Dark

SMH20271217C500
SMH Dec 17 2027 500.00 Call (SMH271217C00500000)
option OPRA

EOD

Sep 30, 2026

179.50+1.527%(+2.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	179.5000	179.5000	179.5000	179.5000	+1.527%	3	224	0.000%
2026-09-29	175.7000	176.8000	175.7000	176.8000	+5.805%	4	227	+1.527%
2026-09-23	167.1000	167.1000	167.1000	167.1000	-4.786%	10	227	+7.421%
2026-09-22	171.2900	175.5000	171.2900	175.5000	+9.380%	2	227	+2.279%
2026-09-21	160.4500	160.4500	160.4500	160.4500	+15.018%	1	229	+11.873%
2026-09-17	139.5000	139.5000	139.5000	139.5000	+9.412%	1	230	+28.674%
2026-09-16	131.9700	131.9700	127.5000	127.5000	-17.181%	3	230	+40.784%
2026-09-08	156.0000	156.0000	153.9500	153.9500	+6.614%	3	232	+16.596%
2026-08-26	143.0000	144.4000	143.0000	144.4000	+6.255%	2	233	+24.307%
2026-08-24	135.2500	135.9000	135.2500	135.9000	-9.158%	3	232	+32.082%
2026-08-21	149.9000	150.1100	149.5400	149.6000	-1.579%	98	230	+19.987%
2026-08-20	149.2300	152.0000	149.2300	152.0000	+0.244%	4	185	+18.092%
2026-08-19	151.7300	151.7300	151.5400	151.6300	-14.915%	62	184	+18.380%
2026-08-17	178.2100	178.2100	178.2100	178.2100	+1.660%	1	184	+0.724%
2026-08-12	175.3000	175.3000	175.3000	175.3000	+0.384%	12	184	+2.396%
2026-08-10	174.6300	174.6300	174.6300	174.6300	+1.600%	3	184	+2.789%
2026-08-06	175.8000	175.8000	171.6700	171.8800	-0.848%	37	182	+4.433%
2026-08-04	167.9000	173.8000	167.9000	173.3500	+13.301%	6	177	+3.548%
2026-08-03	146.5500	153.0000	146.5500	153.0000	+0.493%	4	171	+17.320%
2026-07-31	153.5000	153.5000	150.5000	152.2500	+14.259%	5	167	+17.898%
2026-07-29	141.0000	141.0000	133.2500	133.2500	-9.354%	3	162	+34.709%
2026-07-28	146.0000	147.0000	143.0000	147.0000	-8.769%	12	160	+22.109%
2026-07-27	165.8000	165.8000	157.8000	161.1300	-4.938%	3	169	+11.401%
2026-07-24	169.5000	169.5000	169.5000	169.5000	-9.042%	1	168	+5.900%
2026-07-23	186.3500	186.3500	186.3500	186.3500	-3.595%	1	167	-3.676%
2026-07-22	193.3000	193.3000	193.3000	193.3000	+4.770%	10	166	-7.139%
2026-07-21	184.5000	184.5000	184.5000	184.5000	+7.143%	6	156	-2.710%
2026-07-20	176.8000	176.8000	172.2000	172.2000	+3.504%	2	150	+4.239%
2026-07-17	162.0000	175.0000	162.0000	166.3700	-6.534%	4	148	+7.892%
2026-07-16	178.0000	178.0000	178.0000	178.0000	-4.121%	1	147	+0.843%
2026-07-15	185.6500	185.6500	185.6500	185.6500	+2.569%	2	146	-3.313%
2026-07-07	181.0000	181.0000	181.0000	181.0000	-12.349%	1	145	-0.829%
2026-07-02	206.5000	206.5000	206.5000	206.5000	-6.637%	1	144	-13.075%
2026-07-01	226.5000	226.5000	221.1800	221.1800	+1.273%	3	144	-18.844%
2026-06-26	214.8400	218.4000	214.8400	218.4000	-15.815%	12	142	-17.811%
2026-06-22	259.4300	259.4300	259.4300	259.4300	+3.462%	3	144	-30.810%
