Dark

SMH20271217C345
SMH Dec 17 2027 345.00 Call (SMH271217C00345000)
option OPRA

EOD

Sep 25, 2026

290.50+3.750%(+10.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	290.5000	290.5000	290.5000	290.5000	+3.750%	1	265	0.000%
2026-09-23	280.0000	280.0000	280.0000	280.0000	+15.345%	1	265	+3.750%
2026-07-30	242.7500	242.7500	242.7500	242.7500	-11.871%	1	266	+19.670%
2026-07-07	275.4500	275.4500	275.4500	275.4500	-18.985%	7	273	+5.464%
2026-06-25	340.0000	340.0000	340.0000	340.0000	+13.333%	1	266	-14.559%
2026-05-29	300.0000	300.0000	300.0000	300.0000	+2.041%	10	267	-3.167%
2026-05-26	294.0000	294.0000	294.0000	294.0000	+15.693%	10	277	-1.190%
2026-05-19	232.0000	254.1200	232.0000	254.1200	-4.588%	2	287	+14.316%
2026-05-18	266.3400	266.3400	266.3400	266.3400	+0.509%	1	287	+9.071%
2026-05-15	264.9900	264.9900	264.9900	264.9900	+5.725%	1	287	+9.627%
2026-05-12	262.9000	262.9000	248.5000	250.6400	-8.432%	22	289	+15.903%
2026-05-11	273.0000	273.7200	273.0000	273.7200	+12.180%	29	289	+6.130%
2026-05-07	246.0000	246.0000	244.0000	244.0000	+8.686%	30	281	+19.057%
2026-05-05	224.5000	224.5000	224.5000	224.5000	+5.597%	20	271	+29.399%
2026-05-01	212.6000	212.6000	212.6000	212.6000	+7.646%	1	272	+36.642%
2026-04-28	195.5300	198.5000	195.5300	197.5000	-4.819%	28	272	+47.089%
2026-04-24	207.5000	207.5000	207.5000	207.5000	+22.890%	2	256	+40.000%
2026-04-20	169.5000	169.5000	168.8500	168.8500	+45.636%	4	254	+72.046%
2026-04-06	115.9400	115.9400	115.9400	115.9400	+6.867%	1	255	+150.561%
2026-03-06	108.4900	108.4900	108.4900	108.4900	-10.855%	1	254	+167.767%
2026-03-04	121.7000	121.7000	121.7000	121.7000	-4.264%	1	253	+138.702%
2026-02-27	126.8200	127.1200	126.8200	127.1200	+2.516%	2	253	+128.524%
2026-02-10	125.0000	125.0000	124.0000	124.0000	-0.800%	20	253	+134.274%
2026-02-09	125.0000	125.0000	125.0000	125.0000	-0.120%	10	243	+132.400%
2026-02-02	127.6500	127.7500	125.1500	125.1500	+5.336%	5	233	+132.121%
2026-01-26	118.7400	118.8100	118.7400	118.8100	-1.550%	13	239	+144.508%
2026-01-23	120.6800	120.6800	120.6800	120.6800	+1.857%	1	239	+140.719%
2026-01-16	118.4800	118.4800	118.4800	118.4800	0.000%	1	239	+145.189%
2026-01-15	117.5000	118.4800	117.5000	118.4800	+6.355%	2	239	+145.189%
2026-01-13	111.4000	111.4000	111.4000	111.4000	+1.726%	1	239	+160.772%
2026-01-12	109.5100	109.5100	109.5100	109.5100	-0.319%	1	238	+165.273%
2026-01-09	105.6800	109.8600	105.6800	109.8600	+1.769%	4	239	+164.427%
2026-01-06	105.2500	108.6900	105.2500	107.9500	+5.523%	6	236	+169.106%
2026-01-05	102.3000	102.3000	102.3000	102.3000	+9.529%	1	237	+183.969%
2025-12-26	93.4000	93.4000	93.4000	93.4000	+21.916%	5	237	+211.028%
2025-12-17	76.6100	76.6100	76.6100	76.6100	-11.912%	3	239	+279.193%
2025-12-12	86.9700	86.9700	86.9700	86.9700	-6.029%	2	239	+234.023%
2025-12-05	92.5500	92.5500	92.5500	92.5500	+5.651%	1	239	+213.884%
2025-12-02	87.5000	87.6000	87.5000	87.6000	+30.144%	2	240	+231.621%
2025-11-20	68.0000	68.0000	67.3100	67.3100	-3.290%	2	242	+331.585%
