Dark

SMH20260918C300
SMH Sep 18 2026 300.00 Call (SMH260918C00300000)
option OPRA

EOD

Aug 5, 2026

280.55+31.405%(+67.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	280.5500	280.5500	280.5500	280.5500	+31.405%	1	220	0.000%
2026-07-29	213.5000	213.5000	213.5000	213.5000	-6.323%	10	221	+31.405%
2026-07-28	227.8600	227.9100	227.8600	227.9100	-19.307%	2	229	+23.097%
2026-07-08	282.4400	282.4400	282.4400	282.4400	-3.621%	1	229	-0.669%
2026-07-02	293.0500	293.0500	293.0500	293.0500	-19.613%	1	227	-4.265%
2026-06-18	364.5500	364.5500	364.5500	364.5500	+20.508%	1	227	-23.042%
2026-06-05	303.6700	303.6700	302.5100	302.5100	-1.141%	3	227	-7.259%
2026-05-28	306.0000	306.0000	306.0000	306.0000	+1.325%	2	228	-8.317%
2026-05-26	302.0000	302.0000	302.0000	302.0000	+8.633%	10	228	-7.103%
2026-05-13	278.2000	280.0000	278.0000	278.0000	+3.731%	30	238	+0.917%
2026-05-12	268.0000	268.0000	268.0000	268.0000	-3.666%	10	238	+4.683%
2026-05-11	279.7500	279.7500	278.2000	278.2000	+10.397%	13	238	+0.845%
2026-05-07	253.4000	253.4000	252.0000	252.0000	+0.511%	30	242	+11.329%
2026-05-06	252.1000	252.1000	250.7200	250.7200	+7.850%	10	242	+11.898%
2026-05-05	226.6500	232.4700	224.6000	232.4700	+10.385%	22	244	+20.682%
2026-04-30	209.0000	210.6000	209.0000	210.6000	+4.051%	40	232	+33.215%
2026-04-29	201.0000	202.4000	201.0000	202.4000	+2.741%	22	219	+38.612%
2026-04-28	197.0000	197.0000	197.0000	197.0000	-7.233%	20	219	+42.411%
2026-04-27	211.9500	212.3600	211.9500	212.3600	-1.758%	2	199	+32.111%
2026-04-24	216.1700	216.1700	216.1600	216.1600	+10.438%	20	199	+29.788%
2026-04-23	195.7300	195.7300	195.7300	195.7300	+30.096%	4	219	+43.335%
2026-04-10	150.4500	150.4500	150.4500	150.4500	+13.359%	1	222	+86.474%
2026-04-08	132.7200	132.7200	132.7200	132.7200	+19.010%	1	222	+111.385%
2026-04-01	111.5200	111.5200	111.5200	111.5200	+31.169%	1	222	+151.569%
2026-03-30	88.0000	88.0000	85.0200	85.0200	-20.690%	3	222	+229.981%
2026-03-26	107.2000	107.2000	107.2000	107.2000	-1.687%	1	222	+161.707%
2026-03-24	109.0400	109.0400	109.0400	109.0400	-1.321%	1	226	+157.291%
2026-03-23	114.6500	114.6500	110.5000	110.5000	+7.995%	7	226	+153.891%
2026-03-20	102.3800	102.3800	102.2800	102.3200	-10.009%	4	229	+174.189%
2026-03-19	110.1500	113.7000	110.1500	113.7000	+1.049%	4	228	+146.746%
2026-03-18	112.5200	112.5200	112.5200	112.5200	+0.455%	1	228	+149.333%
2026-03-16	112.0100	112.0100	112.0100	112.0100	-2.896%	1	229	+150.469%
2026-03-10	115.3500	115.3500	115.3500	115.3500	+4.864%	1	229	+143.216%
2026-03-05	116.0500	116.0500	110.0000	110.0000	-7.212%	11	228	+155.045%
2026-03-04	116.0000	118.5500	116.0000	118.5500	+6.466%	20	232	+136.651%
2026-03-03	111.9500	111.9500	111.3500	111.3500	-5.604%	4	240	+151.953%
2026-03-02	117.9600	117.9600	117.9600	117.9600	-9.920%	1	237	+137.835%
2026-02-26	130.9500	130.9500	130.9500	130.9500	-8.054%	3	237	+114.242%
2026-02-25	142.4200	142.4200	142.4200	142.4200	+4.436%	1	233	+96.988%
2026-02-24	134.6800	136.3700	134.6800	136.3700	+3.295%	4	233	+105.727%
2026-02-18	132.0200	132.0200	132.0200	132.0200	+6.468%	1	235	+112.506%
2026-02-10	122.5000	124.0000	122.5000	124.0000	-1.587%	11	236	+126.250%
2026-02-09	126.0000	126.0000	126.0000	126.0000	+4.564%	10	226	+122.659%
2026-02-06	120.5000	120.5000	120.5000	120.5000	+19.556%	10	216	+132.822%