2026-06-18	250.7500	250.7500	250.7500	250.7500	+10.317%	3	143	-28.415%
2026-06-16	227.3000	227.3000	227.3000	227.3000	+7.486%	1	143	-21.029%
2026-06-11	191.4300	211.4700	191.4300	211.4700	+10.816%	2	142	-15.118%
2026-06-10	190.8300	190.8300	190.8300	190.8300	-2.687%	1	143	-5.937%
2026-06-08	196.1000	196.1000	196.1000	196.1000	-3.858%	1	143	-8.465%
2026-06-05	203.9700	203.9700	203.9700	203.9700	-12.721%	3	142	-11.997%
2026-06-03	233.7000	233.7000	233.7000	233.7000	+5.747%	3	143	-23.192%
2026-06-02	221.0000	221.0000	221.0000	221.0000	+7.647%	1	143	-18.778%
2026-06-01	196.7000	205.3000	194.0000	205.3000	+5.553%	5	143	-12.567%
2026-05-29	194.5000	194.5000	194.5000	194.5000	+2.910%	1	144	-7.712%
2026-05-27	192.0000	192.0000	185.0300	189.0000	-2.953%	3	143	-5.026%
2026-05-26	194.7500	194.7500	194.7500	194.7500	+9.724%	1	143	-7.831%
2026-05-22	174.5000	177.4900	174.5000	177.4900	+8.054%	16	144	+1.132%
2026-05-21	167.5000	167.5000	164.2600	164.2600	+5.769%	4	132	+9.278%
2026-05-19	141.8500	157.0300	141.8500	155.3000	+4.460%	3	132	+15.583%
2026-05-18	151.0000	151.2400	148.6700	148.6700	-10.245%	21	130	+20.737%
2026-05-15	166.2800	166.2800	165.6400	165.6400	-1.034%	3	130	+8.368%
2026-05-13	167.3700	167.3700	167.3700	167.3700	+11.580%	1	114	+7.247%
2026-05-12	154.5000	154.5000	150.0000	150.0000	-12.023%	9	114	+19.667%
2026-05-11	172.3400	172.3400	170.5000	170.5000	+7.179%	6	114	+5.279%
2026-05-08	159.0800	159.0800	159.0800	159.0800	+12.044%	5	113	+12.836%
2026-05-07	142.4200	142.4200	141.9800	141.9800	-2.386%	7	118	+26.426%
2026-05-06	145.4500	145.4500	145.4500	145.4500	+22.691%	5	117	+23.410%
2026-05-04	118.5500	118.5500	118.5500	118.5500	+0.152%	1	112	+51.413%
2026-05-01	118.3500	118.3700	118.3000	118.3700	+1.171%	3	112	+51.643%
2026-04-30	114.7500	117.0000	114.7500	117.0000	+3.211%	2	112	+53.419%
2026-04-27	114.7000	114.7000	113.3600	113.3600	+34.154%	13	112	+58.345%
2026-04-20	84.5000	84.5000	84.5000	84.5000	+7.808%	1	104	+112.426%
2026-04-14	78.3800	78.3800	78.3800	78.3800	+18.452%	2	104	+129.013%
2026-04-09	66.1700	66.1700	66.1700	66.1700	+29.923%	2	106	+171.271%
2026-04-07	50.9300	50.9300	50.9300	50.9300	+5.620%	1	106	+252.445%
2026-04-01	47.8400	48.2400	47.8400	48.2200	+7.490%	14	105	+272.252%
2026-03-26	45.6000	45.6000	44.8600	44.8600	-6.170%	4	108	+300.134%
2026-03-19	43.5000	47.8100	43.5000	47.8100	-12.211%	5	106	+275.444%
2026-03-04	54.3300	54.4600	54.3300	54.4600	-11.605%	2	105	+229.600%
2026-02-20	61.6100	61.6100	61.6100	61.6100	+2.632%	1	104	+191.349%
2026-02-13	59.9000	60.0300	59.9000	60.0300	+4.146%	2	102	+199.017%
2026-02-11	57.6400	57.6400	57.6400	57.6400	+9.291%	1	102	+211.416%
2026-02-06	52.7400	52.7400	52.7400	52.7400	+23.109%	1	102	+240.349%
