Dark

SMH20280121C400
SMH Jan 21 2028 400.00 Call (SMH280121C00400000)
option OPRA

EOD

Oct 1, 2026

256.50+6.321%(+15.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	256.5000	256.5000	256.5000	256.5000	+6.321%	1	1,191	0.000%
2026-09-23	241.2500	241.2500	241.2500	241.2500	-3.693%	3	1,191	+6.321%
2026-09-22	250.5000	250.5000	250.5000	250.5000	+4.375%	1	1,191	+2.395%
2026-09-21	240.0000	240.0000	240.0000	240.0000	+14.723%	1	1,191	+6.875%
2026-09-18	209.9000	209.9000	209.2000	209.2000	+2.049%	2	1,191	+22.610%
2026-09-17	205.8600	205.8600	205.0000	205.0000	+3.015%	7	1,191	+25.122%
2026-09-16	199.0000	199.0000	199.0000	199.0000	+4.875%	1	1,189	+28.894%
2026-09-15	195.0000	195.0000	189.7500	189.7500	-0.132%	15	1,188	+35.178%
2026-09-14	190.0000	190.0000	190.0000	190.0000	-12.240%	4	1,188	+35.000%
2026-09-11	217.5000	217.5000	216.5000	216.5000	+3.564%	3	1,188	+18.476%
2026-09-10	212.2800	212.2800	209.0500	209.0500	-4.973%	2	1,188	+22.698%
2026-09-08	219.9900	219.9900	219.9900	219.9900	+8.895%	1	1,187	+16.596%
2026-09-03	192.5000	202.0200	192.5000	202.0200	+2.030%	25	1,187	+26.968%
2026-09-02	198.0000	198.0000	198.0000	198.0000	+1.554%	2	1,171	+29.545%
2026-09-01	197.3000	197.3000	194.9700	194.9700	-6.713%	4	1,174	+31.559%
2026-08-31	207.5700	209.0000	205.1500	209.0000	+0.723%	7	1,175	+22.727%
2026-08-28	207.0000	207.5000	207.0000	207.5000	-6.532%	3	1,172	+23.614%
2026-08-27	223.0300	223.0300	222.0000	222.0000	+9.630%	3	1,173	+15.541%
2026-08-24	205.2000	205.2000	198.0700	202.5000	-5.678%	7	1,177	+26.667%
2026-08-21	212.9000	214.6900	212.3500	214.6900	+1.288%	11	1,174	+19.475%
2026-08-19	211.9600	211.9600	211.9600	211.9600	-4.946%	1	1,174	+21.013%
2026-08-18	224.1500	224.1500	222.0000	222.9900	-10.428%	10	1,174	+15.028%
2026-08-17	248.9500	248.9500	248.9500	248.9500	+5.487%	2	1,170	+3.033%
2026-08-14	236.6000	236.6000	236.0000	236.0000	-3.080%	2	1,172	+8.686%
2026-08-13	245.2500	248.5900	243.5000	243.5000	+6.193%	8	1,170	+5.339%
2026-08-11	234.0000	234.0000	229.3000	229.3000	-4.784%	16	1,166	+11.862%
2026-08-05	240.8200	240.8200	240.8200	240.8200	+1.142%	1	1,167	+6.511%
2026-08-04	238.1000	238.1000	238.1000	238.1000	+14.197%	1	1,167	+7.728%
2026-08-03	208.5000	208.5000	208.5000	208.5000	-0.477%	1	1,166	+23.022%
2026-07-30	209.5000	209.5000	209.5000	209.5000	+11.602%	1	1,166	+22.434%
2026-07-29	200.0000	200.0000	187.7200	187.7200	-8.196%	18	1,168	+36.640%
2026-07-28	196.5000	204.5000	196.5000	204.4800	-5.530%	5	1,152	+25.440%
2026-07-27	220.6600	220.6600	210.0000	216.4500	-8.959%	6	1,153	+18.503%
2026-07-24	237.7500	237.7500	237.7500	237.7500	-3.939%	1	1,155	+7.886%
2026-07-23	247.3500	247.5000	247.1000	247.5000	-3.509%	4	1,155	+3.636%
2026-07-22	247.7500	256.5000	247.7500	256.5000	+2.383%	4	1,155	0.000%