2026-02-04	100.0000	100.7900	100.0000	100.7900	-10.129%	6	206	+178.351%
2026-02-03	112.5000	112.5000	112.1500	112.1500	-9.198%	5	202	+150.156%
2026-01-30	123.4500	123.5100	123.4500	123.5100	-7.746%	2	198	+127.148%
2026-01-28	133.2500	133.8800	133.2500	133.8800	+6.933%	8	197	+109.553%
2026-01-27	121.5000	125.2000	121.5000	125.2000	+2.581%	21	198	+124.081%
2026-01-22	122.0500	122.0500	122.0500	122.0500	+0.884%	1	177	+129.865%
2026-01-21	120.9800	120.9800	120.9800	120.9800	+7.128%	1	177	+131.898%
2026-01-20	112.9300	112.9300	112.9300	112.9300	-4.797%	1	178	+148.428%
2026-01-16	118.6200	118.6200	118.6200	118.6200	-0.261%	1	178	+136.512%
2026-01-15	118.8600	118.9300	118.8600	118.9300	+4.554%	3	178	+135.895%
2026-01-13	113.7500	113.7500	113.7500	113.7500	+7.626%	1	179	+146.637%
2026-01-09	105.7100	105.7100	105.6900	105.6900	+6.275%	2	179	+165.446%
2026-01-08	99.4500	99.4500	99.4500	99.4500	-1.535%	2	179	+182.102%
2026-01-05	103.0900	103.0900	101.0000	101.0000	+16.939%	2	177	+177.772%
2025-12-31	86.3700	86.3700	86.3700	86.3700	+0.139%	6	177	+224.823%
2025-12-29	86.2500	86.2500	86.2500	86.2500	+1.590%	2	177	+225.275%
2025-12-22	84.9000	84.9000	84.9000	84.9000	+4.095%	22	175	+230.448%
2025-12-19	80.9400	81.5600	80.9400	81.5600	+18.806%	2	154	+243.980%
2025-12-17	76.0000	76.0000	68.4100	68.6500	-14.699%	19	153	+308.667%
2025-12-12	83.0000	83.7500	80.4800	80.4800	-17.193%	6	147	+248.596%
2025-12-10	97.1900	97.1900	97.1900	97.1900	+6.685%	2	141	+188.661%
2025-12-05	91.1000	91.1000	91.1000	91.1000	+17.975%	1	143	+207.958%
2025-11-26	77.9500	77.9500	77.2200	77.2200	+35.000%	26	118	+263.313%
2025-11-21	58.0000	58.0000	57.2000	57.2000	-12.645%	2	118	+390.472%
2025-11-20	72.4500	72.4500	65.4800	65.4800	-5.444%	3	119	+328.451%
2025-11-19	68.7000	69.2500	68.7000	69.2500	+3.358%	7	117	+305.126%
2025-11-18	69.9200	69.9200	67.0000	67.0000	-6.944%	6	116	+318.731%
2025-11-17	72.0000	72.0000	72.0000	72.0000	-4.000%	6	116	+289.653%
2025-11-13	75.0000	75.0000	75.0000	75.0000	-9.311%	5	116	+274.067%
2025-11-11	82.7000	82.7000	82.7000	82.7000	-3.993%	3	114	+239.238%
2025-11-10	86.1400	86.1400	86.1400	86.1400	+0.867%	1	111	+225.691%
2025-11-04	87.0000	87.0000	85.4000	85.4000	-12.284%	3	111	+228.513%
2025-10-29	95.0000	97.3600	95.0000	97.3600	+11.728%	5	108	+188.157%
2025-10-28	87.1400	87.1400	87.1400	87.1400	+0.161%	2	108	+221.953%
2025-10-27	85.6000	87.0000	85.6000	87.0000	+7.421%	5	109	+222.471%
2025-10-24	80.9900	80.9900	80.9900	80.9900	+4.909%	1	109	+246.401%
2025-10-21	77.2000	77.2000	77.2000	77.2000	+4.395%	1	109	+263.407%
2025-10-17	72.3000	74.0000	72.3000	73.9500	-1.400%	3	108	+279.378%
2025-10-16	75.6500	75.6500	75.0000	75.0000	+18.110%	3	109	+274.067%
2025-10-10	67.1300	67.1300	63.5000	63.5000	-14.420%	5	109	+341.811%
2025-10-09	74.2000	74.2000	74.2000	74.2000	+6.609%	1	109	+278.100%
2025-10-07	75.6200	75.6200	69.6000	69.6000	+0.840%	5	108	+303.089%
2025-10-02	69.0200	69.0200	69.0200	69.0200	+15.148%	1	108	+306.476%
2025-10-01	60.0000	60.0000	59.9300	59.9400	+3.882%	4	108	+368.051%
2025-09-30	57.5500	57.7000	57.5500	57.7000	-0.995%	17	109	+386.222%
2025-09-29	59.0900	59.2600	58.2800	58.2800	+2.787%	8	126	+381.383%
2025-09-22	56.7700	56.9000	56.7000	56.7000	+10.419%	6	130	+394.797%
2025-09-19	51.0500	51.3500	50.5100	51.3500	+16.572%	3	127	+446.349%