2026-02-04	42.8400	42.8400	42.8400	42.8400	-27.081%	1	101	+319.001%
2026-01-29	58.7500	58.7500	58.7500	58.7500	+13.967%	4	102	+205.532%
2026-01-15	51.5500	51.5500	51.5500	51.5500	+13.822%	1	106	+248.206%
2026-01-09	44.2500	45.2900	44.2500	45.2900	+3.402%	3	105	+296.335%
2026-01-07	43.8000	43.8000	43.8000	43.8000	-2.710%	1	105	+309.817%
2026-01-06	44.7500	45.0200	43.0000	45.0200	+32.412%	3	105	+298.712%
2025-12-31	34.0000	34.0000	34.0000	34.0000	0.000%	1	101	+427.941%
2025-12-30	34.0000	34.0000	34.0000	34.0000	-0.439%	1	101	+427.941%
2025-12-29	34.1500	34.1500	34.1500	34.1500	+6.719%	1	100	+425.622%
2025-12-15	32.0000	32.0000	32.0000	32.0000	-8.910%	2	99	+460.938%
2025-12-05	35.1300	35.1300	35.1300	35.1300	+19.734%	2	97	+410.959%
2025-12-01	29.3400	29.3400	29.3400	29.3400	+6.227%	3	97	+511.793%
2025-11-26	27.4500	29.5000	27.3600	27.6200	+19.052%	17	113	+549.891%
2025-11-24	24.6300	24.8600	23.2000	23.2000	+5.936%	19	113	+673.707%
2025-11-21	21.9000	21.9000	21.9000	21.9000	-8.368%	50	126	+719.635%
2025-11-20	29.6800	29.6800	23.9000	23.9000	-11.317%	14	76	+651.046%
2025-11-19	25.3500	26.9500	25.1800	26.9500	+4.701%	16	87	+566.048%
2025-11-18	25.6500	25.9400	24.7700	25.7400	-2.500%	28	103	+597.358%
2025-11-17	26.4000	26.4000	26.4000	26.4000	-7.466%	10	79	+579.924%
2025-11-14	28.6900	28.7200	28.5000	28.5300	-4.678%	26	89	+529.162%
2025-11-13	30.0600	30.1300	29.9300	29.9300	-4.224%	4	68	+499.733%
2025-11-12	31.3600	32.9000	31.1200	31.2500	+3.648%	41	68	+474.400%
2025-11-11	30.4500	31.6500	29.8200	30.1500	-7.145%	48	99	+495.357%
2025-11-10	31.9000	32.4800	30.4000	32.4700	+16.841%	34	68	+452.818%
2025-11-07	27.0000	27.8100	25.7100	27.7900	-5.669%	52	100	+545.916%
2025-11-06	29.9900	29.9900	29.4600	29.4600	-9.715%	4	68	+509.301%
2025-11-05	32.6700	32.6700	32.6300	32.6300	-4.535%	12	68	+450.107%
2025-10-29	34.1700	34.1800	34.1300	34.1800	+11.882%	7	68	+425.161%
2025-10-28	30.3000	30.5500	30.2000	30.5500	+12.564%	13	68	+487.561%
2025-10-24	27.1100	27.7000	27.1100	27.1400	+12.754%	15	68	+561.385%
2025-10-23	23.5500	24.1200	23.5500	24.0700	-2.747%	14	68	+645.742%
2025-10-21	24.6800	24.7500	24.6800	24.7500	-2.712%	6	68	+625.253%
2025-10-20	25.4400	25.6500	24.8500	25.4400	+5.081%	31	69	+605.582%
2025-10-17	24.1600	24.8400	24.1300	24.2100	-3.929%	41	100	+641.429%
2025-10-16	25.2400	25.2400	24.4000	25.2000	+14.545%	9	68	+612.302%
2025-10-14	21.7700	22.4700	21.6200	22.0000	0.000%	68	68	+715.909%

.dark-mode .fhdtf3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fhdtf3{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20271217C500SMH Dec 17 2027 500.00 Call (SMH271217C00500000)option OPRA

SMH20271217C500
SMH Dec 17 2027 500.00 Call (SMH271217C00500000)
option OPRA