Dark

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

EOD

Aug 5, 2026

240.82+1.142%(+2.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	240.8200	240.8200	240.8200	240.8200	+1.142%	1	1,167	0.000%
2026-08-04	238.1000	238.1000	238.1000	238.1000	+14.197%	1	1,167	+1.142%
2026-08-03	208.5000	208.5000	208.5000	208.5000	-0.477%	1	1,166	+15.501%
2026-07-30	209.5000	209.5000	209.5000	209.5000	+11.602%	1	1,166	+14.950%
2026-07-29	200.0000	200.0000	187.7200	187.7200	-8.196%	18	1,168	+28.287%
2026-07-28	196.5000	204.5000	196.5000	204.4800	-5.530%	5	1,152	+17.772%
2026-07-27	220.6600	220.6600	210.0000	216.4500	-8.959%	6	1,153	+11.259%
2026-07-24	237.7500	237.7500	237.7500	237.7500	-3.939%	1	1,155	+1.291%
2026-07-23	247.3500	247.5000	247.1000	247.5000	-3.509%	4	1,155	-2.699%
2026-07-22	247.7500	256.5000	247.7500	256.5000	+2.383%	4	1,155	-6.113%
2026-07-21	243.2200	250.5300	243.2200	250.5300	+10.293%	2	1,154	-3.876%
2026-07-20	235.0000	235.0000	227.1500	227.1500	+0.487%	7	1,152	+6.018%
2026-07-17	226.0500	226.0500	226.0500	226.0500	-3.911%	1	1,155	+6.534%
2026-07-16	235.2500	235.2500	235.2500	235.2500	-14.854%	1	1,155	+2.368%
2026-07-10	276.2900	276.2900	276.2900	276.2900	+5.887%	1	1,154	-12.838%
2026-07-08	260.9300	260.9300	260.9300	260.9300	+4.372%	2	1,153	-7.707%
2026-07-07	253.6700	253.6700	250.0000	250.0000	-10.394%	2	1,155	-3.672%
2026-07-06	279.0000	279.0000	279.0000	279.0000	+8.921%	1	1,154	-13.685%
2026-07-02	257.1800	257.1800	256.1500	256.1500	-5.319%	2	1,152	-5.985%
2026-06-29	270.5400	270.5400	270.5400	270.5400	-2.683%	1	1,152	-10.985%
2026-06-26	278.0000	278.0000	278.0000	278.0000	-8.084%	1	1,153	-13.374%
2026-06-25	312.9000	312.9000	302.4500	302.4500	+8.018%	3	1,152	-20.377%
2026-06-24	280.0000	280.0000	280.0000	280.0000	-2.795%	1	1,152	-13.993%
2026-06-23	298.8200	298.8200	288.0500	288.0500	-10.571%	7	1,152	-16.396%
2026-06-18	317.0000	322.1000	317.0000	322.1000	+8.818%	4	1,155	-25.234%
2026-06-17	296.0000	296.0000	296.0000	296.0000	+3.269%	1	1,155	-18.642%
2026-06-16	290.4000	290.4000	286.6300	286.6300	+15.577%	3	1,155	-15.982%
2026-06-10	259.0000	259.0000	248.0000	248.0000	-2.935%	6	1,156	-2.895%
2026-06-05	264.1500	264.1500	255.5000	255.5000	-11.754%	2	1,152	-5.746%
2026-06-02	286.0000	289.5300	286.0000	289.5300	+7.544%	4	1,153	-16.824%
2026-06-01	269.9400	269.9400	269.2200	269.2200	+3.213%	2	1,156	-10.549%
2026-05-29	261.2000	261.2000	260.8400	260.8400	+3.446%	2	1,155	-7.675%
2026-05-28	252.1500	252.1500	252.1500	252.1500	-2.456%	1	1,156	-4.493%
2026-05-26	253.2900	262.0000	253.2900	258.5000	+8.957%	5	1,156	-6.839%
2026-05-22	237.2500	237.2500	237.2500	237.2500	+2.364%	1	1,156	+1.505%
2026-05-21	231.7700	231.7700	231.7700	231.7700	+5.350%	5	1,156	+3.905%
2026-05-20	220.0000	220.0000	220.0000	220.0000	+5.516%	1	1,156	+9.464%
2026-05-18	210.0000	210.0000	208.5000	208.5000	-14.250%	3	1,156	+15.501%
2026-05-14	228.4500	243.1500	228.4500	243.1500	+2.142%	9	1,156	-0.958%
