Dark

SMH20260821C550
SMH Aug 21 2026 550.00 Call (SMH260821C00550000)
option OPRA

EOD

Aug 5, 2026

38.00-10.483%(-4.45)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	42.0000	46.8100	37.6400	38.0000	-10.483%	84	9,580	0.000%
2026-08-04	33.8300	45.0000	33.6200	42.4500	+78.737%	91	9,606	-10.483%
2026-08-03	17.1300	24.7200	15.1900	23.7500	+5.791%	1,138	9,644	+60.000%
2026-07-31	31.8500	33.7500	21.4500	22.4500	-3.233%	366	9,293	+69.265%
2026-07-30	21.0700	26.4500	18.5000	23.2000	+78.462%	11,743	10,006	+63.793%
2026-07-29	19.3600	22.6000	12.5600	13.0000	-40.558%	870	1,867	+192.308%
2026-07-28	23.3000	24.3400	19.2000	21.8700	-32.039%	767	1,582	+73.754%
2026-07-27	39.9800	39.9800	27.3000	32.1800	-21.127%	1,206	1,160	+18.086%
2026-07-24	44.5000	46.5000	39.7000	40.8000	-27.143%	109	398	-6.863%
2026-07-23	56.0000	57.5000	54.0800	56.0000	-11.111%	33	330	-32.143%
2026-07-22	58.0000	63.7000	58.0000	63.0000	+7.015%	13	330	-39.683%
2026-07-21	52.8500	58.8700	52.8000	58.8700	+31.996%	13	339	-35.451%
2026-07-20	50.5300	53.0800	44.6000	44.6000	-0.335%	30	340	-14.798%
2026-07-17	38.1000	50.0500	34.0000	44.7500	-12.938%	298	337	-15.084%
2026-07-16	54.2500	55.8800	48.8100	51.4000	-21.527%	46	302	-26.070%
2026-07-15	66.0000	66.0000	56.0000	65.5000	-13.816%	6	294	-41.985%
2026-07-14	74.5500	76.2000	72.8000	76.0000	+16.582%	30	303	-50.000%
2026-07-13	69.7300	72.6300	65.1900	65.1900	-19.089%	45	306	-41.709%
2026-07-10	79.3600	80.5700	76.7700	80.5700	-2.245%	36	301	-52.836%
2026-07-09	86.9000	88.7500	82.4200	82.4200	+13.214%	44	300	-53.895%
2026-07-08	71.8600	73.5000	71.8600	72.8000	+10.554%	50	295	-47.802%
2026-07-07	63.2300	66.5500	63.2300	65.8500	-24.777%	61	300	-42.293%
2026-07-06	83.5000	89.1800	83.5000	87.5400	+22.691%	4	245	-56.591%
2026-07-02	80.7000	80.7000	71.1500	71.3500	-24.736%	11	250	-46.741%
2026-07-01	108.9400	108.9400	94.8000	94.8000	-22.155%	26	250	-59.916%
2026-06-30	113.4000	121.7800	112.8500	121.7800	+51.298%	10	256	-68.796%
2026-06-29	90.0000	90.0000	80.4900	80.4900	-12.530%	2	257	-52.789%
2026-06-26	97.2500	97.2500	92.0200	92.0200	-8.274%	3	256	-58.705%
2026-06-24	100.3200	100.3200	100.3200	100.3200	-2.222%	2	255	-62.121%
2026-06-23	103.4200	103.4200	102.6000	102.6000	-24.280%	10	255	-62.963%
2026-06-22	136.6000	136.6000	135.5000	135.5000	+32.195%	3	255	-71.956%
2026-06-17	102.5000	102.5000	102.5000	102.5000	-1.858%	5	249	-62.927%
2026-06-16	104.4400	104.4400	104.4400	104.4400	-13.140%	1	249	-63.615%
2026-06-15	118.5000	120.6000	116.7800	120.2400	+20.036%	44	269	-68.397%
2026-06-12	100.1700	100.1700	100.1700	100.1700	+13.250%	2	269	-62.064%
2026-06-11	81.1700	88.4500	76.9000	88.4500	+10.218%	13	269	-57.038%
2026-06-10	79.6400	80.2500	79.6400	80.2500	+2.294%	5	271	-52.648%
2026-06-09	93.0000	93.0000	64.0000	78.4500	-1.888%	5	271	-51.562%
2026-06-08	79.0700	79.9600	79.0700	79.9600	+27.569%	3	270	-52.476%
2026-06-05	69.3000	70.7500	62.6800	62.6800	-35.053%	7	269	-39.375%
2026-06-04	91.8000	96.5100	91.8000	96.5100	-17.400%	13	268	-60.626%
2026-06-03	115.2000	117.5000	115.2000	116.8400	+6.218%	16	268	-67.477%
2026-06-02	101.1200	110.0000	101.1200	110.0000	+18.855%	5	271	-65.455%
2026-06-01	92.5500	92.5500	92.5500	92.5500	+7.804%	1	269	-58.941%
