Dark

SMH20280121C500
SMH Jan 21 2028 500.00 Call (SMH280121C00500000)
option OPRA

EOD

Aug 5, 2026

175.68-1.359%(-2.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	180.2300	180.2300	175.6800	175.6800	-1.359%	3	507	0.000%
2026-08-04	169.0500	178.2200	169.0500	178.1000	+16.064%	7	509	-1.359%
2026-08-03	143.0000	153.4500	143.0000	153.4500	+0.788%	3	506	+14.487%
2026-07-31	155.0000	159.0000	152.0000	152.2500	-0.814%	6	505	+15.389%
2026-07-30	148.2700	153.5000	148.2700	153.5000	+10.432%	4	504	+14.450%
2026-07-29	142.0000	142.0000	135.5000	139.0000	-3.586%	11	504	+26.388%
2026-07-28	147.7500	147.7500	144.1700	144.1700	-12.428%	2	504	+21.856%
2026-07-27	170.8700	171.0000	164.6300	164.6300	-5.926%	6	504	+6.712%
2026-07-24	175.0000	175.0000	175.0000	175.0000	-5.914%	1	504	+0.389%
2026-07-23	191.0000	191.0000	186.0000	186.0000	-5.622%	3	503	-5.548%
2026-07-22	197.0800	197.0800	197.0800	197.0800	+3.226%	20	520	-10.859%
2026-07-21	190.9200	190.9200	190.9200	190.9200	+7.258%	4	500	-7.982%
2026-07-20	178.0000	178.0000	178.0000	178.0000	+2.813%	1	498	-1.303%
2026-07-17	166.8000	173.1300	166.8000	173.1300	-9.602%	2	497	+1.473%
2026-07-15	191.5200	191.5200	191.5200	191.5200	-10.085%	1	496	-8.271%
2026-07-10	213.0000	213.0000	213.0000	213.0000	+6.500%	1	496	-17.521%
2026-07-08	197.7000	202.4300	197.7000	200.0000	+5.597%	4	498	-12.160%
2026-07-07	191.0000	191.0000	189.0000	189.4000	-4.800%	10	497	-7.244%
2026-07-02	211.5100	211.5100	198.9500	198.9500	-21.980%	2	502	-11.696%
2026-06-30	255.0000	255.0000	255.0000	255.0000	+15.385%	1	502	-31.106%
2026-06-26	221.0000	221.0000	221.0000	221.0000	-7.717%	12	503	-20.507%
2026-06-25	238.5000	239.4800	238.5000	239.4800	+2.517%	2	515	-26.641%
2026-06-23	234.7500	236.9700	233.6000	233.6000	-9.807%	3	517	-24.795%
2026-06-22	261.0000	264.0000	259.0000	259.0000	+0.388%	11	518	-32.170%
2026-06-18	255.0600	258.0000	255.0600	258.0000	+10.247%	9	510	-31.907%
2026-06-17	234.0200	234.0200	234.0200	234.0200	+2.192%	1	510	-24.929%
2026-06-16	241.5000	241.5000	229.0000	229.0000	-6.721%	2	510	-23.284%
2026-06-15	243.5000	245.5000	243.5000	245.5000	+8.336%	4	508	-28.440%
2026-06-12	226.6100	226.6100	226.6100	226.6100	+5.907%	1	508	-22.475%
2026-06-11	200.0000	213.9700	200.0000	213.9700	+6.453%	2	508	-17.895%
2026-06-10	201.0000	201.0000	201.0000	201.0000	+8.943%	1	509	-12.597%
2026-06-05	193.9800	193.9800	184.5000	184.5000	-21.322%	19	509	-4.780%
2026-06-03	234.2500	236.3000	231.5000	234.5000	+4.473%	25	515	-25.083%
2026-06-02	222.5000	224.4600	222.5000	224.4600	+8.147%	2	525	-21.732%
2026-06-01	208.4300	208.4300	207.5500	207.5500	+4.202%	3	525	-15.355%
2026-05-29	200.0000	200.0000	199.1800	199.1800	+0.343%	2	524	-11.798%
