Dark

SMH20280121C550
SMH Jan 21 2028 550.00 Call (SMH280121C00550000)
option OPRA

EOD

Oct 1, 2026

158.00+8.353%(+12.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	157.4600	158.0000	157.4600	158.0000	+8.353%	2	1,261	0.000%
2026-09-28	141.2500	146.5600	141.2500	145.8200	-3.430%	3	1,262	+8.353%
2026-09-25	151.2500	151.2500	151.0000	151.0000	+3.780%	3	1,265	+4.636%
2026-09-24	140.7500	146.7500	140.7500	145.5000	0.000%	4	1,262	+8.591%
2026-09-23	146.7500	146.7500	145.5000	145.5000	-2.000%	2	1,262	+8.591%
2026-09-22	144.7500	148.4700	144.7500	148.4700	+4.189%	6	1,262	+6.419%
2026-09-21	133.0000	143.5000	133.0000	142.5000	+19.748%	17	1,266	+10.877%
2026-09-18	115.0100	119.0000	115.0100	119.0000	+2.755%	5	1,253	+32.773%
2026-09-17	114.2500	115.8100	114.0000	115.8100	+9.410%	4	1,257	+36.430%
2026-09-14	103.4000	105.8500	101.7600	105.8500	-15.205%	7	1,260	+49.268%
2026-09-11	123.7500	124.8300	123.7500	124.8300	+4.899%	11	1,256	+26.572%
2026-09-10	122.0000	122.0000	118.2500	119.0000	-7.155%	4	1,254	+32.773%
2026-09-09	128.1700	128.1700	128.1700	128.1700	+0.109%	1	1,251	+23.274%
2026-09-08	131.2900	131.2900	127.8500	128.0300	+5.513%	57	1,251	+23.409%
2026-09-04	120.8000	121.4700	120.7500	121.3400	+7.295%	7	1,251	+30.213%
2026-09-02	114.0000	114.0000	113.0900	113.0900	-4.557%	3	1,251	+39.712%
2026-08-31	118.4900	118.4900	118.4900	118.4900	-2.397%	1	1,254	+33.345%
2026-08-28	121.4000	121.4000	121.4000	121.4000	-7.470%	1	1,253	+30.148%
2026-08-27	130.0000	131.2000	130.0000	131.2000	+4.334%	5	1,252	+20.427%
2026-08-25	125.5500	125.7500	125.5500	125.7500	+5.672%	3	1,250	+25.646%
2026-08-24	115.6200	119.0000	115.6200	119.0000	-5.104%	5	1,252	+32.773%
2026-08-21	125.4000	125.4000	125.4000	125.4000	-3.016%	1	1,256	+25.997%
2026-08-20	129.3000	129.3000	129.3000	129.3000	-0.577%	1	1,255	+22.196%
2026-08-19	130.0500	130.0500	130.0500	130.0500	-2.328%	1	1,255	+21.492%
2026-08-18	133.9300	133.9300	133.1500	133.1500	-13.460%	2	1,254	+18.663%
2026-08-17	156.2500	156.3000	153.8600	153.8600	+4.524%	3	1,252	+2.691%
2026-08-14	147.2000	147.2000	147.2000	147.2000	-6.182%	2	1,249	+7.337%
2026-08-13	156.9000	156.9000	156.9000	156.9000	+7.798%	17	1,247	+0.701%
2026-08-11	145.6600	145.6600	145.5500	145.5500	-4.357%	16	1,230	+8.554%
2026-08-07	152.1100	152.6800	151.0000	152.1800	+0.781%	8	1,229	+3.824%
2026-08-06	151.0000	151.0000	151.0000	151.0000	-1.036%	1	1,230	+4.636%
2026-08-05	153.0000	153.0000	152.5800	152.5800	+0.913%	3	1,229	+3.552%
2026-08-04	147.5200	151.2000	147.5200	151.2000	+17.209%	3	1,230	+4.497%
2026-08-03	127.5300	129.0000	127.5300	129.0000	-3.731%	23	1,228	+22.481%
2026-07-31	142.2000	142.2000	133.2000	134.0000	+3.635%	5	1,231	+17.910%
2026-07-30	134.0800	134.0800	129.1000	129.3000	+17.545%	13	1,230	+22.196%
2026-07-29	126.1000	126.1000	110.0000	110.0000	-10.145%	10	1,217	+43.636%
2026-07-28	126.6800	126.7000	122.4200	122.4200	-13.300%	6	1,206	+29.064%
