Dark

SMH20271217C420
SMH Dec 17 2027 420.00 Call (SMH271217C00420000)
option OPRA

Inactive

Sep 16, 2026

183.30-6.140%(-11.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	183.3000	183.3000	183.3000	183.3000	-6.140%	1	268	0.000%
2026-09-10	195.2900	195.2900	195.2900	195.2900	+4.724%	1	268	-6.140%
2026-08-24	186.6900	186.7800	186.4800	186.4800	-18.720%	42	289	-1.705%
2026-08-13	229.4300	229.4300	229.4300	229.4300	+4.572%	1	269	-20.106%
2026-08-11	219.4000	219.4000	219.4000	219.4000	-0.273%	15	304	-16.454%
2026-08-10	220.0000	220.0000	220.0000	220.0000	-7.388%	42	304	-16.682%
2026-07-13	237.2000	237.5500	237.2000	237.5500	-3.435%	2	304	-22.837%
2026-07-08	246.0000	246.0000	246.0000	246.0000	-12.781%	1	304	-25.488%
2026-06-17	279.5000	282.0500	279.5000	282.0500	+19.533%	8	310	-35.012%
2026-06-05	251.5000	251.5000	235.9600	235.9600	-14.103%	2	310	-22.317%
2026-06-04	274.7000	274.7000	274.7000	274.7000	-2.259%	1	308	-33.273%
2026-06-03	281.0500	281.0500	281.0500	281.0500	+4.093%	1	307	-34.780%
2026-06-02	261.0800	270.0000	261.0800	270.0000	+9.131%	2	306	-32.111%
2026-05-28	247.4100	247.4100	247.4100	247.4100	+8.991%	1	306	-25.912%
2026-05-22	227.0000	227.0000	227.0000	227.0000	+9.794%	1	306	-19.251%
2026-05-20	206.7500	206.7500	206.7500	206.7500	+2.478%	1	306	-11.342%
2026-05-19	197.4500	201.7500	197.4500	201.7500	+2.934%	5	304	-9.145%
2026-05-18	196.0000	196.0000	196.0000	196.0000	-9.259%	1	304	-6.480%
2026-05-13	216.0000	216.0000	216.0000	216.0000	+2.857%	1	304	-15.139%
2026-05-12	210.0000	210.0000	210.0000	210.0000	-4.926%	1	304	-12.714%
2026-05-11	222.6700	222.6700	220.8800	220.8800	+14.892%	5	304	-17.014%
2026-05-06	185.4000	192.2500	185.4000	192.2500	+8.158%	5	309	-4.655%
2026-05-05	168.0000	177.7500	168.0000	177.7500	+10.171%	2	308	+3.122%
2026-05-04	163.0000	163.0000	158.3000	161.3400	-0.714%	14	309	+13.611%
2026-05-01	162.5000	162.5000	162.5000	162.5000	+0.309%	1	316	+12.800%
2026-04-30	162.0000	162.0000	162.0000	162.0000	+12.111%	1	316	+13.148%
2026-04-28	146.4500	146.4500	144.5000	144.5000	-9.688%	2	315	+26.851%
2026-04-24	159.9700	160.0000	159.9700	160.0000	+21.998%	43	314	+14.563%
2026-04-22	131.1500	131.1500	131.1500	131.1500	+2.397%	1	271	+39.764%
2026-04-21	128.0800	128.0800	128.0800	128.0800	+10.700%	1	271	+43.114%
2026-04-16	115.8100	115.8100	115.7000	115.7000	+0.087%	3	271	+58.427%
2026-04-14	115.6000	115.6000	115.6000	115.6000	+27.327%	3	274	+58.564%
2026-04-08	96.2500	96.2500	90.7900	90.7900	+18.062%	12	271	+101.894%
2026-04-02	76.9000	76.9000	76.9000	76.9000	+0.208%	1	272	+138.362%
2026-03-23	76.7400	76.7400	76.7400	76.7400	-3.593%	20	272	+138.858%
2026-03-19	76.7000	79.6000	76.7000	79.6000	+1.401%	22	272	+130.276%
2026-03-18	78.9000	78.9000	78.5000	78.5000	-1.258%	17	272	+133.503%
2026-03-16	79.3000	79.5000	79.3000	79.5000	+7.840%	2	257	+130.566%
2026-03-09	70.2700	73.7200	70.2700	73.7200	-4.594%	5	257	+148.644%
2026-03-06	77.3800	77.3800	77.2700	77.2700	-2.829%	2	257	+137.220%
2026-03-03	79.5200	79.5200	79.5200	79.5200	-15.664%	2	257	+130.508%
2026-02-18	94.2900	94.2900	94.2900	94.2900	+9.182%	3	257	+94.400%
2026-02-11	86.3600	86.3600	86.3600	86.3600	+1.481%	3	257	+112.251%
2026-02-10	84.7000	85.1000	84.7000	85.1000	-0.642%	6	257	+115.394%