2025-11-18	69.6000	69.6000	69.6000	69.6000	-14.737%	13	241	+317.385%
2025-11-13	81.7500	81.7500	81.6300	81.6300	+13.375%	2	254	+255.874%
2025-11-07	72.0000	72.0000	72.0000	72.0000	-17.714%	207	255	+303.472%
2025-11-05	87.0000	87.5000	87.0000	87.5000	-7.309%	3	311	+232.000%
2025-10-29	94.4000	94.4000	94.4000	94.4000	+18.712%	2	308	+207.733%
2025-10-24	79.5200	79.5200	79.5200	79.5200	+21.220%	2	310	+265.317%
2025-10-10	67.8800	68.5500	65.6000	65.6000	-14.805%	9	308	+342.835%
2025-10-06	77.0000	77.0000	77.0000	77.0000	+45.283%	4	304	+277.273%
2025-09-18	53.0000	53.0000	53.0000	53.0000	+15.721%	1	308	+448.113%
2025-09-17	45.8000	45.8000	45.8000	45.8000	-2.137%	1	309	+534.279%
2025-09-16	46.8000	46.8000	46.8000	46.8000	+1.983%	13	310	+520.726%
2025-09-12	45.8900	45.8900	45.8900	45.8900	+2.708%	1	310	+533.036%
2025-09-10	44.6800	44.6800	44.6800	44.6800	+17.734%	1	311	+550.179%
2025-09-05	37.9500	37.9500	37.9500	37.9500	+6.303%	1	312	+665.481%
2025-09-03	35.7000	35.7000	35.7000	35.7000	-3.252%	1	313	+713.725%
2025-09-02	36.9000	36.9000	36.9000	36.9000	-12.704%	1	313	+687.263%
2025-08-27	42.2700	42.2700	42.2700	42.2700	-9.679%	1	312	+587.249%
2025-08-14	46.8000	46.8000	46.8000	46.8000	+0.753%	1	311	+520.726%
2025-08-13	46.3000	46.6000	46.3000	46.4500	+2.652%	12	311	+525.404%
2025-08-12	45.2500	45.2500	45.2500	45.2500	+19.204%	1	316	+541.989%
2025-08-05	37.9600	37.9600	37.9600	37.9600	+2.180%	1	317	+665.279%
2025-08-01	37.4000	37.4000	37.1500	37.1500	-12.485%	13	318	+681.965%
2025-07-31	42.4500	42.4500	42.4500	42.4500	+2.388%	2	307	+584.335%
2025-07-29	41.5300	41.5300	41.4600	41.4600	+7.049%	2	305	+600.675%
2025-07-23	38.7000	38.7300	38.7000	38.7300	-1.475%	5	307	+650.065%
2025-07-16	40.2500	40.2500	39.3100	39.3100	-0.883%	2	313	+638.998%
2025-07-14	40.0000	40.0000	39.6600	39.6600	-2.913%	2	313	+632.476%
2025-07-11	40.8500	40.8500	40.8500	40.8500	0.000%	1	312	+611.138%
2025-07-10	40.5000	40.8500	40.5000	40.8500	+2.074%	6	312	+611.138%
2025-07-09	39.9000	40.0200	39.9000	40.0200	+5.371%	4	318	+625.887%
2025-07-02	37.9800	37.9800	37.9800	37.9800	+2.927%	1	318	+664.876%
2025-06-30	36.9000	36.9000	36.9000	36.9000	+2.075%	1	318	+687.263%
2025-06-26	36.1500	36.1500	36.1500	36.1500	+9.545%	1	317	+703.596%
2025-06-24	33.0000	33.0000	33.0000	33.0000	+18.068%	1	317	+780.303%
2025-06-13	27.9500	27.9500	27.9500	27.9500	-6.208%	16	316	+939.356%
2025-06-11	31.0600	31.0600	29.8000	29.8000	+2.582%	9	308	+874.832%
2025-06-10	29.0500	29.0500	29.0500	29.0500	+3.936%	1	300	+900.000%
2025-06-09	28.1000	28.1000	27.9500	27.9500	+6.274%	2	299	+939.356%
2025-06-06	26.3000	26.3000	26.3000	26.3000	+2.176%	10	299	+1,004.563%
2025-06-05	25.7400	25.7400	25.7400	25.7400	+0.468%	5	294	+1,028.594%
2025-06-04	25.6200	25.6200	25.6200	25.6200	+3.935%	10	284	+1,033.880%
2025-06-03	24.6000	24.6500	24.4000	24.6500	+19.082%	51	284	+1,078.499%
2025-05-30	20.7000	20.7000	20.7000	20.7000	-12.658%	2	237	+1,303.382%
2025-05-28	23.5000	23.7000	23.5000	23.7000	+5.568%	3	236	+1,125.738%
