Dark

SMH20271217C300
SMH Dec 17 2027 300.00 Call (SMH271217C00300000)
option OPRA

EOD

Jul 31, 2026

280.75-4.831%(-14.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	280.7500	280.7500	280.7500	280.7500	-4.831%	1	103	0.000%
2026-07-17	295.0000	295.0000	295.0000	295.0000	-20.795%	1	102	-4.831%
2026-06-17	372.4500	372.4500	372.4500	372.4500	+25.866%	1	102	-24.621%
2026-05-21	295.9100	295.9100	295.9100	295.9100	-5.375%	1	102	-5.123%
2026-05-14	312.7200	312.7200	312.7200	312.7200	+26.352%	1	103	-10.223%
2026-05-01	247.5000	247.5000	247.5000	247.5000	+30.414%	2	104	+13.434%
2026-04-14	190.0100	190.0100	189.7800	189.7800	+61.625%	4	104	+47.934%
2026-03-30	123.8300	123.8300	117.4200	117.4200	-17.802%	7	103	+139.099%
2026-03-09	142.8500	142.8500	142.8500	142.8500	+8.154%	1	101	+96.535%
2026-03-06	138.4300	138.4300	132.0800	132.0800	-6.106%	29	102	+112.561%
2026-03-03	140.6700	140.6700	140.6700	140.6700	-18.120%	1	98	+99.581%
2026-02-25	170.0000	171.8000	170.0000	171.8000	+8.323%	5	98	+63.417%
2026-02-23	158.6000	158.6000	158.6000	158.6000	-1.497%	1	98	+77.018%
2026-02-20	161.0000	161.0100	158.0000	161.0100	+3.212%	16	98	+74.368%
2026-02-19	156.0000	156.0000	156.0000	156.0000	-2.864%	1	99	+79.968%
2026-02-11	160.6000	160.6000	160.6000	160.6000	+7.353%	1	99	+74.813%
2026-02-10	149.6000	149.6000	149.6000	149.6000	+7.240%	4	99	+87.667%
2026-02-04	139.5000	139.5000	139.5000	139.5000	-13.354%	1	99	+101.254%
2026-01-30	161.0000	161.0000	161.0000	161.0000	0.000%	1	100	+74.379%
2026-01-29	161.5100	161.5100	161.0000	161.0000	-0.617%	5	100	+74.379%
2026-01-28	159.4000	162.0000	159.4000	162.0000	+16.656%	6	103	+73.302%
2026-01-20	140.7900	140.7900	138.7900	138.8700	-5.717%	38	105	+102.167%
2026-01-16	147.2900	147.2900	147.2900	147.2900	+5.207%	1	72	+90.610%
2026-01-13	140.0000	140.0000	140.0000	140.0000	+13.131%	1	72	+100.536%
2026-01-02	123.7500	123.7500	123.7500	123.7500	+5.230%	1	72	+126.869%
2025-12-09	117.6000	117.6000	117.6000	117.6000	-1.176%	1	72	+138.733%
2025-12-08	119.0000	119.0000	119.0000	119.0000	+1.953%	2	72	+135.924%
2025-12-05	116.7200	116.7200	116.7200	116.7200	+8.992%	1	72	+140.533%
2025-12-01	107.0900	107.0900	107.0900	107.0900	+10.687%	2	72	+162.163%
2025-11-19	96.7500	96.7500	96.7500	96.7500	-11.442%	1	72	+190.181%
2025-11-10	109.2500	109.2500	109.2500	109.2500	-2.455%	2	72	+156.979%
2025-11-05	112.0000	112.0000	112.0000	112.0000	+3.704%	1	73	+150.670%
2025-11-04	108.0000	108.0000	108.0000	108.0000	+11.801%	1	73	+159.954%
2025-10-16	98.4600	98.4600	96.6000	96.6000	+1.332%	2	73	+190.631%