2026-07-21	243.2200	250.5300	243.2200	250.5300	+10.293%	2	1,154	+2.383%
2026-07-20	235.0000	235.0000	227.1500	227.1500	+0.487%	7	1,152	+12.921%
2026-07-17	226.0500	226.0500	226.0500	226.0500	-3.911%	1	1,155	+13.470%
2026-07-16	235.2500	235.2500	235.2500	235.2500	-14.854%	1	1,155	+9.033%
2026-07-10	276.2900	276.2900	276.2900	276.2900	+5.887%	1	1,154	-7.163%
2026-07-08	260.9300	260.9300	260.9300	260.9300	+4.372%	2	1,153	-1.698%
2026-07-07	253.6700	253.6700	250.0000	250.0000	-10.394%	2	1,155	+2.600%
2026-07-06	279.0000	279.0000	279.0000	279.0000	+8.921%	1	1,154	-8.065%
2026-07-02	257.1800	257.1800	256.1500	256.1500	-5.319%	2	1,152	+0.137%
2026-06-29	270.5400	270.5400	270.5400	270.5400	-2.683%	1	1,152	-5.190%
2026-06-26	278.0000	278.0000	278.0000	278.0000	-8.084%	1	1,153	-7.734%
2026-06-25	312.9000	312.9000	302.4500	302.4500	+8.018%	3	1,152	-15.193%
2026-06-24	280.0000	280.0000	280.0000	280.0000	-2.795%	1	1,152	-8.393%
2026-06-23	298.8200	298.8200	288.0500	288.0500	-10.571%	7	1,152	-10.953%
2026-06-18	317.0000	322.1000	317.0000	322.1000	+8.818%	4	1,155	-20.366%
2026-06-17	296.0000	296.0000	296.0000	296.0000	+3.269%	1	1,155	-13.345%
2026-06-16	290.4000	290.4000	286.6300	286.6300	+15.577%	3	1,155	-10.512%
2026-06-10	259.0000	259.0000	248.0000	248.0000	-2.935%	6	1,156	+3.427%
2026-06-05	264.1500	264.1500	255.5000	255.5000	-11.754%	2	1,152	+0.391%
2026-06-02	286.0000	289.5300	286.0000	289.5300	+7.544%	4	1,153	-11.408%
2026-06-01	269.9400	269.9400	269.2200	269.2200	+3.213%	2	1,156	-4.725%
2026-05-29	261.2000	261.2000	260.8400	260.8400	+3.446%	2	1,155	-1.664%
2026-05-28	252.1500	252.1500	252.1500	252.1500	-2.456%	1	1,156	+1.725%
2026-05-26	253.2900	262.0000	253.2900	258.5000	+8.957%	5	1,156	-0.774%
2026-05-22	237.2500	237.2500	237.2500	237.2500	+2.364%	1	1,156	+8.114%
2026-05-21	231.7700	231.7700	231.7700	231.7700	+5.350%	5	1,156	+10.670%
2026-05-20	220.0000	220.0000	220.0000	220.0000	+5.516%	1	1,156	+16.591%
2026-05-18	210.0000	210.0000	208.5000	208.5000	-14.250%	3	1,156	+23.022%
2026-05-14	228.4500	243.1500	228.4500	243.1500	+2.142%	9	1,156	+5.490%
2026-05-13	238.0500	238.0500	238.0500	238.0500	+11.031%	1	1,157	+7.750%
2026-05-12	227.5000	227.5000	214.4000	214.4000	-9.726%	3	1,157	+19.636%
2026-05-11	236.0000	238.7700	232.5500	237.5000	+4.926%	7	1,157	+8.000%
2026-05-08	226.2500	226.3500	226.2500	226.3500	+9.613%	2	1,160	+13.320%
2026-05-07	211.5000	211.5000	206.5000	206.5000	-0.630%	2	1,160	+24.213%
2026-05-06	205.8700	207.8100	205.8700	207.8100	+10.596%	3	1,160	+23.430%
2026-05-05	184.2500	192.0000	184.2500	187.9000	+5.562%	6	1,160	+36.509%
2026-05-04	178.0000	178.0000	178.0000	178.0000	-0.067%	3	1,161	+44.101%
2026-05-01	176.9400	178.1200	176.9400	178.1200	+2.433%	12	1,159	+44.004%
2026-04-30	170.0000	173.8900	170.0000	173.8900	+4.126%	2	1,159	+47.507%
