Dark

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

EOD

Jul 30, 2026

242.75-11.871%(-32.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	242.7500	242.7500	242.7500	242.7500	-11.871%	1	266	0.000%
2026-07-07	275.4500	275.4500	275.4500	275.4500	-18.985%	7	273	-11.871%
2026-06-25	340.0000	340.0000	340.0000	340.0000	+13.333%	1	266	-28.603%
2026-05-29	300.0000	300.0000	300.0000	300.0000	+2.041%	10	267	-19.083%
2026-05-26	294.0000	294.0000	294.0000	294.0000	+15.693%	10	277	-17.432%
2026-05-19	232.0000	254.1200	232.0000	254.1200	-4.588%	2	287	-4.474%
2026-05-18	266.3400	266.3400	266.3400	266.3400	+0.509%	1	287	-8.857%
2026-05-15	264.9900	264.9900	264.9900	264.9900	+5.725%	1	287	-8.393%
2026-05-12	262.9000	262.9000	248.5000	250.6400	-8.432%	22	289	-3.148%
2026-05-11	273.0000	273.7200	273.0000	273.7200	+12.180%	29	289	-11.314%
2026-05-07	246.0000	246.0000	244.0000	244.0000	+8.686%	30	281	-0.512%
2026-05-05	224.5000	224.5000	224.5000	224.5000	+5.597%	20	271	+8.129%
2026-05-01	212.6000	212.6000	212.6000	212.6000	+7.646%	1	272	+14.182%
2026-04-28	195.5300	198.5000	195.5300	197.5000	-4.819%	28	272	+22.911%
2026-04-24	207.5000	207.5000	207.5000	207.5000	+22.890%	2	256	+16.988%
2026-04-20	169.5000	169.5000	168.8500	168.8500	+45.636%	4	254	+43.767%
2026-04-06	115.9400	115.9400	115.9400	115.9400	+6.867%	1	255	+109.376%
2026-03-06	108.4900	108.4900	108.4900	108.4900	-10.855%	1	254	+123.753%
2026-03-04	121.7000	121.7000	121.7000	121.7000	-4.264%	1	253	+99.466%
2026-02-27	126.8200	127.1200	126.8200	127.1200	+2.516%	2	253	+90.961%
2026-02-10	125.0000	125.0000	124.0000	124.0000	-0.800%	20	253	+95.766%
2026-02-09	125.0000	125.0000	125.0000	125.0000	-0.120%	10	243	+94.200%
2026-02-02	127.6500	127.7500	125.1500	125.1500	+5.336%	5	233	+93.967%
2026-01-26	118.7400	118.8100	118.7400	118.8100	-1.550%	13	239	+104.318%
2026-01-23	120.6800	120.6800	120.6800	120.6800	+1.857%	1	239	+101.152%
2026-01-16	118.4800	118.4800	118.4800	118.4800	0.000%	1	239	+104.887%
2026-01-15	117.5000	118.4800	117.5000	118.4800	+6.355%	2	239	+104.887%
2026-01-13	111.4000	111.4000	111.4000	111.4000	+1.726%	1	239	+117.908%
2026-01-12	109.5100	109.5100	109.5100	109.5100	-0.319%	1	238	+121.669%
2026-01-09	105.6800	109.8600	105.6800	109.8600	+1.769%	4	239	+120.963%
2026-01-06	105.2500	108.6900	105.2500	107.9500	+5.523%	6	236	+124.873%
2026-01-05	102.3000	102.3000	102.3000	102.3000	+9.529%	1	237	+137.292%
2025-12-26	93.4000	93.4000	93.4000	93.4000	+21.916%	5	237	+159.904%
2025-12-17	76.6100	76.6100	76.6100	76.6100	-11.912%	3	239	+216.865%
2025-12-12	86.9700	86.9700	86.9700	86.9700	-6.029%	2	239	+179.119%
2025-12-05	92.5500	92.5500	92.5500	92.5500	+5.651%	1	239	+162.291%
2025-12-02	87.5000	87.6000	87.5000	87.6000	+30.144%	2	240	+177.112%
2025-11-20	68.0000	68.0000	67.3100	67.3100	-3.290%	2	242	+260.645%
2025-11-18	69.6000	69.6000	69.6000	69.6000	-14.737%	13	241	+248.779%