2026-07-27	134.0000	141.2400	134.0000	141.2000	-14.894%	25	1,190	+11.898%
2026-07-21	165.9100	165.9100	165.9100	165.9100	+7.239%	4	1,165	-4.768%
2026-07-20	154.7100	154.7100	154.7100	154.7100	+7.251%	10	1,165	+2.127%
2026-07-17	145.0200	145.0200	144.2500	144.2500	-13.592%	12	1,155	+9.532%
2026-07-15	166.9400	166.9400	166.9400	166.9400	-2.488%	1	1,155	-5.355%
2026-07-13	176.7600	176.7600	171.2000	171.2000	-9.009%	3	1,155	-7.710%
2026-07-09	193.1000	194.2000	188.1500	188.1500	+6.934%	11	1,153	-16.024%
2026-07-08	169.4000	175.9500	169.4000	175.9500	+6.051%	4	1,142	-10.202%
2026-07-07	159.7700	170.0000	159.7700	165.9100	-12.936%	5	1,144	-4.768%
2026-07-06	190.5600	190.5600	190.5600	190.5600	+9.517%	1	1,142	-17.086%
2026-07-02	174.0000	174.0000	174.0000	174.0000	-14.914%	1	1,141	-9.195%
2026-07-01	204.5000	204.5000	204.5000	204.5000	-8.481%	2	1,141	-22.738%
2026-06-30	223.4500	223.4500	223.4500	223.4500	+8.751%	3	1,142	-29.291%
2026-06-29	194.7000	205.4700	194.7000	205.4700	+8.199%	3	1,142	-23.103%
2026-06-26	189.9000	189.9000	189.9000	189.9000	-8.261%	1	1,140	-16.798%
2026-06-25	200.0000	207.0000	200.0000	207.0000	+5.612%	8	1,141	-23.671%
2026-06-23	197.0000	197.0000	196.0000	196.0000	-15.430%	4	1,145	-19.388%
2026-06-22	234.7600	234.7600	231.5500	231.7600	+0.985%	7	1,149	-31.826%
2026-06-18	227.8700	229.7400	227.8700	229.5000	+8.127%	11	1,145	-31.155%
2026-06-17	206.0000	212.2500	206.0000	212.2500	+6.658%	5	1,145	-25.559%
2026-06-16	203.8600	203.8600	199.0000	199.0000	-8.438%	5	1,145	-20.603%
2026-06-15	212.4300	217.3400	211.3200	217.3400	+17.164%	5	1,150	-27.303%
2026-06-12	183.5000	185.5000	183.5000	185.5000	+4.038%	2	1,150	-14.825%
2026-06-11	176.0000	178.3000	175.0000	178.3000	+10.062%	3	1,150	-11.385%
2026-06-10	167.0000	167.0000	161.6500	162.0000	-0.917%	12	1,148	-2.469%
2026-06-09	175.5000	175.5000	150.8300	163.5000	-4.887%	4	1,143	-3.364%
2026-06-08	171.9000	171.9000	171.9000	171.9000	+7.464%	2	1,141	-8.086%
2026-06-05	173.5000	175.7000	159.9600	159.9600	-21.623%	71	1,143	-1.225%
2026-06-03	205.0000	208.0000	203.7500	204.0900	+3.625%	11	1,197	-22.583%
2026-06-02	194.9900	196.9500	194.9900	196.9500	+8.339%	2	1,207	-19.777%
2026-06-01	170.9800	181.7900	170.9800	181.7900	+6.304%	15	1,208	-13.087%
2026-05-29	171.0100	171.0100	171.0100	171.0100	-2.140%	5	1,221	-7.608%
2026-05-28	163.0000	174.7500	163.0000	174.7500	+5.909%	28	1,223	-9.585%
2026-05-27	165.4500	165.4500	165.0000	165.0000	-4.762%	21	1,239	-4.242%
2026-05-26	166.1300	173.2500	165.9700	173.2500	+12.281%	24	1,218	-8.802%
2026-05-22	154.6000	154.6000	154.3000	154.3000	+6.121%	13	1,205	+2.398%
2026-05-21	143.0000	145.4000	140.6500	145.4000	+0.623%	23	1,192	+8.666%
2026-05-20	132.7000	144.5000	132.7000	144.5000	+6.250%	11	1,192	+9.343%
2026-05-19	126.4000	136.0000	122.5500	136.0000	+3.976%	8	1,177	+16.176%
2026-05-18	134.5000	134.5000	130.3000	130.8000	-7.783%	24	1,177	+20.795%