2026-05-28	198.5000	198.5000	198.5000	198.5000	+3.385%	10	524	-11.496%
2026-05-27	188.0000	192.0000	187.0000	192.0000	-3.889%	13	534	-8.500%
2026-05-26	183.6000	199.7800	183.6000	199.7700	+12.388%	46	530	-12.059%
2026-05-22	173.5000	179.3200	171.2500	177.7500	+4.130%	20	529	-1.165%
2026-05-21	167.0600	171.7500	167.0600	170.7000	+1.910%	121	542	+2.917%
2026-05-20	167.5000	167.5000	167.5000	167.5000	+13.791%	1	542	+4.884%
2026-05-19	151.5000	151.5000	147.2000	147.2000	-0.406%	4	475	+19.348%
2026-05-18	156.7400	156.7400	147.8000	147.8000	-10.700%	6	475	+18.863%
2026-05-15	169.0000	169.0000	165.5100	165.5100	-8.980%	5	475	+6.145%
2026-05-14	178.8200	181.8400	178.8200	181.8400	+2.880%	15	482	-3.388%
2026-05-13	176.4000	176.7500	176.4000	176.7500	+16.283%	15	480	-0.605%
2026-05-12	152.0000	152.0000	152.0000	152.0000	-13.685%	1	480	+15.579%
2026-05-11	175.2800	176.9000	174.6800	176.1000	+6.727%	10	480	-0.239%
2026-05-08	155.7500	165.0000	155.7500	165.0000	+15.546%	4	485	+6.473%
2026-05-07	143.0000	143.0900	142.0000	142.8000	-1.856%	4	486	+23.025%
2026-05-06	147.5500	147.5500	145.5000	145.5000	+11.725%	2	487	+20.742%
2026-05-05	124.2500	130.2300	124.2500	130.2300	+6.877%	5	487	+34.900%
2026-05-04	122.0000	122.4500	119.7400	121.8500	-0.123%	11	488	+44.177%
2026-05-01	119.2500	122.0000	119.2500	122.0000	+1.667%	7	478	+44.000%
2026-04-30	118.0000	120.0000	117.5300	120.0000	+13.208%	8	478	+46.400%
2026-04-28	106.0000	106.0000	106.0000	106.0000	-8.408%	1	479	+65.736%
2026-04-27	116.7000	120.5500	114.7000	115.7300	-4.260%	19	480	+51.802%
2026-04-24	117.5000	120.8800	113.0800	120.8800	+20.904%	15	478	+45.334%
2026-04-23	102.0000	105.0000	99.9800	99.9800	+2.775%	21	478	+75.715%
2026-04-22	97.2800	97.2800	97.2800	97.2800	+7.670%	1	464	+80.592%
2026-04-21	87.9600	90.5000	87.9600	90.3500	+3.022%	43	439	+94.444%
2026-04-17	88.9500	88.9500	86.9400	87.7000	+4.405%	9	439	+100.319%
2026-04-16	82.8400	84.0000	82.8400	84.0000	+2.439%	12	433	+109.143%
2026-04-15	80.3000	82.0000	80.3000	82.0000	+1.072%	3	431	+114.244%
2026-04-14	78.9500	81.1500	78.9500	81.1300	+6.512%	22	429	+116.541%
2026-04-13	76.1700	76.1700	76.1700	76.1700	+4.342%	1	427	+130.642%
2026-04-10	70.8900	73.0000	70.8900	73.0000	+11.792%	3	428	+140.658%
2026-04-09	65.3000	65.3000	65.3000	65.3000	+1.240%	1	428	+169.035%
2026-04-08	62.7900	64.7500	62.7900	64.5000	+32.037%	5	428	+172.372%
2026-04-02	48.2500	48.8500	48.2500	48.8500	-2.728%	16	436	+259.632%
2026-04-01	50.7500	50.7500	50.2200	50.2200	+10.446%	16	436	+249.821%
2026-03-31	45.5600	45.5600	45.4700	45.4700	+1.609%	3	422	+286.365%
2026-03-30	44.7500	44.7500	44.7500	44.7500	+0.652%	1	419	+292.581%