2025-10-13	95.3300	95.3300	95.3300	95.3300	+9.323%	1	75	+194.503%
2025-10-10	90.7500	90.7500	87.2000	87.2000	-7.195%	5	75	+221.961%
2025-10-07	93.9600	93.9600	93.9600	93.9600	-5.091%	1	76	+198.797%
2025-10-06	100.3000	100.3000	99.0000	99.0000	+5.882%	2	76	+183.586%
2025-10-03	93.5000	93.5000	93.5000	93.5000	+7.102%	2	77	+200.267%
2025-10-01	87.3000	87.3000	87.3000	87.3000	+4.739%	3	79	+221.592%
2025-09-30	83.3500	83.3500	83.3500	83.3500	+9.556%	5	79	+236.833%
2025-09-18	75.8600	76.0800	75.8600	76.0800	+12.711%	18	79	+269.019%
2025-09-15	66.8400	67.5000	66.8400	67.5000	+1.427%	6	79	+315.926%
2025-09-12	66.0000	66.5500	66.0000	66.5500	+0.045%	3	84	+321.863%
2025-09-11	66.5200	66.5200	66.5200	66.5200	+3.453%	10	84	+322.054%
2025-09-10	64.3000	64.3000	64.3000	64.3000	+4.012%	1	89	+336.625%
2025-09-09	61.8200	61.8200	61.8200	61.8200	+13.431%	2	88	+354.141%
2025-09-04	54.5000	54.5000	54.5000	54.5000	-0.311%	1	89	+415.138%
2025-09-02	54.6700	54.6700	54.6700	54.6700	-11.250%	1	89	+413.536%
2025-08-27	61.6000	61.6000	61.6000	61.6000	+0.984%	4	89	+355.763%
2025-08-25	61.0000	61.0000	61.0000	61.0000	+7.584%	1	89	+360.246%
2025-08-21	56.7000	56.7000	56.7000	56.7000	+0.764%	1	90	+395.150%
2025-08-20	53.3300	56.2700	53.3300	56.2700	-8.534%	3	89	+398.934%
2025-08-19	61.5200	61.5200	61.5200	61.5200	-0.982%	1	87	+356.356%
2025-08-15	63.5000	63.5000	62.1000	62.1300	-6.219%	8	88	+351.875%
2025-08-14	65.0000	66.2500	65.0000	66.2500	-0.376%	9	83	+323.774%
2025-08-13	66.0500	66.5000	66.0500	66.5000	+6.913%	2	79	+322.180%
2025-08-12	62.2000	62.2000	62.2000	62.2000	+13.091%	1	78	+351.367%
2025-08-06	53.5600	55.0000	53.5600	55.0000	+0.548%	4	79	+410.455%
2025-08-05	54.7000	54.7000	54.7000	54.7000	+1.016%	2	80	+413.254%
2025-08-01	54.8000	54.8000	54.1500	54.1500	-11.230%	3	78	+418.467%
2025-07-31	61.2500	61.2500	59.2500	61.0000	-0.651%	5	78	+360.246%
2025-07-29	61.3300	61.4500	59.7000	61.4000	+3.681%	22	77	+357.248%
2025-07-28	59.2200	59.2200	59.2200	59.2200	+3.895%	1	57	+374.080%
2025-07-24	57.0000	57.0000	57.0000	57.0000	0.000%	2	57	+392.544%
2025-07-22	57.0000	57.0000	57.0000	57.0000	-5.000%	1	57	+392.544%
2025-07-21	60.0000	60.0000	60.0000	60.0000	-3.413%	1	56	+367.917%
2025-07-17	62.0000	62.1200	62.0000	62.1200	+7.567%	5	57	+351.948%
2025-07-16	57.7500	57.7500	57.7500	57.7500	-6.296%	1	53	+386.147%
2025-07-15	61.6300	61.6300	61.6300	61.6300	+4.017%	1	52	+355.541%
2025-07-11	58.7600	59.2500	58.7600	59.2500	-0.587%	2	52	+373.840%
2025-07-10	59.6000	59.6000	59.6000	59.6000	+3.150%	1	52	+371.057%