2026-02-09	83.8300	87.0000	83.8300	85.6500	+22.480%	59	257	+114.011%
2026-02-05	71.9700	72.0000	69.9200	69.9300	+3.877%	64	282	+162.119%
2026-02-04	67.3200	67.3200	67.3200	67.3200	-16.352%	1	346	+172.282%
2026-02-03	85.1900	85.1900	80.4800	80.4800	-8.274%	2	346	+127.758%
2026-02-02	83.8000	88.8500	83.8000	87.7400	-4.475%	295	346	+108.913%
2026-01-29	91.8300	91.8500	91.8300	91.8500	+15.666%	4	532	+99.565%
2026-01-23	79.4100	79.4100	79.4100	79.4100	+1.808%	10	532	+130.827%
2026-01-20	78.0000	78.0000	78.0000	78.0000	+11.190%	2	532	+135.000%
2026-01-14	70.1500	70.1500	70.1500	70.1500	-8.599%	3	530	+161.297%
2026-01-13	76.7500	76.7500	76.7500	76.7500	+4.778%	1	533	+138.827%
2026-01-12	73.2500	73.2500	73.2500	73.2500	-1.453%	50	533	+150.239%
2026-01-09	74.3300	74.3300	74.3300	74.3300	+4.764%	50	483	+146.603%
2026-01-07	70.8500	71.0000	70.8000	70.9500	-1.458%	12	433	+158.351%
2026-01-06	71.9000	72.0000	71.9000	72.0000	+13.565%	5	440	+154.583%
2026-01-02	63.1500	63.8000	63.1500	63.4000	+10.146%	21	443	+189.117%
2025-12-30	57.5600	57.5600	57.5600	57.5600	+2.712%	2	422	+218.450%
2025-12-22	56.0600	56.0600	56.0400	56.0400	+3.015%	11	411	+227.088%
2025-12-19	55.1000	55.1000	54.0800	54.4000	+8.583%	6	411	+236.949%
2025-12-18	50.3500	50.3500	50.1000	50.1000	-17.869%	13	405	+265.868%
2025-12-08	61.0000	61.0000	61.0000	61.0000	+22.613%	2	414	+200.492%
2025-11-26	49.7500	49.7500	49.7500	49.7500	+11.273%	2	416	+268.442%
2025-11-25	44.6500	44.7100	44.6500	44.7100	+13.190%	2	416	+309.975%
2025-11-21	40.6500	41.0200	39.5000	39.5000	-8.140%	4	416	+364.051%
2025-11-20	43.0000	43.0000	43.0000	43.0000	-4.909%	1	416	+326.279%
2025-11-19	45.2200	45.2200	45.2200	45.2200	-6.085%	1	417	+305.352%
2025-11-13	48.1500	48.1500	48.1500	48.1500	-10.866%	1	418	+280.685%
2025-11-12	53.9800	54.4500	53.9800	54.0200	+5.508%	14	447	+239.319%
2025-11-11	52.5200	52.5200	51.2000	51.2000	-5.185%	12	448	+258.008%
2025-11-10	53.4500	54.0000	53.4500	54.0000	+12.876%	103	449	+239.444%
2025-11-07	47.8400	47.8400	47.8400	47.8400	-5.734%	2	354	+283.152%
2025-11-06	50.5600	50.7500	50.5600	50.7500	-8.394%	2	356	+261.182%
2025-11-05	51.9300	55.5000	51.9300	55.4000	+4.865%	8	356	+230.866%
2025-11-04	54.0600	54.0600	51.9000	52.8300	-6.197%	29	362	+246.962%
2025-10-31	58.3800	58.6000	56.3200	56.3200	-2.171%	10	364	+225.462%
2025-10-30	57.5100	59.5000	57.5100	57.5700	-1.590%	23	367	+218.395%
2025-10-29	60.6300	60.6300	58.5000	58.5000	+11.833%	4	363	+213.333%
2025-10-27	52.3100	52.3100	52.3100	52.3100	+8.979%	3	364	+250.411%
2025-10-24	48.0000	48.0000	48.0000	48.0000	+12.941%	1	364	+281.875%
2025-10-23	42.5000	42.5000	42.5000	42.5000	+3.457%	1	365	+331.294%
2025-10-22	39.9000	41.0900	39.9000	41.0800	-8.893%	5	366	+346.203%
2025-10-21	45.0900	45.0900	45.0900	45.0900	-3.116%	1	367	+306.520%
2025-10-20	46.5400	46.5400	46.5400	46.5400	+3.079%	1	367	+293.855%
2025-10-16	45.1500	45.1500	45.1500	45.1500	+12.594%	1	368	+305.980%
2025-10-14	40.5500	40.5500	40.1000	40.1000	+5.526%	2	368	+357.107%
2025-10-10	40.9300	40.9300	38.0000	38.0000	-15.084%	3	369	+382.368%
2025-10-08	43.1400	44.7500	43.1400	44.7500	+8.722%	5	374	+309.609%
2025-10-07	42.6900	42.6900	41.0500	41.1600	-8.533%	5	379	+345.335%
2025-10-06	45.4000	46.0000	44.5900	45.0000	+10.511%	83	377	+307.333%