2026-05-15	141.7500	143.3000	141.5500	141.8400	-9.222%	7	1,177	+11.393%
2026-05-14	155.3000	156.2500	155.3000	156.2500	+3.477%	11	1,145	+1.120%
2026-05-13	145.0000	151.2000	145.0000	151.0000	+7.092%	39	1,155	+4.636%
2026-05-12	141.0000	141.0000	134.2500	141.0000	-6.931%	3	1,155	+12.057%
2026-05-11	149.5500	151.5000	149.2500	151.5000	+8.021%	4	1,155	+4.290%
2026-05-08	133.7800	140.2500	133.7800	140.2500	+15.337%	5	1,133	+12.656%
2026-05-07	121.5000	122.0800	121.5000	121.6000	-1.935%	17	1,134	+29.934%
2026-05-06	123.4500	124.0000	122.7700	124.0000	+10.271%	5	1,117	+27.419%
2026-05-05	108.6100	112.4500	108.6000	112.4500	+17.712%	23	1,116	+40.507%
2026-04-30	94.8800	95.5300	94.8800	95.5300	+6.917%	12	1,114	+65.393%
2026-04-28	88.9500	90.0000	86.9000	89.3500	-9.086%	532	1,104	+76.833%
2026-04-24	98.2800	98.2800	98.2800	98.2800	+23.235%	4	1,094	+60.765%
2026-04-23	80.7100	84.0000	79.7500	79.7500	+12.753%	24	1,094	+98.119%
2026-04-21	71.3500	71.3500	70.6900	70.7300	+4.015%	452	1,081	+123.385%
2026-04-20	68.5000	68.5100	68.0000	68.0000	+8.297%	3	1,103	+132.353%
2026-04-14	62.7900	62.7900	62.7900	62.7900	+9.581%	1	1,102	+151.632%
2026-04-10	57.3000	57.3000	57.3000	57.3000	+15.758%	10	1,101	+175.742%
2026-04-09	50.2000	50.6000	49.5000	49.5000	+1.643%	19	1,101	+219.192%
2026-04-08	48.7000	48.7000	48.7000	48.7000	+26.494%	1	1,101	+224.435%
2026-04-01	38.5000	38.5000	38.5000	38.5000	+26.728%	13	1,102	+310.390%
2026-03-31	30.3800	30.3800	30.3800	30.3800	-13.200%	2	1,102	+420.079%
2026-03-26	35.1000	35.1000	35.0000	35.0000	-9.091%	2	1,102	+351.429%
2026-03-24	36.5500	38.5000	36.5500	38.5000	+2.941%	65	1,102	+310.390%
2026-03-23	37.8000	37.8000	37.4000	37.4000	+4.033%	512	1,042	+322.460%
2026-03-19	35.9500	35.9500	35.9500	35.9500	-9.741%	1	530	+339.499%
2026-03-16	39.8300	39.8300	39.8300	39.8300	-1.411%	1	529	+296.686%
2026-03-09	40.4500	40.4500	40.4000	40.4000	-3.349%	25	529	+291.089%
2026-03-05	41.8000	41.8000	41.8000	41.8000	-19.258%	500	505	+277.990%
2026-02-24	50.2000	51.8800	50.2000	51.7700	+9.081%	206	43	+205.196%
2026-02-13	47.4300	47.4600	47.4300	47.4600	+41.250%	2	208	+232.912%
2026-02-05	33.6000	33.6000	33.6000	33.6000	-26.957%	1	208	+370.238%
2026-02-02	44.0000	46.0000	44.0000	46.0000	+0.678%	206	207	+243.478%
2026-01-29	45.6900	45.6900	45.6900	45.6900	+12.399%	1	38	+245.809%
2026-01-22	42.0000	42.0000	40.6500	40.6500	+2.136%	2	37	+288.684%
2026-01-16	40.0000	40.0000	39.8000	39.8000	+10.556%	85	86	+296.985%
2026-01-13	36.0000	36.0000	36.0000	36.0000	+1.124%	1	86	+338.889%
2026-01-12	35.6000	35.6000	35.6000	35.6000	0.000%	85	85	+343.820%

.dark-mode .Z03Vmj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z03Vmj{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20280121C550SMH Jan 21 2028 550.00 Call (SMH280121C00550000)option OPRA

SMH20280121C550
SMH Jan 21 2028 550.00 Call (SMH280121C00550000)
option OPRA