2026-03-27	44.6500	44.6500	44.3900	44.4600	-4.387%	91	420	+295.142%
2026-03-26	46.5000	46.5000	46.5000	46.5000	-5.044%	25	413	+277.806%
2026-03-24	48.9700	48.9700	48.9700	48.9700	-3.886%	2	413	+258.750%
2026-03-23	51.6700	52.0500	49.5500	50.9500	-3.959%	451	411	+244.809%
2026-03-18	53.0500	53.0500	53.0500	53.0500	+0.779%	1	183	+231.159%
2026-03-17	53.5600	53.5600	52.6400	52.6400	-6.749%	2	182	+233.739%
2026-03-11	56.4500	56.4500	56.4500	56.4500	+13.925%	2	183	+211.213%
2026-03-09	49.5500	49.5500	49.5500	49.5500	-12.145%	5	182	+254.551%
2026-03-04	56.1500	56.4000	56.1500	56.4000	+4.716%	2	180	+211.489%
2026-03-03	53.8600	53.8600	53.8600	53.8600	-7.600%	3	179	+226.179%
2026-03-02	58.2900	58.2900	58.2900	58.2900	-5.112%	5	180	+201.390%
2026-02-26	61.4300	61.4300	61.4300	61.4300	-11.292%	1	175	+185.984%
2026-02-25	69.2500	69.2500	69.2500	69.2500	+12.019%	1	174	+153.690%
2026-02-19	61.8200	61.8200	61.8200	61.8200	-1.088%	3	174	+184.180%
2026-02-18	62.5000	62.5000	62.5000	62.5000	+0.806%	1	173	+181.088%
2026-02-13	61.0500	62.0000	61.0500	62.0000	-2.592%	15	167	+183.355%
2026-02-12	63.6500	63.6500	63.6500	63.6500	+6.349%	1	167	+176.009%
2026-02-11	59.8500	59.8500	59.8500	59.8500	+27.885%	1	168	+193.534%
2026-02-04	46.8000	46.8000	46.8000	46.8000	-23.592%	10	169	+275.385%
2026-01-30	61.2500	61.2500	61.2500	61.2500	-0.407%	1	159	+186.824%
2026-01-29	61.5000	61.5000	61.5000	61.5000	+2.620%	1	160	+185.659%
2026-01-28	60.5000	60.5000	59.9300	59.9300	+17.856%	2	205	+193.142%
2026-01-26	51.9500	51.9500	50.8500	50.8500	-6.267%	4	205	+245.487%
2026-01-21	54.2500	54.2500	54.2500	54.2500	+2.166%	2	205	+223.834%
2026-01-16	53.1000	53.1000	53.1000	53.1000	+16.345%	1	205	+230.847%
2026-01-14	45.6400	45.6400	45.6400	45.6400	-6.033%	1	205	+284.926%
2026-01-13	48.5700	48.5700	48.5700	48.5700	+2.253%	2	205	+261.705%
2026-01-12	46.5500	47.5000	46.5500	47.5000	+3.848%	86	205	+269.853%
2026-01-09	45.7400	45.7400	45.7400	45.7400	+2.212%	1	245	+284.084%
2026-01-07	44.7500	44.7500	44.7500	44.7500	-2.971%	1	245	+292.581%
2026-01-06	46.1000	46.1200	46.1000	46.1200	+8.518%	15	245	+280.919%
2026-01-05	42.5000	42.5000	42.5000	42.5000	+9.536%	2	231	+313.365%
2026-01-02	41.0000	41.0000	38.7500	38.8000	+8.531%	4	231	+352.784%
2025-12-26	35.7500	35.7500	35.7500	35.7500	+4.227%	2	230	+391.413%
2025-12-22	34.2500	34.4700	34.2500	34.3000	+23.827%	8	232	+412.187%
2025-12-17	27.7000	27.7000	27.7000	27.7000	-20.857%	1	233	+534.224%
2025-12-11	35.0000	35.0000	35.0000	35.0000	-8.473%	2	232	+401.943%
2025-12-10	38.2400	38.2400	38.2400	38.2400	+6.459%	1	232	+359.414%
2025-12-05	35.9200	35.9200	35.9200	35.9200	+5.647%	2	231	+389.087%
2025-12-03	34.0000	34.0000	34.0000	34.0000	+13.827%	1	231	+416.706%