2025-05-27	22.4500	22.4500	22.4500	22.4500	+4.760%	1	239	+1,193.987%
2025-05-23	20.4000	21.4300	20.4000	21.4300	-14.960%	30	223	+1,255.576%
2025-05-14	25.2000	25.2000	25.2000	25.2000	+21.446%	8	223	+1,052.778%
2025-05-13	20.7500	20.7500	20.7500	20.7500	+34.304%	2	231	+1,300.000%
2025-05-08	15.4500	15.4500	15.4500	15.4500	+10.278%	1	233	+1,780.259%
2025-05-07	13.6500	14.0100	13.6500	14.0100	-0.426%	2	232	+1,973.519%
2025-05-02	14.0000	14.0700	14.0000	14.0700	+11.225%	4	232	+1,964.677%
2025-05-01	12.9400	13.0100	12.5500	12.6500	+5.681%	41	233	+2,196.443%
2025-04-28	12.2500	12.2500	11.6700	11.9700	-9.112%	6	217	+2,326.901%
2025-04-25	13.1000	13.1700	13.1000	13.1700	+9.750%	24	211	+2,105.771%
2025-04-24	11.4000	12.0000	11.3500	12.0000	+25.000%	4	205	+2,320.833%
2025-04-23	10.5800	10.5800	9.6000	9.6000	+14.286%	3	206	+2,926.042%
2025-04-22	8.8000	8.8000	8.4000	8.4000	+10.526%	6	205	+3,358.333%
2025-04-21	8.0000	8.0000	7.0500	7.6000	-12.139%	16	204	+3,722.368%
2025-04-17	8.6500	8.6500	8.6500	8.6500	+2.976%	1	201	+3,258.382%
2025-04-16	9.0000	9.0000	8.4000	8.4000	-17.969%	2	201	+3,358.333%
2025-04-11	10.5000	10.5000	9.9300	10.2400	-4.744%	8	199	+2,736.914%
2025-04-10	10.7500	10.7500	10.7500	10.7500	-2.715%	1	200	+2,602.326%
2025-04-09	8.7900	11.0500	8.7900	11.0500	+30.000%	17	199	+2,528.959%
2025-04-08	10.4900	10.4900	8.5000	8.5000	+6.250%	7	182	+3,317.647%
2025-04-07	7.0000	10.0000	7.0000	8.0000	-1.235%	18	180	+3,531.250%
2025-04-04	8.2600	8.2600	8.1000	8.1000	-38.822%	30	171	+3,486.420%
2025-04-01	13.2000	13.2400	13.2000	13.2400	+0.684%	2	157	+2,094.109%
2025-03-31	12.5000	13.1500	12.5000	13.1500	-0.228%	9	157	+2,109.125%
2025-03-28	13.1800	13.1800	13.1800	13.1800	-12.133%	2	149	+2,104.097%
2025-03-27	15.0000	15.0000	15.0000	15.0000	-20.000%	1	148	+1,836.667%
2025-03-26	18.6000	18.7500	18.6000	18.7500	-4.043%	3	147	+1,449.333%
2025-03-25	19.5500	19.5500	19.5400	19.5400	-5.604%	25	145	+1,386.694%
2025-03-17	20.7000	20.7000	20.7000	20.7000	+10.106%	1	122	+1,303.382%
2025-03-14	18.8000	18.8000	18.8000	18.8000	+4.503%	2	121	+1,445.213%
2025-03-13	17.9900	17.9900	17.9900	17.9900	+1.067%	1	119	+1,514.786%
2025-03-12	17.4000	17.8000	17.4000	17.8000	+13.088%	4	119	+1,532.022%
2025-03-11	17.0000	17.5000	15.7400	15.7400	-3.436%	32	117	+1,745.616%
2025-03-10	16.3000	16.3000	16.3000	16.3000	-16.238%	6	87	+1,682.209%
2025-03-07	19.4600	19.4600	19.4600	19.4600	+3.401%	52	81	+1,392.806%
2025-03-06	18.4000	18.8200	18.4000	18.8200	-9.866%	2	55	+1,443.571%
2025-03-05	20.1500	20.8800	20.1500	20.8800	+5.455%	3	56	+1,291.284%
2025-03-04	17.6900	19.8000	17.6900	19.8000	-11.011%	8	55	+1,367.172%
2025-03-03	20.4200	22.2500	20.4200	22.2500	0.000%	51	51	+1,205.618%

.dark-mode .PqcLt0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PqcLt0{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20271217C345SMH Dec 17 2027 345.00 Call (SMH271217C00345000)option OPRA

SMH20271217C345
SMH Dec 17 2027 345.00 Call (SMH271217C00345000)
option OPRA