2025-10-03	41.0000	41.0000	40.7200	40.7200	+2.312%	2	434	+350.147%
2025-10-02	38.9000	39.8000	38.9000	39.8000	+15.866%	15	435	+360.553%
2025-10-01	34.3500	34.3500	34.3500	34.3500	+5.046%	2	442	+433.624%
2025-09-30	32.1300	32.7000	32.0000	32.7000	-0.305%	14	444	+460.550%
2025-09-29	32.8000	32.8000	32.8000	32.8000	+2.022%	75	443	+458.841%
2025-09-26	31.4000	32.1500	31.4000	32.1500	+6.001%	15	368	+470.140%
2025-09-22	28.3100	30.8000	28.3100	30.3300	+8.710%	44	365	+504.352%
2025-09-18	27.7500	27.9000	27.7500	27.9000	+16.008%	2	325	+556.989%
2025-09-17	23.7700	24.4000	23.2300	24.0500	-2.037%	42	333	+662.162%
2025-09-16	24.3400	24.5500	24.3400	24.5500	+5.455%	6	319	+646.640%
2025-09-12	23.5000	23.5000	23.2800	23.2800	-0.300%	5	319	+687.371%
2025-09-11	23.3500	23.3500	23.3500	23.3500	+12.966%	1	314	+685.011%
2025-09-09	20.6700	20.6700	20.6700	20.6700	+1.125%	1	315	+786.792%
2025-09-08	20.3800	20.8000	20.0200	20.4400	+6.848%	394	313	+796.771%
2025-09-05	19.1300	19.1300	19.1300	19.1300	+11.221%	1	61	+858.181%
2025-09-04	17.1200	17.2000	16.7500	17.2000	-0.922%	5	60	+965.698%
2025-09-03	17.3600	17.3600	17.3600	17.3600	-3.502%	1	58	+955.876%
2025-09-02	17.1000	17.9900	17.1000	17.9900	-4.461%	6	57	+918.899%
2025-08-29	19.2500	19.4000	18.8300	18.8300	-18.485%	4	48	+873.447%
2025-08-28	21.8000	23.1000	21.8000	23.1000	+9.375%	3	48	+693.506%
2025-08-25	21.1200	21.1200	21.1200	21.1200	+1.881%	1	48	+767.898%
2025-08-22	19.8900	21.2900	19.8900	20.7300	+10.266%	6	48	+784.226%
2025-08-20	18.8000	18.8000	18.8000	18.8000	-8.068%	1	45	+875.000%
2025-08-19	20.4500	20.4500	20.4500	20.4500	-6.407%	3	44	+796.333%
2025-08-15	21.7000	22.1500	21.5000	21.8500	-7.415%	6	41	+738.902%
2025-08-13	24.0000	24.2500	23.6000	23.6000	+4.889%	9	39	+676.695%
2025-08-12	21.9200	22.5000	21.9200	22.5000	+10.565%	2	38	+714.667%
2025-08-08	20.3500	20.3500	20.3500	20.3500	+2.261%	1	38	+800.737%
2025-08-07	20.1500	20.1500	19.9000	19.9000	+9.642%	3	37	+821.106%
2025-08-06	17.4500	18.1500	17.4500	18.1500	-0.329%	14	34	+909.917%
2025-08-05	19.5600	19.5600	18.1000	18.2100	-4.158%	3	37	+906.590%
2025-08-04	19.0000	19.0000	19.0000	19.0000	+5.556%	1	35	+864.737%
2025-08-01	19.1000	19.1000	18.0000	18.0000	-10.448%	5	36	+918.333%
2025-07-31	20.7000	20.7000	20.1000	20.1000	-10.468%	3	32	+811.940%
2025-07-30	23.5500	23.5500	22.4500	22.4500	+13.384%	2	32	+716.481%
2025-07-25	19.8000	19.8000	19.8000	19.8000	-1.000%	2	32	+825.758%
2025-07-22	20.5500	20.5500	20.0000	20.0000	-7.193%	5	32	+816.500%
2025-07-21	21.8000	21.8000	21.5500	21.5500	-1.237%	2	29	+750.580%
2025-07-18	21.8200	21.8200	21.8200	21.8200	-1.933%	6	27	+740.055%
2025-07-17	22.2700	22.2700	22.1900	22.2500	+13.520%	8	27	+723.820%
2025-07-16	20.5000	20.5000	19.6000	19.6000	-12.889%	9	21	+835.204%
2025-07-15	22.5000	22.5000	22.5000	22.5000	+6.132%	1	14	+714.667%
2025-07-10	21.1000	21.2000	21.1000	21.2000	+3.667%	12	14	+764.623%
2025-07-09	20.4000	20.4500	20.4000	20.4500	0.000%	2	2	+796.333%

.dark-mode .VMK9Vx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VMK9Vx{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20271217C420SMH Dec 17 2027 420.00 Call (SMH271217C00420000)option OPRA

SMH20271217C420
SMH Dec 17 2027 420.00 Call (SMH271217C00420000)
option OPRA