2025-12-01	30.1200	30.1200	29.8700	29.8700	+5.324%	4	231	+488.149%
2025-11-26	28.3000	30.1500	28.0200	28.3600	+12.095%	17	233	+519.464%
2025-11-25	25.3000	25.3000	25.3000	25.3000	-2.879%	1	233	+594.387%
2025-11-24	25.2800	26.0500	24.9200	26.0500	+6.327%	19	233	+574.395%
2025-11-21	23.7500	24.5000	23.7500	24.5000	-15.517%	3	238	+617.061%
2025-11-20	30.2600	30.2600	29.0000	29.0000	+5.378%	14	236	+505.793%
2025-11-19	25.9500	27.5200	25.8200	27.5200	+1.550%	16	246	+538.372%
2025-11-18	26.3000	27.1000	25.5100	27.1000	-6.552%	30	262	+548.266%
2025-11-17	27.0000	29.0000	27.0000	29.0000	-1.091%	13	236	+505.793%
2025-11-14	29.1700	29.3400	29.1700	29.3200	-0.610%	26	245	+499.181%
2025-11-13	30.5800	30.6300	29.5000	29.5000	-7.524%	89	230	+495.525%
2025-11-12	32.0700	33.7000	31.8400	31.9000	+3.571%	41	145	+450.721%
2025-11-11	31.7500	31.7500	30.4000	30.8000	-7.145%	45	171	+470.390%
2025-11-10	32.5500	33.1700	31.0500	33.1700	+16.796%	35	144	+429.635%
2025-11-07	26.3000	28.4000	26.2500	28.4000	-5.491%	61	171	+518.592%
2025-11-06	29.7800	30.5900	29.7800	30.0500	-9.570%	26	148	+484.626%
2025-11-05	33.2700	33.2700	33.2300	33.2300	+7.055%	12	153	+428.679%
2025-11-04	31.5200	31.5200	31.0400	31.0400	-11.768%	2	153	+465.979%
2025-10-29	35.1700	35.1800	35.1300	35.1800	+11.506%	7	153	+399.375%
2025-10-28	31.3000	31.5500	31.2000	31.5500	+4.574%	13	153	+456.830%
2025-10-27	30.1700	30.1700	30.1700	30.1700	+7.481%	1	152	+482.300%
2025-10-24	28.0700	29.0000	28.0400	28.0700	+12.415%	15	152	+525.864%
2025-10-23	24.5100	25.0200	24.5100	24.9700	-0.913%	14	152	+603.564%
2025-10-22	25.2000	25.2000	25.2000	25.2000	-2.098%	4	160	+597.143%
2025-10-21	25.5500	25.7400	25.5500	25.7400	-2.537%	6	156	+582.517%
2025-10-20	26.3900	26.6300	25.8000	26.4100	+8.105%	31	156	+565.203%
2025-10-17	25.3000	25.3000	24.4300	24.4300	-3.171%	41	184	+619.116%
2025-10-16	26.1900	26.2100	25.0600	25.2300	+10.950%	21	156	+596.314%
2025-10-14	22.4900	23.2700	22.2400	22.7400	-4.051%	68	160	+672.559%
2025-10-13	23.7000	23.7000	23.7000	23.7000	+5.100%	1	92	+641.266%
2025-10-10	22.1800	22.5500	22.1800	22.5500	-13.502%	6	93	+679.069%
2025-10-09	26.0700	26.0700	26.0700	26.0700	+2.235%	3	90	+573.878%
2025-10-08	23.8500	25.5000	23.8500	25.5000	+10.294%	80	87	+588.941%
2025-10-07	23.1200	23.1200	23.1200	23.1200	-12.358%	4	7	+659.862%
2025-10-06	26.3800	26.3800	26.3800	26.3800	0.000%	3	3	+565.959%

.dark-mode .q9gtpH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q9gtpH{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20280121C500SMH Jan 21 2028 500.00 Call (SMH280121C00500000)option OPRA

SMH20280121C500
SMH Jan 21 2028 500.00 Call (SMH280121C00500000)
option OPRA