2025-07-09	57.7800	57.7800	57.7800	57.7800	+5.265%	1	52	+385.895%
2025-07-07	54.8900	54.8900	54.8900	54.8900	-4.985%	1	51	+411.478%
2025-07-03	57.5000	57.8000	57.4200	57.7700	+9.517%	9	55	+385.979%
2025-07-01	52.7500	52.7500	52.7500	52.7500	+0.957%	9	56	+432.227%
2025-06-27	54.8000	54.8000	52.2500	52.2500	-1.247%	2	65	+437.321%
2025-06-26	52.9000	53.0300	52.9000	52.9100	+3.038%	4	65	+430.618%
2025-06-25	51.3500	51.3500	51.3500	51.3500	+13.984%	1	65	+446.738%
2025-06-18	45.0500	45.0500	45.0500	45.0500	+0.111%	1	65	+523.196%
2025-06-12	45.0000	45.0000	45.0000	45.0000	0.000%	1	65	+523.889%
2025-06-11	45.0000	45.0000	45.0000	45.0000	+2.389%	2	64	+523.889%
2025-06-10	43.9500	43.9500	43.9500	43.9500	+34.198%	1	63	+538.794%
2025-05-30	32.7500	32.7500	32.7500	32.7500	-8.571%	4	62	+757.252%
2025-05-29	35.8200	35.8200	35.8200	35.8200	+0.759%	2	60	+683.780%
2025-05-27	35.5500	35.5500	35.5500	35.5500	+0.424%	1	58	+689.733%
2025-05-13	35.2000	35.4000	35.2000	35.4000	+12.739%	12	58	+693.079%
2025-05-12	31.5000	31.7500	31.2000	31.4000	+37.418%	20	57	+794.108%
2025-05-07	22.8500	22.8500	22.8500	22.8500	-1.082%	2	47	+1,128.665%
2025-05-05	23.1000	23.1000	23.1000	23.1000	-1.493%	1	45	+1,115.368%
2025-05-02	22.5500	23.4500	22.5500	23.4500	+10.353%	8	44	+1,097.228%
2025-05-01	21.2500	21.2500	21.2500	21.2500	+2.459%	1	43	+1,221.176%
2025-04-25	20.2500	20.7500	20.2500	20.7400	+6.087%	40	43	+1,253.664%
2025-04-24	18.9000	19.5500	18.9000	19.5500	+14.730%	5	36	+1,336.061%
2025-04-23	16.4500	17.0400	16.4500	17.0400	+22.326%	2	34	+1,547.594%
2025-04-22	13.6000	13.9300	13.6000	13.9300	-0.143%	3	32	+1,915.434%
2025-04-16	13.9500	13.9500	13.9500	13.9500	-20.286%	2	29	+1,912.545%
2025-04-14	17.5000	17.5000	17.5000	17.5000	+15.894%	1	29	+1,504.286%
2025-04-10	15.1000	15.1000	15.1000	15.1000	-24.500%	1	28	+1,759.272%
2025-04-09	14.0000	20.0000	14.0000	20.0000	+70.213%	4	28	+1,303.750%
2025-04-07	15.6200	15.6200	11.7500	11.7500	-46.953%	2	27	+2,289.362%
2025-04-02	22.1500	22.1500	22.1500	22.1500	+6.235%	1	25	+1,167.494%
2025-04-01	20.7000	20.8500	20.7000	20.8500	-14.549%	6	24	+1,246.523%
2025-03-10	23.9200	24.4000	23.9200	24.4000	-17.091%	3	18	+1,050.615%
2025-03-07	27.2000	29.4300	27.2000	29.4300	+5.863%	30	15	+853.959%
2025-03-06	27.8000	27.8000	27.8000	27.8000	0.000%	14	14	+909.892%

.dark-mode .yg2grd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yg2grd{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20271217C300SMH Dec 17 2027 300.00 Call (SMH271217C00300000)option OPRA

SMH20271217C300
SMH Dec 17 2027 300.00 Call (SMH271217C00300000)
option OPRA