2026-05-13	238.0500	238.0500	238.0500	238.0500	+11.031%	1	1,157	+1.164%
2026-05-12	227.5000	227.5000	214.4000	214.4000	-9.726%	3	1,157	+12.323%
2026-05-11	236.0000	238.7700	232.5500	237.5000	+4.926%	7	1,157	+1.398%
2026-05-08	226.2500	226.3500	226.2500	226.3500	+9.613%	2	1,160	+6.393%
2026-05-07	211.5000	211.5000	206.5000	206.5000	-0.630%	2	1,160	+16.620%
2026-05-06	205.8700	207.8100	205.8700	207.8100	+10.596%	3	1,160	+15.885%
2026-05-05	184.2500	192.0000	184.2500	187.9000	+5.562%	6	1,160	+28.164%
2026-05-04	178.0000	178.0000	178.0000	178.0000	-0.067%	3	1,161	+35.292%
2026-05-01	176.9400	178.1200	176.9400	178.1200	+2.433%	12	1,159	+35.201%
2026-04-30	170.0000	173.8900	170.0000	173.8900	+4.126%	2	1,159	+38.490%
2026-04-29	166.5000	167.0000	166.0100	167.0000	+2.354%	3	1,160	+44.204%
2026-04-28	163.5800	165.5000	156.3100	163.1600	-4.968%	14	1,160	+47.597%
2026-04-27	171.6900	171.6900	171.6900	171.6900	-2.846%	1	1,162	+40.264%
2026-04-24	167.4000	176.7200	167.4000	176.7200	+16.370%	7	1,162	+36.272%
2026-04-23	157.5000	157.5000	150.0000	151.8600	+6.944%	28	1,163	+58.580%
2026-04-22	142.0000	142.0000	142.0000	142.0000	+3.318%	1	1,147	+69.592%
2026-04-20	139.5000	139.5000	137.4400	137.4400	+0.307%	16	1,147	+75.218%
2026-04-17	135.1000	137.7500	135.1000	137.0200	+9.179%	5	1,147	+75.755%
2026-04-15	127.0500	127.0500	125.5000	125.5000	-3.179%	6	1,150	+91.888%
2026-04-14	124.9000	129.6200	124.9000	129.6200	+6.246%	33	1,147	+85.789%
2026-04-13	120.4500	122.0000	120.4500	122.0000	+2.685%	2	1,146	+97.393%
2026-04-10	115.0000	120.6500	115.0000	118.8100	+11.006%	16	1,147	+102.693%
2026-04-08	105.8000	107.3000	105.3000	107.0300	+18.383%	10	1,150	+125.002%
2026-04-07	89.4900	90.4100	89.4900	90.4100	+1.699%	2	1,144	+166.364%
2026-04-06	88.3800	88.9000	87.9500	88.9000	-0.737%	28	1,145	+170.889%
2026-04-01	83.7300	89.5600	83.7300	89.5600	+11.880%	16	1,137	+168.892%
2026-03-31	74.0000	80.0500	74.0000	80.0500	+13.659%	8	1,150	+200.837%
2026-03-30	70.0000	70.4300	70.0000	70.4300	-14.319%	2	1,150	+241.928%
2026-03-26	82.2000	82.2000	82.2000	82.2000	-11.135%	2	1,149	+192.968%
2026-03-25	91.4500	93.2000	91.4500	92.5000	+5.197%	54	1,155	+160.346%
2026-03-23	90.5600	90.5600	87.9300	87.9300	+7.389%	502	1,155	+173.877%
2026-03-20	86.1200	86.1200	81.8800	81.8800	-8.175%	9	730	+194.113%
2026-03-18	89.2700	89.2700	89.1700	89.1700	-2.011%	2	726	+170.068%
2026-03-16	91.7300	91.7300	90.7500	91.0000	+6.433%	13	725	+164.637%
2026-03-13	85.5000	85.5000	85.5000	85.5000	-2.375%	5	715	+181.661%
2026-03-12	87.5000	87.5800	87.5000	87.5800	-4.815%	26	715	+174.971%
2026-03-11	96.4900	96.9500	92.0100	92.0100	-2.820%	16	714	+161.732%
2026-03-10	94.6800	94.6800	94.6800	94.6800	+11.179%	1	704	+154.351%
2026-03-09	82.8700	87.0000	82.8700	85.1600	+0.188%	11	703	+182.785%
2026-03-06	87.9000	87.9000	85.0000	85.0000	-9.091%	10	700	+183.318%
2026-03-04	91.0000	93.5000	91.0000	93.5000	+6.979%	6	700	+157.561%