2026-05-29	91.3100	91.3100	82.8700	85.8500	+1.948%	49	270	-55.737%
2026-05-28	85.0000	85.0000	84.2100	84.2100	+0.429%	8	267	-54.875%
2026-05-27	83.8500	83.8500	83.8500	83.8500	-3.787%	6	279	-54.681%
2026-05-26	87.6500	87.6500	83.0800	87.1500	+24.411%	56	330	-56.397%
2026-05-22	66.3500	70.0500	66.3500	70.0500	+13.902%	12	330	-45.753%
2026-05-21	57.8000	61.5000	57.8000	61.5000	+2.929%	15	330	-38.211%
2026-05-20	53.5500	59.7500	53.5500	59.7500	+20.610%	9	330	-36.402%
2026-05-19	46.5600	53.3300	39.3500	49.5400	+0.691%	77	342	-23.294%
2026-05-18	62.0300	62.0300	46.1900	49.2000	-22.896%	131	342	-22.764%
2026-05-15	57.7000	63.9000	57.6000	63.8100	-14.118%	120	342	-40.448%
2026-05-14	74.3000	74.3000	74.3000	74.3000	+6.143%	1	327	-48.856%
2026-05-13	66.2500	72.0000	66.2300	70.0000	+15.207%	16	328	-45.714%
2026-05-12	62.2300	64.5500	51.7000	60.7600	-13.088%	52	328	-37.459%
2026-05-11	69.2000	71.6000	65.0200	69.9100	+10.670%	60	328	-45.644%
2026-05-08	56.0000	63.6900	56.0000	63.1700	+36.113%	42	344	-39.845%
2026-05-07	48.7800	50.0900	45.6200	46.4100	-7.642%	60	336	-18.121%
2026-05-06	46.4900	50.3000	43.8100	50.2500	+36.735%	110	359	-24.378%
2026-05-05	32.2400	38.2500	31.8000	36.7500	+25.213%	322	387	+3.401%
2026-05-04	29.3500	29.3500	29.3500	29.3500	+6.341%	1	188	+29.472%
2026-05-01	27.6000	27.6000	27.6000	27.6000	-1.779%	1	188	+37.681%
2026-04-30	25.7800	28.1000	25.7800	28.1000	+10.196%	115	188	+35.231%
2026-04-29	24.1700	25.5000	24.1700	25.5000	+12.832%	10	193	+49.020%
2026-04-28	23.5000	25.4500	22.6000	22.6000	-21.528%	31	193	+68.142%
2026-04-27	28.5000	28.8000	28.3500	28.8000	-6.796%	20	195	+31.944%
2026-04-24	27.5200	33.2000	27.4000	30.9000	+64.362%	65	186	+22.977%
2026-04-23	20.2500	20.2500	18.8000	18.8000	+33.713%	4	156	+102.128%
2026-04-22	14.0000	14.0600	14.0000	14.0600	+12.211%	10	157	+170.270%
2026-04-20	12.5300	12.5300	12.5300	12.5300	-0.556%	1	147	+203.272%
2026-04-17	12.6000	12.6000	12.6000	12.6000	+16.667%	1	147	+201.587%
2026-04-16	10.8000	10.8000	10.8000	10.8000	+40.260%	24	147	+251.852%
2026-04-10	6.2000	7.7000	6.2000	7.7000	+40.000%	5	149	+393.506%
2026-04-09	5.4400	5.5000	5.4400	5.5000	+104.461%	74	148	+590.909%
2026-04-06	2.6900	2.6900	2.6900	2.6900	+53.714%	14	80	+1,312.639%
2026-03-30	1.7500	1.7500	1.7500	1.7500	-27.083%	1	66	+2,071.429%
2026-03-27	2.4000	2.4000	2.4000	2.4000	-30.435%	1	67	+1,483.333%
2026-03-25	3.5200	3.5200	3.4500	3.4500	+6.154%	2	66	+1,001.449%
2026-03-23	3.2500	3.2500	3.2500	3.2500	-35.644%	1	65	+1,069.231%
2026-03-10	5.0500	5.0500	5.0500	5.0500	+27.848%	31	66	+652.475%
2026-03-09	3.9500	3.9500	3.9500	3.9500	-50.932%	1	37	+862.025%
2026-02-26	8.0500	8.0500	8.0500	8.0500	-24.057%	1	36	+372.050%
2026-02-25	10.4500	10.6000	10.4500	10.6000	+50.355%	3	35	+258.491%
2026-02-09	7.1500	7.1500	6.7000	7.0500	-18.497%	3	35	+439.007%
2026-01-29	8.6500	8.6500	8.6500	8.6500	-11.914%	1	32	+339.306%
2026-01-28	9.5000	9.8300	9.5000	9.8200	0.000%	31	31	+286.965%

.dark-mode .zRVzjP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zRVzjP{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260821C550SMH Aug 21 2026 550.00 Call (SMH260821C00550000)option OPRA

SMH20260821C550
SMH Aug 21 2026 550.00 Call (SMH260821C00550000)
option OPRA