2025-11-13	81.7500	81.7500	81.6300	81.6300	+13.375%	2	254	+197.378%
2025-11-07	72.0000	72.0000	72.0000	72.0000	-17.714%	207	255	+237.153%
2025-11-05	87.0000	87.5000	87.0000	87.5000	-7.309%	3	311	+177.429%
2025-10-29	94.4000	94.4000	94.4000	94.4000	+18.712%	2	308	+157.150%
2025-10-24	79.5200	79.5200	79.5200	79.5200	+21.220%	2	310	+205.269%
2025-10-10	67.8800	68.5500	65.6000	65.6000	-14.805%	9	308	+270.046%
2025-10-06	77.0000	77.0000	77.0000	77.0000	+45.283%	4	304	+215.260%
2025-09-18	53.0000	53.0000	53.0000	53.0000	+15.721%	1	308	+358.019%
2025-09-17	45.8000	45.8000	45.8000	45.8000	-2.137%	1	309	+430.022%
2025-09-16	46.8000	46.8000	46.8000	46.8000	+1.983%	13	310	+418.697%
2025-09-12	45.8900	45.8900	45.8900	45.8900	+2.708%	1	310	+428.982%
2025-09-10	44.6800	44.6800	44.6800	44.6800	+17.734%	1	311	+443.308%
2025-09-05	37.9500	37.9500	37.9500	37.9500	+6.303%	1	312	+539.657%
2025-09-03	35.7000	35.7000	35.7000	35.7000	-3.252%	1	313	+579.972%
2025-09-02	36.9000	36.9000	36.9000	36.9000	-12.704%	1	313	+557.859%
2025-08-27	42.2700	42.2700	42.2700	42.2700	-9.679%	1	312	+474.284%
2025-08-14	46.8000	46.8000	46.8000	46.8000	+0.753%	1	311	+418.697%
2025-08-13	46.3000	46.6000	46.3000	46.4500	+2.652%	12	311	+422.605%
2025-08-12	45.2500	45.2500	45.2500	45.2500	+19.204%	1	316	+436.464%
2025-08-05	37.9600	37.9600	37.9600	37.9600	+2.180%	1	317	+539.489%
2025-08-01	37.4000	37.4000	37.1500	37.1500	-12.485%	13	318	+553.432%
2025-07-31	42.4500	42.4500	42.4500	42.4500	+2.388%	2	307	+471.849%
2025-07-29	41.5300	41.5300	41.4600	41.4600	+7.049%	2	305	+485.504%
2025-07-23	38.7000	38.7300	38.7000	38.7300	-1.475%	5	307	+526.775%
2025-07-16	40.2500	40.2500	39.3100	39.3100	-0.883%	2	313	+517.527%
2025-07-14	40.0000	40.0000	39.6600	39.6600	-2.913%	2	313	+512.078%
2025-07-11	40.8500	40.8500	40.8500	40.8500	0.000%	1	312	+494.247%
2025-07-10	40.5000	40.8500	40.5000	40.8500	+2.074%	6	312	+494.247%
2025-07-09	39.9000	40.0200	39.9000	40.0200	+5.371%	4	318	+506.572%
2025-07-02	37.9800	37.9800	37.9800	37.9800	+2.927%	1	318	+539.152%
2025-06-30	36.9000	36.9000	36.9000	36.9000	+2.075%	1	318	+557.859%
2025-06-26	36.1500	36.1500	36.1500	36.1500	+9.545%	1	317	+571.508%
2025-06-24	33.0000	33.0000	33.0000	33.0000	+18.068%	1	317	+635.606%
2025-06-13	27.9500	27.9500	27.9500	27.9500	-6.208%	16	316	+768.515%
2025-06-11	31.0600	31.0600	29.8000	29.8000	+2.582%	9	308	+714.597%
2025-06-10	29.0500	29.0500	29.0500	29.0500	+3.936%	1	300	+735.628%
2025-06-09	28.1000	28.1000	27.9500	27.9500	+6.274%	2	299	+768.515%
2025-06-06	26.3000	26.3000	26.3000	26.3000	+2.176%	10	299	+823.004%
2025-06-05	25.7400	25.7400	25.7400	25.7400	+0.468%	5	294	+843.085%
2025-06-04	25.6200	25.6200	25.6200	25.6200	+3.935%	10	284	+847.502%
2025-06-03	24.6000	24.6500	24.4000	24.6500	+19.082%	51	284	+884.787%
2025-05-30	20.7000	20.7000	20.7000	20.7000	-12.658%	2	237	+1,072.705%