2026-03-03	87.4000	87.4000	87.4000	87.4000	-8.635%	5	699	+175.538%
2026-03-02	90.8500	95.6600	90.8500	95.6600	-2.636%	3	694	+151.746%
2026-02-27	99.6400	99.6400	98.2500	98.2500	-2.819%	2	694	+145.109%
2026-02-26	103.5000	103.5000	101.1000	101.1000	-7.882%	5	692	+138.200%
2026-02-25	109.7500	109.7500	109.7500	109.7500	+1.386%	10	692	+119.426%
2026-02-24	108.2500	108.2500	108.2500	108.2500	+3.638%	2	692	+122.467%
2026-02-23	104.4500	104.4500	104.4500	104.4500	+0.048%	2	690	+130.560%
2026-02-20	105.9000	105.9000	104.4000	104.4000	+3.777%	8	690	+130.670%
2026-02-19	100.8900	102.4800	100.6000	100.6000	-3.176%	16	695	+139.384%
2026-02-18	105.8900	105.8900	103.9000	103.9000	+8.229%	13	708	+131.781%
2026-02-17	96.0000	96.0000	96.0000	96.0000	-3.030%	1	708	+150.854%
2026-02-13	101.0900	101.1000	99.0000	99.0000	-5.714%	4	705	+143.253%
2026-02-12	105.0000	105.0000	105.0000	105.0000	+1.942%	1	705	+129.352%
2026-02-11	101.7500	103.0000	101.7500	103.0000	+7.292%	2	704	+133.806%
2026-02-10	96.0000	96.0000	96.0000	96.0000	-1.031%	2	703	+150.854%
2026-02-09	94.7500	97.2000	94.7500	97.0000	+2.375%	5	703	+148.268%
2026-02-06	92.5500	94.7500	92.5500	94.7500	+15.549%	7	703	+154.164%
2026-02-05	82.0000	82.0000	82.0000	82.0000	+4.926%	1	696	+193.683%
2026-02-04	80.0000	80.0000	78.1500	78.1500	-17.737%	4	696	+208.151%
2026-02-02	95.0000	95.0000	95.0000	95.0000	-6.358%	1	694	+153.495%
2026-01-29	101.3900	101.4500	101.3900	101.4500	+0.178%	26	693	+137.378%
2026-01-28	101.0000	101.2700	101.0000	101.2700	+5.380%	15	671	+137.800%
2026-01-27	96.0000	96.5000	96.0000	96.1000	+6.541%	4	658	+150.593%
2026-01-23	89.9900	91.8000	89.5000	90.2000	-4.043%	5	658	+166.984%
2026-01-22	93.0000	94.0000	93.0000	94.0000	+1.130%	2	655	+156.191%
2026-01-21	89.6000	92.9500	89.6000	92.9500	+5.950%	501	654	+159.086%
2026-01-20	87.6500	87.9000	87.5500	87.7300	-6.670%	12	154	+174.501%
2026-01-16	95.0000	95.0000	94.0000	94.0000	+2.185%	6	154	+156.191%
2026-01-15	91.2500	91.9900	91.2500	91.9900	+8.479%	3	154	+161.789%
2026-01-13	84.5000	84.8000	84.5000	84.8000	+0.713%	5	156	+183.986%
2026-01-09	82.8000	84.2000	82.6500	84.2000	+10.282%	6	158	+186.010%
2026-01-08	74.6000	76.3500	74.6000	76.3500	-5.857%	5	157	+215.416%
2026-01-07	81.1000	81.1000	81.1000	81.1000	-1.338%	1	159	+196.942%
2026-01-06	80.8000	82.2000	80.8000	82.2000	+7.451%	4	160	+192.968%
2026-01-05	76.5000	76.5000	76.5000	76.5000	+7.868%	2	160	+214.797%
2026-01-02	70.9200	70.9200	70.9200	70.9200	+6.968%	6	160	+239.566%
2025-12-30	66.9200	66.9200	66.3000	66.3000	+0.775%	17	154	+263.228%
2025-12-24	65.7900	65.7900	65.7900	65.7900	-0.919%	10	166	+266.043%
2025-12-23	66.4000	66.4000	66.4000	66.4000	+5.732%	1	166	+262.681%
2025-12-19	62.8000	62.8000	62.8000	62.8000	+5.122%	20	166	+283.471%
2025-12-18	57.3000	59.7400	57.3000	59.7400	+11.580%	17	166	+303.113%
2025-12-17	54.0900	54.0900	53.5300	53.5400	-13.645%	6	150	+349.795%
2025-12-15	62.5900	62.5900	62.0000	62.0000	-1.743%	2	151	+288.419%
