Dark

SMH20260918C400
SMH Sep 18 2026 400.00 Call (SMH260918C00400000)
option OPRA

EOD

Aug 3, 2026

152.30+3.184%(+4.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	152.3000	152.3000	152.3000	152.3000	+3.184%	10	4,500	0.000%
2026-07-31	147.6000	147.6000	147.6000	147.6000	+8.482%	8	4,500	+3.184%
2026-07-29	122.8700	136.0600	122.8700	136.0600	-2.466%	3	4,501	+11.936%
2026-07-28	139.5000	139.5000	139.5000	139.5000	-21.186%	2	4,500	+9.176%
2026-07-24	177.0000	177.0000	177.0000	177.0000	-4.376%	1	4,502	-13.955%
2026-07-23	185.1000	185.1000	185.1000	185.1000	-0.162%	5	4,507	-17.720%
2026-07-21	185.4000	185.4000	185.4000	185.4000	+9.542%	2	4,507	-17.853%
2026-07-20	172.0000	176.0000	167.3000	169.2500	+1.817%	27	4,505	-10.015%
2026-07-17	166.2300	166.2300	166.2300	166.2300	-4.739%	1	4,482	-8.380%
2026-07-16	174.5000	174.5000	174.5000	174.5000	-14.103%	1	4,482	-12.722%
2026-07-13	203.1500	203.1500	203.1500	203.1500	-7.153%	1	4,481	-25.031%
2026-07-10	212.1800	218.8000	212.1800	218.8000	-1.441%	2	4,481	-30.393%
2026-07-09	222.0000	222.0000	222.0000	222.0000	+12.121%	1	4,480	-31.396%
2026-07-02	200.7200	200.7200	198.0000	198.0000	-22.523%	2	4,481	-23.081%
2026-06-30	255.5600	255.5600	255.5600	255.5600	+5.717%	10	4,481	-40.405%
2026-06-25	238.0000	241.7400	238.0000	241.7400	+9.633%	6	4,487	-36.998%
2026-06-24	220.5000	220.5000	220.5000	220.5000	-17.307%	3	4,487	-30.930%
2026-06-18	266.6500	266.6500	266.6500	266.6500	+3.994%	20	4,491	-42.884%
2026-06-15	256.4100	256.4100	256.4100	256.4100	+16.291%	1	4,491	-40.603%
2026-06-11	220.4900	220.4900	220.4900	220.4900	+18.225%	2	4,491	-30.927%
2026-06-10	186.5000	186.5000	186.5000	186.5000	-12.924%	3	5,034	-18.338%
2026-06-08	214.1800	214.1800	214.1800	214.1800	+13.335%	1	5,036	-28.892%
2026-06-05	214.0000	214.0000	188.9800	188.9800	-13.664%	13	5,036	-19.409%
2026-06-01	206.5000	218.8900	206.5000	218.8900	+5.449%	2	5,027	-30.422%
2026-05-26	207.5800	207.5800	207.5800	207.5800	+22.315%	1	5,026	-26.631%
2026-05-20	168.8000	169.7100	168.8000	169.7100	+2.235%	2	5,026	-10.259%
2026-05-18	176.1300	176.1300	166.0000	166.0000	-11.073%	2	5,026	-8.253%
2026-05-13	186.5000	186.6700	186.4500	186.6700	+10.586%	9	5,026	-18.412%
2026-05-12	171.3600	171.3600	168.8000	168.8000	-8.490%	7	5,026	-9.775%
2026-05-11	184.4600	184.4600	184.4600	184.4600	+15.215%	1	5,026	-17.435%
2026-05-06	158.5000	161.0000	155.3000	160.1000	+23.059%	55	5,027	-4.872%
2026-05-04	130.1000	130.1000	130.1000	130.1000	+1.840%	1	5,029	+17.064%
2026-05-01	127.2900	127.7500	127.2700	127.7500	+3.828%	102	4,987	+19.217%
2026-04-30	117.3800	123.0400	117.3800	123.0400	+12.365%	2	4,987	+23.781%
2026-04-28	111.5900	111.5900	109.5000	109.5000	-11.479%	102	4,988	+39.087%
2026-04-27	122.1600	123.7000	122.1600	123.7000	-4.846%	4	4,999	+23.120%
2026-04-24	126.2600	130.0000	126.2600	130.0000	+29.831%	118	4,997	+17.154%
2026-04-22	97.2500	100.1300	97.2500	100.1300	+11.752%	20	5,010	+52.102%
2026-04-21	89.6000	89.6000	89.6000	89.6000	+1.622%	4	5,018	+69.978%
2026-04-20	88.1700	88.1700	88.1700	88.1700	-0.821%	1	5,014	+72.734%
2026-04-17	88.9000	88.9000	88.9000	88.9000	+7.432%	6	5,014	+71.316%
2026-04-16	77.8000	82.7500	77.8000	82.7500	+8.982%	7	5,014	+84.048%
2026-04-15	79.5200	79.5200	75.9300	75.9300	-2.026%	2	5,015	+100.579%
2026-04-14	77.5000	77.5000	77.5000	77.5000	+30.252%	1	5,014	+96.516%