2026-04-29	166.5000	167.0000	166.0100	167.0000	+2.354%	3	1,160	+53.593%
2026-04-28	163.5800	165.5000	156.3100	163.1600	-4.968%	14	1,160	+57.208%
2026-04-27	171.6900	171.6900	171.6900	171.6900	-2.846%	1	1,162	+49.397%
2026-04-24	167.4000	176.7200	167.4000	176.7200	+16.370%	7	1,162	+45.145%
2026-04-23	157.5000	157.5000	150.0000	151.8600	+6.944%	28	1,163	+68.906%
2026-04-22	142.0000	142.0000	142.0000	142.0000	+3.318%	1	1,147	+80.634%
2026-04-20	139.5000	139.5000	137.4400	137.4400	+0.307%	16	1,147	+86.627%
2026-04-17	135.1000	137.7500	135.1000	137.0200	+9.179%	5	1,147	+87.199%
2026-04-15	127.0500	127.0500	125.5000	125.5000	-3.179%	6	1,150	+104.382%
2026-04-14	124.9000	129.6200	124.9000	129.6200	+6.246%	33	1,147	+97.886%
2026-04-13	120.4500	122.0000	120.4500	122.0000	+2.685%	2	1,146	+110.246%
2026-04-10	115.0000	120.6500	115.0000	118.8100	+11.006%	16	1,147	+115.891%
2026-04-08	105.8000	107.3000	105.3000	107.0300	+18.383%	10	1,150	+139.652%
2026-04-07	89.4900	90.4100	89.4900	90.4100	+1.699%	2	1,144	+183.708%
2026-04-06	88.3800	88.9000	87.9500	88.9000	-0.737%	28	1,145	+188.526%
2026-04-01	83.7300	89.5600	83.7300	89.5600	+11.880%	16	1,137	+186.400%
2026-03-31	74.0000	80.0500	74.0000	80.0500	+13.659%	8	1,150	+220.425%
2026-03-30	70.0000	70.4300	70.0000	70.4300	-14.319%	2	1,150	+264.191%
2026-03-26	82.2000	82.2000	82.2000	82.2000	-11.135%	2	1,149	+212.044%
2026-03-25	91.4500	93.2000	91.4500	92.5000	+5.197%	54	1,155	+177.297%
2026-03-23	90.5600	90.5600	87.9300	87.9300	+7.389%	502	1,155	+191.709%
2026-03-20	86.1200	86.1200	81.8800	81.8800	-8.175%	9	730	+213.263%
2026-03-18	89.2700	89.2700	89.1700	89.1700	-2.011%	2	726	+187.653%
2026-03-16	91.7300	91.7300	90.7500	91.0000	+6.433%	13	725	+181.868%
2026-03-13	85.5000	85.5000	85.5000	85.5000	-2.375%	5	715	+200.000%
2026-03-12	87.5000	87.5800	87.5000	87.5800	-4.815%	26	715	+192.875%
2026-03-11	96.4900	96.9500	92.0100	92.0100	-2.820%	16	714	+178.774%
2026-03-10	94.6800	94.6800	94.6800	94.6800	+11.179%	1	704	+170.913%
2026-03-09	82.8700	87.0000	82.8700	85.1600	+0.188%	11	703	+201.198%
2026-03-06	87.9000	87.9000	85.0000	85.0000	-9.091%	10	700	+201.765%
2026-03-04	91.0000	93.5000	91.0000	93.5000	+6.979%	6	700	+174.332%
2026-03-03	87.4000	87.4000	87.4000	87.4000	-8.635%	5	699	+193.478%
2026-03-02	90.8500	95.6600	90.8500	95.6600	-2.636%	3	694	+168.137%
2026-02-27	99.6400	99.6400	98.2500	98.2500	-2.819%	2	694	+161.069%
2026-02-26	103.5000	103.5000	101.1000	101.1000	-7.882%	5	692	+153.709%
2026-02-25	109.7500	109.7500	109.7500	109.7500	+1.386%	10	692	+133.713%
2026-02-24	108.2500	108.2500	108.2500	108.2500	+3.638%	2	692	+136.952%
2026-02-23	104.4500	104.4500	104.4500	104.4500	+0.048%	2	690	+145.572%
2026-02-20	105.9000	105.9000	104.4000	104.4000	+3.777%	8	690	+145.690%
