	50.7300	50.9900	50.0000	50.7000	-15.104%	6	1,758	-1.381%
2026-08-07	64.0000	64.0000	58.8900	59.7200	-2.098%	1,204	1,760	-16.276%
2026-08-06	61.4000	62.3000	59.4500	61.0000	0.000%	11	559	-18.033%
2026-08-05	65.0000	65.0000	59.4200	61.0000	-0.131%	270	554	-18.033%
2026-08-04	57.5000	61.3700	57.5000	61.0800	+22.038%	139	457	-18.140%
2026-08-03	47.0000	50.0500	47.0000	50.0500	+3.196%	13	405	-0.100%
2026-07-31	55.9500	55.9500	48.5000	48.5000	+1.042%	4	402	+3.093%
2026-07-30	51.2500	52.5000	48.0000	48.0000	+12.808%	8	402	+4.167%
2026-07-29	45.5000	45.5000	40.8000	42.5500	-13.604%	10	398	+17.509%
2026-07-28	48.9600	49.4500	47.3100	49.2500	-8.474%	12	395	+1.523%
2026-07-27	53.4700	53.8100	52.9500	53.8100	-12.490%	3	397	-7.080%
2026-07-24	64.0000	64.0000	61.4900	61.4900	-15.245%	4	396	-18.686%
2026-07-21	72.6500	73.5000	72.5500	72.5500	+10.074%	5	394	-31.082%
2026-07-20	68.5500	68.6000	65.0500	65.9100	+4.619%	15	391	-24.139%
2026-07-17	58.4800	67.2500	56.3000	63.0000	-7.353%	252	384	-20.635%
2026-07-16	70.0000	70.5000	67.7000	68.0000	-6.207%	15	182	-26.471%
2026-07-15	72.5000	72.5000	72.5000	72.5000	-14.706%	10	179	-31.034%
2026-07-14	85.0000	85.0000	85.0000	85.0000	-5.932%	1	189	-41.176%
2026-07-10	90.4700	90.4700	90.3600	90.3600	-1.825%	2	190	-44.666%
2026-07-09	92.0400	92.0400	92.0400	92.0400	+27.303%	1	190	-45.676%
2026-07-07	74.6000	74.6000	71.6500	72.3000	-9.625%	5	191	-30.844%
2026-07-02	88.3200	88.3200	80.0000	80.0000	-19.118%	7	186	-37.500%
2026-07-01	99.8900	99.8900	98.9100	98.9100	-16.945%	6	186	-49.449%
2026-06-30	114.5000	119.0900	114.5000	119.0900	+24.689%	6	190	-58.015%
2026-06-29	90.0000	95.5100	90.0000	95.5100	-0.438%	3	193	-47.649%
2026-06-26	96.0000	96.0000	94.0000	95.9300	-9.028%	5	191	-47.879%
2026-06-25	105.4500	105.4500	105.4500	105.4500	+13.570%	3	191	-52.584%
2026-06-24	99.4000	99.8000	92.8500	92.8500	-7.150%	4	191	-46.150%
2026-06-23	105.0000	105.0000	100.0000	100.0000	-20.128%	9	191	-50.000%
2026-06-22	125.7100	126.8100	125.2000	125.2000	+2.096%	13	193	-60.064%
2026-06-18	121.0500	122.6300	119.4300	122.6300	+20.734%	17	174	-59.227%
2026-06-17	104.9300	104.9300	101.5700	101.5700	+3.590%	2	174	-50.773%
2026-06-16	101.4000	101.4000	98.0500	98.0500	-11.571%	9	174	-49.006%
2026-06-15	109.0500	110.8800	109.0500	110.8800	+12.193%	10	154	-54.906%
2026-06-12	91.4000	99.5000	91.3900	98.8300	+7.775%	68	154	-49.408%
2026-06-11	82.5400	91.7000	82.5000	91.7000	+24.373%	11	154	-45.474%
2026-06-10	73.7300	73.7300	73.7300	73.7300	+9.881%	1	145	-32.185%
2026-06-09	89.0000	89.0000	67.1000	67.1000	-17.669%	9	145	-25.484%
2026-06-08	85.0000	85.0000	81.5000	81.5000	+4.769%	2	144	-38.650%
2026-06-05	77.7900	77.7900	77.7900	77.7900	-18.817%	1	143	-35.724%
2026-06-04	95.8200	95.8200	95.8200	95.8200	-9.261%	1	143	-47.819%
2026-06-03	106.0000	106.0000	103.1500	105.6000	+7.514%	7	143	-52.652%
2026-06-02	92.2100	98.5600	92.2100	98.2200	+14.209%	21	143	-49.094%
2026-06-01	86.0000	86.0000	86.0000	86.0000	+3.614%	1	131	-41.860%
2026-05-29	83.0000	83.0000	83.0000	83.0000	+4.785%	1	131	-39.759%
2026-05-28	79.2100	79.2100	79.2100	79.2100	+5.613%	1	131	-36.877%
2026-05-27	82.8200	82.8200	73.0000	75.0000	-1.042%	6	131	-33.333%
2026-05-26	71.0000	79.8000	71.0000	75.7900	+17.504%	11	127	-34.028%
2026-05-22	64.5000	64.5000	64.5000	64.5000	+25.756%	1	125	-22.481%
2026-05-19	51.4000	51.4000	51.2900	51.2900	+2.070%	6	125	-2.515%
2026-05-18	50.2500	50.2500	50.2500	50.2500	-26.374%	1	132	-0.498%
2026-05-14	68.2500	68.2500	68.2500	68.2500	+4.278%	20	132	-26.740%
2026-05-13	63.7500	66.3500	63.7500	65.4500	+18.226%	9	112	-23.606%
2026-05-12	53.0000	55.3600	52.0000	55.3600	-10.130%	24	112	-9.682%
2026-05-11	62.0000	62.0000	61.6000	61.6000	+10.692%	3	112	-18.831%
2026-05-08	48.0000	55.6500	48.0000	55.6500	+17.903%	14	105	-10.153%
2026-05-06	44.0000	47.2500	43.3700	47.2000	+58.389%	37	96	+5.932%
2026-05-04	29.7000	29.8600	29.7000	29.8000	-0.234%	4	73	+67.785%
2026-05-01	29.8700	29.8700	29.8700	29.8700	+0.878%	1	74	+67.392%
2026-04-30	29.5100	29.6100	29.5100	29.6100	+7.477%	2	74	+68.862%
2026-04-29	27.5000	27.5500	27.3500	27.5500	+3.766%	40	75	+81.488%
2026-04-28	25.8100	26.8400	25.8100	26.5500	-13.093%	21	85	+88.324%
2026-04-27	29.5600	30.5500	29.1500	30.5500	-1.768%	133	96	+63.666%
2026-04-24	31.6100	31.6100	31.1000	31.1000	0.000%	2	2	+60.772%

.dark-mode .qt7zsK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qt7zsK{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270617C700SMH Jun 17 2027 700.00 Call (SMH270617C00700000)option OPRA

SMH20270617C700
SMH Jun 17 2027 700.00 Call (SMH270617C00700000)
option OPRA