2025-12-12	63.1000	63.1000	63.1000	63.1000	-4.683%	2	152	+281.648%
2025-12-11	68.0000	68.0000	66.2000	66.2000	-9.649%	2	152	+263.776%
2025-12-10	69.0000	73.2700	69.0000	73.2700	+4.671%	2	151	+228.675%
2025-12-08	70.0000	70.0000	70.0000	70.0000	+5.342%	1	150	+244.029%
2025-12-05	66.2000	66.4500	66.2000	66.4500	+1.761%	4	151	+262.408%
2025-12-04	65.1300	65.3000	65.1300	65.3000	+2.512%	3	153	+268.790%
2025-12-02	63.7000	63.7000	63.7000	63.7000	+7.059%	1	152	+278.053%
2025-12-01	58.0000	59.7000	58.0000	59.5000	+1.087%	7	153	+304.739%
2025-11-28	58.8600	58.8600	58.8600	58.8600	+2.188%	1	152	+309.140%
2025-11-26	57.6000	57.6000	57.6000	57.6000	+15.154%	1	151	+318.090%
2025-11-25	50.1000	50.1000	50.0000	50.0200	-6.224%	30	151	+381.447%
2025-11-24	52.3000	53.3400	52.3000	53.3400	+9.080%	12	121	+351.481%
2025-11-21	46.8000	48.9000	46.8000	48.9000	-2.590%	3	123	+392.474%
2025-11-20	58.5000	58.5000	50.2000	50.2000	-6.882%	10	124	+379.721%
2025-11-19	54.7000	54.7000	51.5000	53.9100	+0.785%	6	127	+346.707%
2025-11-18	52.3000	53.4900	52.3000	53.4900	-0.944%	2	124	+350.215%
2025-11-17	54.0000	54.0000	54.0000	54.0000	-1.586%	1	123	+345.963%
2025-11-13	57.1000	57.1000	54.8500	54.8700	-12.905%	8	123	+338.892%
2025-11-12	62.2000	63.0000	62.2000	63.0000	+5.000%	4	120	+282.254%
2025-11-11	60.0000	60.0000	60.0000	60.0000	-6.133%	1	120	+301.367%
2025-11-10	62.4000	63.9200	62.0000	63.9200	+13.133%	6	119	+276.752%
2025-11-07	55.7500	56.5000	52.0000	56.5000	-2.586%	7	120	+326.230%
2025-11-06	61.2500	61.2500	58.0000	58.0000	-8.661%	21	118	+315.207%
2025-11-05	62.5000	65.0000	62.5000	63.5000	+2.419%	12	119	+279.244%
2025-11-04	62.0000	62.0000	62.0000	62.0000	-8.824%	1	119	+288.419%
2025-11-03	66.5000	68.0000	66.5000	68.0000	+4.615%	2	119	+254.147%
2025-10-31	67.5000	67.8000	65.0000	65.0000	-2.197%	6	119	+270.492%
2025-10-30	67.0000	67.0500	66.0000	66.4600	-2.836%	10	118	+262.353%
2025-10-29	69.1900	69.1900	68.3000	68.4000	+9.738%	14	113	+252.076%
2025-10-28	61.0000	62.3300	61.0000	62.3300	+2.046%	4	113	+286.363%
2025-10-27	60.2500	61.1000	60.2500	61.0800	+7.158%	11	105	+294.270%
2025-10-24	57.0000	57.0000	57.0000	57.0000	+7.143%	1	105	+322.491%
2025-10-23	53.2000	53.2000	53.2000	53.2000	-2.920%	2	105	+352.669%
2025-10-20	54.8000	54.8000	54.8000	54.8000	+5.041%	1	104	+339.453%
2025-10-16	52.9800	52.9800	52.1700	52.1700	+3.966%	18	103	+361.606%
2025-10-13	50.1800	50.1800	50.1800	50.1800	+10.044%	1	92	+379.912%
2025-10-10	47.7500	47.7500	45.6000	45.6000	-13.060%	8	91	+428.114%
2025-10-08	52.4500	52.4500	52.4500	52.4500	+0.633%	5	88	+359.142%
2025-10-07	52.1200	52.1200	52.1200	52.1200	+0.134%	15	83	+362.049%
2025-10-06	53.2000	53.3000	52.0500	52.0500	+12.809%	58	83	+362.671%
2025-10-02	47.1000	47.1000	46.1400	46.1400	+19.225%	2	31	+421.933%
2025-09-26	38.7000	38.7000	38.7000	38.7000	0.000%	30	30	+522.274%

.dark-mode .zNkg6K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zNkg6K{ 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