2026-02-19	100.8900	102.4800	100.6000	100.6000	-3.176%	16	695	+154.970%
2026-02-18	105.8900	105.8900	103.9000	103.9000	+8.229%	13	708	+146.872%
2026-02-17	96.0000	96.0000	96.0000	96.0000	-3.030%	1	708	+167.188%
2026-02-13	101.0900	101.1000	99.0000	99.0000	-5.714%	4	705	+159.091%
2026-02-12	105.0000	105.0000	105.0000	105.0000	+1.942%	1	705	+144.286%
2026-02-11	101.7500	103.0000	101.7500	103.0000	+7.292%	2	704	+149.029%
2026-02-10	96.0000	96.0000	96.0000	96.0000	-1.031%	2	703	+167.188%
2026-02-09	94.7500	97.2000	94.7500	97.0000	+2.375%	5	703	+164.433%
2026-02-06	92.5500	94.7500	92.5500	94.7500	+15.549%	7	703	+170.712%
2026-02-05	82.0000	82.0000	82.0000	82.0000	+4.926%	1	696	+212.805%
2026-02-04	80.0000	80.0000	78.1500	78.1500	-17.737%	4	696	+228.215%
2026-02-02	95.0000	95.0000	95.0000	95.0000	-6.358%	1	694	+170.000%
2026-01-29	101.3900	101.4500	101.3900	101.4500	+0.178%	26	693	+152.834%
2026-01-28	101.0000	101.2700	101.0000	101.2700	+5.380%	15	671	+153.283%
2026-01-27	96.0000	96.5000	96.0000	96.1000	+6.541%	4	658	+166.909%
2026-01-23	89.9900	91.8000	89.5000	90.2000	-4.043%	5	658	+184.368%
2026-01-22	93.0000	94.0000	93.0000	94.0000	+1.130%	2	655	+172.872%
2026-01-21	89.6000	92.9500	89.6000	92.9500	+5.950%	501	654	+175.955%
2026-01-20	87.6500	87.9000	87.5500	87.7300	-6.670%	12	154	+192.374%
2026-01-16	95.0000	95.0000	94.0000	94.0000	+2.185%	6	154	+172.872%
2026-01-15	91.2500	91.9900	91.2500	91.9900	+8.479%	3	154	+178.835%
2026-01-13	84.5000	84.8000	84.5000	84.8000	+0.713%	5	156	+202.476%
2026-01-09	82.8000	84.2000	82.6500	84.2000	+10.282%	6	158	+204.632%
2026-01-08	74.6000	76.3500	74.6000	76.3500	-5.857%	5	157	+235.953%
2026-01-07	81.1000	81.1000	81.1000	81.1000	-1.338%	1	159	+216.276%
2026-01-06	80.8000	82.2000	80.8000	82.2000	+7.451%	4	160	+212.044%
2026-01-05	76.5000	76.5000	76.5000	76.5000	+7.868%	2	160	+235.294%
2026-01-02	70.9200	70.9200	70.9200	70.9200	+6.968%	6	160	+261.675%
2025-12-30	66.9200	66.9200	66.3000	66.3000	+0.775%	17	154	+286.878%
2025-12-24	65.7900	65.7900	65.7900	65.7900	-0.919%	10	166	+289.877%
2025-12-23	66.4000	66.4000	66.4000	66.4000	+5.732%	1	166	+286.295%
2025-12-19	62.8000	62.8000	62.8000	62.8000	+5.122%	20	166	+308.439%
2025-12-18	57.3000	59.7400	57.3000	59.7400	+11.580%	17	166	+329.361%
2025-12-17	54.0900	54.0900	53.5300	53.5400	-13.645%	6	150	+379.081%
2025-12-15	62.5900	62.5900	62.0000	62.0000	-1.743%	2	151	+313.710%
2025-12-12	63.1000	63.1000	63.1000	63.1000	-4.683%	2	152	+306.498%
2025-12-11	68.0000	68.0000	66.2000	66.2000	-9.649%	2	152	+287.462%
2025-12-10	69.0000	73.2700	69.0000	73.2700	+4.671%	2	151	+250.075%
2025-12-08	70.0000	70.0000	70.0000	70.0000	+5.342%	1	150	+266.429%
2025-12-05	66.2000	66.4500	66.2000	66.4500	+1.761%	4	151	+286.005%