2025-05-28	23.5000	23.7000	23.5000	23.7000	+5.568%	3	236	+924.262%
2025-05-27	22.4500	22.4500	22.4500	22.4500	+4.760%	1	239	+981.292%
2025-05-23	20.4000	21.4300	20.4000	21.4300	-14.960%	30	223	+1,032.758%
2025-05-14	25.2000	25.2000	25.2000	25.2000	+21.446%	8	223	+863.294%
2025-05-13	20.7500	20.7500	20.7500	20.7500	+34.304%	2	231	+1,069.880%
2025-05-08	15.4500	15.4500	15.4500	15.4500	+10.278%	1	233	+1,471.197%
2025-05-07	13.6500	14.0100	13.6500	14.0100	-0.426%	2	232	+1,632.691%
2025-05-02	14.0000	14.0700	14.0000	14.0700	+11.225%	4	232	+1,625.302%
2025-05-01	12.9400	13.0100	12.5500	12.6500	+5.681%	41	233	+1,818.972%
2025-04-28	12.2500	12.2500	11.6700	11.9700	-9.112%	6	217	+1,927.987%
2025-04-25	13.1000	13.1700	13.1000	13.1700	+9.750%	24	211	+1,743.204%
2025-04-24	11.4000	12.0000	11.3500	12.0000	+25.000%	4	205	+1,922.917%
2025-04-23	10.5800	10.5800	9.6000	9.6000	+14.286%	3	206	+2,428.646%
2025-04-22	8.8000	8.8000	8.4000	8.4000	+10.526%	6	205	+2,789.881%
2025-04-21	8.0000	8.0000	7.0500	7.6000	-12.139%	16	204	+3,094.079%
2025-04-17	8.6500	8.6500	8.6500	8.6500	+2.976%	1	201	+2,706.358%
2025-04-16	9.0000	9.0000	8.4000	8.4000	-17.969%	2	201	+2,789.881%
2025-04-11	10.5000	10.5000	9.9300	10.2400	-4.744%	8	199	+2,270.605%
2025-04-10	10.7500	10.7500	10.7500	10.7500	-2.715%	1	200	+2,158.140%
2025-04-09	8.7900	11.0500	8.7900	11.0500	+30.000%	17	199	+2,096.833%
2025-04-08	10.4900	10.4900	8.5000	8.5000	+6.250%	7	182	+2,755.882%
2025-04-07	7.0000	10.0000	7.0000	8.0000	-1.235%	18	180	+2,934.375%
2025-04-04	8.2600	8.2600	8.1000	8.1000	-38.822%	30	171	+2,896.914%
2025-04-01	13.2000	13.2400	13.2000	13.2400	+0.684%	2	157	+1,733.459%
2025-03-31	12.5000	13.1500	12.5000	13.1500	-0.228%	9	157	+1,746.008%
2025-03-28	13.1800	13.1800	13.1800	13.1800	-12.133%	2	149	+1,741.806%
2025-03-27	15.0000	15.0000	15.0000	15.0000	-20.000%	1	148	+1,518.333%
2025-03-26	18.6000	18.7500	18.6000	18.7500	-4.043%	3	147	+1,194.667%
2025-03-25	19.5500	19.5500	19.5400	19.5400	-5.604%	25	145	+1,142.323%
2025-03-17	20.7000	20.7000	20.7000	20.7000	+10.106%	1	122	+1,072.705%
2025-03-14	18.8000	18.8000	18.8000	18.8000	+4.503%	2	121	+1,191.223%
2025-03-13	17.9900	17.9900	17.9900	17.9900	+1.067%	1	119	+1,249.361%
2025-03-12	17.4000	17.8000	17.4000	17.8000	+13.088%	4	119	+1,263.764%
2025-03-11	17.0000	17.5000	15.7400	15.7400	-3.436%	32	117	+1,442.249%
2025-03-10	16.3000	16.3000	16.3000	16.3000	-16.238%	6	87	+1,389.264%
2025-03-07	19.4600	19.4600	19.4600	19.4600	+3.401%	52	81	+1,147.431%
2025-03-06	18.4000	18.8200	18.4000	18.8200	-9.866%	2	55	+1,189.851%
2025-03-05	20.1500	20.8800	20.1500	20.8800	+5.455%	3	56	+1,062.596%
2025-03-04	17.6900	19.8000	17.6900	19.8000	-11.011%	8	55	+1,126.010%
2025-03-03	20.4200	22.2500	20.4200	22.2500	0.000%	51	51	+991.011%

.dark-mode .B4Khvh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B4Khvh{ 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