2025-09-17	44.0500	44.0500	44.0500	44.0500	-3.080%	5	126	+536.890%
2025-09-16	45.4500	45.4500	45.4500	45.4500	+2.020%	1	126	+517.272%
2025-09-15	44.5500	44.5500	44.5500	44.5500	+2.626%	1	126	+529.742%
2025-09-12	43.4100	43.4100	43.4100	43.4100	-0.390%	1	126	+546.280%
2025-09-11	43.5800	43.5800	43.5800	43.5800	+4.258%	1	126	+543.759%
2025-09-10	41.8000	41.8000	41.8000	41.8000	+8.010%	1	125	+571.172%
2025-09-09	38.7500	38.7500	38.7000	38.7000	+0.965%	60	126	+624.935%
2025-09-08	38.3300	38.3300	38.3300	38.3300	+10.748%	2	74	+631.933%
2025-09-04	34.6100	34.6100	34.6100	34.6100	+8.563%	1	74	+710.604%
2025-09-02	31.8800	31.8800	31.8800	31.8800	-11.198%	1	74	+780.019%
2025-08-29	35.9000	35.9000	35.9000	35.9000	-11.576%	1	73	+681.476%
2025-08-28	40.5000	41.0000	40.5000	40.6000	+0.995%	5	73	+591.010%
2025-08-27	40.3000	40.3000	40.2000	40.2000	+0.676%	2	74	+597.886%
2025-08-22	39.9300	39.9300	39.9300	39.9300	+13.923%	1	74	+602.605%
2025-08-21	35.0500	35.0500	35.0500	35.0500	+1.009%	1	73	+700.428%
2025-08-20	34.7000	34.7000	34.7000	34.7000	-10.336%	1	74	+708.501%
2025-08-19	39.4500	39.4500	38.7000	38.7000	-4.797%	3	74	+624.935%
2025-08-18	40.6500	40.6500	40.6500	40.6500	-6.552%	1	74	+590.160%
2025-08-14	43.5000	43.5000	43.5000	43.5000	+2.643%	16	74	+544.943%
2025-08-12	42.3500	42.4300	42.3000	42.3800	+3.442%	6	58	+561.987%
2025-08-11	41.1700	41.2500	40.9700	40.9700	+3.985%	3	56	+584.769%
2025-08-08	39.4000	39.4000	39.4000	39.4000	+5.687%	1	56	+612.056%
2025-08-04	37.2800	37.2800	37.2800	37.2800	+2.643%	1	56	+652.548%
2025-08-01	35.0000	36.3200	34.9500	36.3200	-11.415%	16	55	+672.439%
2025-07-30	41.0000	41.0000	41.0000	41.0000	+10.512%	5	54	+584.268%
2025-07-22	37.1000	37.1000	37.1000	37.1000	-7.204%	1	54	+656.199%
2025-07-21	39.9800	39.9800	39.9800	39.9800	-3.102%	1	55	+601.726%
2025-07-15	41.2600	41.2600	41.2600	41.2600	+6.067%	1	54	+579.956%
2025-07-10	38.9000	38.9000	38.9000	38.9000	+4.852%	1	53	+621.208%
2025-07-03	37.1000	37.1000	37.1000	37.1000	+14.436%	2	55	+656.199%
2025-06-26	32.4200	32.4200	32.4200	32.4200	+2.855%	10	55	+765.361%
2025-06-25	31.5200	31.5200	31.5200	31.5200	+15.755%	1	45	+790.070%
2025-06-17	27.2300	27.2300	27.2300	27.2300	+2.600%	1	45	+930.297%
2025-06-16	26.5400	26.5400	26.5400	26.5400	+18.747%	13	45	+957.084%
2025-06-05	22.3500	22.3500	22.3500	22.3500	+13.740%	1	32	+1,155.257%
2025-05-21	20.5000	20.5000	19.6500	19.6500	+1.289%	6	31	+1,327.735%
2025-05-13	18.6300	19.4000	18.6300	19.4000	+22.243%	5	27	+1,346.134%
2025-05-12	15.8700	15.8700	15.8700	15.8700	+230.625%	1	23	+1,667.801%
2025-04-16	4.8000	4.8000	4.8000	4.8000	-45.763%	5	24	+5,744.792%
2025-03-31	8.6500	8.8500	8.6500	8.8500	-11.500%	7	24	+3,070.056%
2025-03-28	9.7500	10.0000	9.7400	10.0000	-14.530%	24	17	+2,705.500%
2025-03-27	11.7000	11.7000	11.7000	11.7000	-27.329%	3	5	+2,297.863%
2025-03-17	16.1000	16.1000	16.1000	16.1000	+12.982%	1	2	+1,642.547%
2025-03-12	14.2500	14.2500	14.2500	14.2500	-26.357%	1	2	+1,868.772%
2025-02-27	19.5000	19.5000	19.3500	19.3500	0.000%	2	1	+1,349.871%

.dark-mode .jjZhPV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjZhPV{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918C300SMH Sep 18 2026 300.00 Call (SMH260918C00300000)option OPRA

SMH20260918C300
SMH Sep 18 2026 300.00 Call (SMH260918C00300000)
option OPRA