2025-12-04	65.1300	65.3000	65.1300	65.3000	+2.512%	3	153	+292.802%
2025-12-02	63.7000	63.7000	63.7000	63.7000	+7.059%	1	152	+302.669%
2025-12-01	58.0000	59.7000	58.0000	59.5000	+1.087%	7	153	+331.092%
2025-11-28	58.8600	58.8600	58.8600	58.8600	+2.188%	1	152	+335.780%
2025-11-26	57.6000	57.6000	57.6000	57.6000	+15.154%	1	151	+345.313%
2025-11-25	50.1000	50.1000	50.0000	50.0200	-6.224%	30	151	+412.795%
2025-11-24	52.3000	53.3400	52.3000	53.3400	+9.080%	12	121	+380.877%
2025-11-21	46.8000	48.9000	46.8000	48.9000	-2.590%	3	123	+424.540%
2025-11-20	58.5000	58.5000	50.2000	50.2000	-6.882%	10	124	+410.956%
2025-11-19	54.7000	54.7000	51.5000	53.9100	+0.785%	6	127	+375.793%
2025-11-18	52.3000	53.4900	52.3000	53.4900	-0.944%	2	124	+379.529%
2025-11-17	54.0000	54.0000	54.0000	54.0000	-1.586%	1	123	+375.000%
2025-11-13	57.1000	57.1000	54.8500	54.8700	-12.905%	8	123	+367.469%
2025-11-12	62.2000	63.0000	62.2000	63.0000	+5.000%	4	120	+307.143%
2025-11-11	60.0000	60.0000	60.0000	60.0000	-6.133%	1	120	+327.500%
2025-11-10	62.4000	63.9200	62.0000	63.9200	+13.133%	6	119	+301.283%
2025-11-07	55.7500	56.5000	52.0000	56.5000	-2.586%	7	120	+353.982%
2025-11-06	61.2500	61.2500	58.0000	58.0000	-8.661%	21	118	+342.241%
2025-11-05	62.5000	65.0000	62.5000	63.5000	+2.419%	12	119	+303.937%
2025-11-04	62.0000	62.0000	62.0000	62.0000	-8.824%	1	119	+313.710%
2025-11-03	66.5000	68.0000	66.5000	68.0000	+4.615%	2	119	+277.206%
2025-10-31	67.5000	67.8000	65.0000	65.0000	-2.197%	6	119	+294.615%
2025-10-30	67.0000	67.0500	66.0000	66.4600	-2.836%	10	118	+285.946%
2025-10-29	69.1900	69.1900	68.3000	68.4000	+9.738%	14	113	+275.000%
2025-10-28	61.0000	62.3300	61.0000	62.3300	+2.046%	4	113	+311.519%
2025-10-27	60.2500	61.1000	60.2500	61.0800	+7.158%	11	105	+319.941%
2025-10-24	57.0000	57.0000	57.0000	57.0000	+7.143%	1	105	+350.000%
2025-10-23	53.2000	53.2000	53.2000	53.2000	-2.920%	2	105	+382.143%
2025-10-20	54.8000	54.8000	54.8000	54.8000	+5.041%	1	104	+368.066%
2025-10-16	52.9800	52.9800	52.1700	52.1700	+3.966%	18	103	+391.662%
2025-10-13	50.1800	50.1800	50.1800	50.1800	+10.044%	1	92	+411.160%
2025-10-10	47.7500	47.7500	45.6000	45.6000	-13.060%	8	91	+462.500%
2025-10-08	52.4500	52.4500	52.4500	52.4500	+0.633%	5	88	+389.037%
2025-10-07	52.1200	52.1200	52.1200	52.1200	+0.134%	15	83	+392.134%
2025-10-06	53.2000	53.3000	52.0500	52.0500	+12.809%	58	83	+392.795%
2025-10-02	47.1000	47.1000	46.1400	46.1400	+19.225%	2	31	+455.917%
2025-09-26	38.7000	38.7000	38.7000	38.7000	0.000%	30	30	+562.791%

.dark-mode .HjFRP8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HjFRP8{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20280121C400SMH Jan 21 2028 400.00 Call (SMH280121C00400000)option OPRA

SMH20280121C400
SMH Jan 21 2028 400.00 Call (SMH280121C00400000)
option OPRA