2026-04-08	58.6300	59.5000	54.5000	59.5000	+37.891%	8	5,015	+155.966%
2026-04-07	44.4100	44.4100	42.2500	43.1500	+2.082%	5	5,015	+252.955%
2026-04-06	43.4700	43.4700	42.2700	42.2700	-3.272%	2	5,014	+260.303%
2026-04-01	43.7000	43.7000	43.7000	43.7000	+64.595%	2	5,014	+248.513%
2026-03-30	28.1300	28.1300	26.5500	26.5500	-20.817%	4	5,016	+473.635%
2026-03-27	34.1000	35.2700	33.4500	33.5300	-10.107%	227	5,015	+354.220%
2026-03-26	37.3000	37.3000	37.3000	37.3000	-17.733%	2	4,864	+308.311%
2026-03-25	46.4500	47.1200	45.3400	45.3400	+2.348%	2,011	4,864	+235.906%
2026-03-24	44.5500	44.5500	44.3000	44.3000	+2.475%	2	2,874	+243.792%
2026-03-23	44.0000	44.0000	41.7500	43.2300	+12.053%	22	2,875	+252.302%
2026-03-20	40.4000	40.4000	38.5800	38.5800	-8.578%	12	2,863	+294.764%
2026-03-19	42.4000	42.4000	42.2000	42.2000	-7.253%	15	2,863	+260.900%
2026-03-18	45.8500	45.8500	45.5000	45.5000	+0.508%	24	2,863	+234.725%
2026-03-17	44.4000	45.2700	44.4000	45.2700	-2.958%	504	2,863	+236.426%
2026-03-16	45.8500	46.6500	45.8500	46.6500	+11.204%	10	2,437	+226.474%
2026-03-13	42.0900	42.0900	41.9500	41.9500	-5.518%	14	2,434	+263.051%
2026-03-12	42.8000	44.4000	42.4000	44.4000	-12.079%	16	2,424	+243.018%
2026-03-11	50.8800	50.8800	50.5000	50.5000	+3.061%	4	2,412	+201.584%
2026-03-10	46.7500	50.4800	46.7500	49.0000	+5.376%	16	2,412	+210.816%
2026-03-09	39.0000	46.5000	39.0000	46.5000	+7.739%	13	2,409	+227.527%
2026-03-06	45.4500	45.4500	43.1600	43.1600	-1.618%	2,001	2,427	+252.873%
2026-03-05	43.8700	43.8700	43.8700	43.8700	-1.238%	3	426	+247.162%
2026-03-03	46.1800	46.1800	44.4200	44.4200	-14.839%	51	426	+242.864%
2026-03-02	53.2500	53.2500	52.1600	52.1600	-5.763%	4	376	+191.986%
2026-02-27	55.3000	55.3500	55.3000	55.3500	-6.582%	27	372	+175.158%
2026-02-26	59.2500	59.2500	59.2500	59.2500	-12.868%	1	373	+157.046%
2026-02-25	68.0000	68.0000	68.0000	68.0000	+7.205%	4	372	+123.971%
2026-02-24	63.4300	63.4300	63.4300	63.4300	+8.168%	1	372	+140.107%
2026-02-23	58.5000	58.6400	58.5000	58.6400	-4.277%	56	372	+159.720%
2026-02-20	61.2300	61.2600	61.2300	61.2600	+8.233%	50	328	+148.612%
2026-02-19	56.6000	56.6000	56.6000	56.6000	-7.788%	1	304	+169.081%
2026-02-18	61.4900	61.4900	61.2800	61.3800	+5.736%	4	303	+148.126%
2026-02-13	58.0500	58.0500	58.0500	58.0500	-0.309%	1	300	+162.360%
2026-02-12	64.0000	64.0000	58.2300	58.2300	+6.844%	4	300	+161.549%
2026-02-10	54.7000	55.1000	54.1500	54.5000	-3.880%	13	299	+179.450%
2026-02-09	56.7000	56.7000	56.7000	56.7000	+8.309%	3	286	+168.607%
2026-02-06	48.0500	52.3500	48.0500	52.3500	+26.755%	37	287	+190.926%
2026-02-05	45.5000	45.5000	40.7500	41.3000	+2.736%	7	264	+268.765%
2026-02-04	48.8000	48.8000	39.9000	40.2000	-17.505%	5	261	+278.856%
2026-02-03	56.7800	56.7800	48.7300	48.7300	-14.434%	8	260	+212.538%
2026-02-02	54.5000	56.9500	54.0000	56.9500	+0.761%	5	260	+167.428%
2026-01-30	56.5500	56.5500	56.5200	56.5200	+0.426%	2	258	+169.462%
2026-01-29	63.7000	63.7000	56.2800	56.2800	-8.858%	7	257	+170.611%
2026-01-28	61.8800	61.8800	61.7500	61.7500	+11.301%	2	259	+146.640%
2026-01-27	55.4800	55.4800	55.4800	55.4800	+10.079%	1	259	+174.513%
2026-01-23	50.4500	50.4500	50.2500	50.4000	-4.618%	29	285	+202.183%
2026-01-22	52.9000	52.9500	52.8400	52.8400	+1.110%	3	271	+188.229%
2026-01-21	49.9500	52.2600	49.8500	52.2600	+8.536%	81	271	+191.427%
2026-01-20	48.0500	48.2500	48.0500	48.1500	-5.403%	4	246	+216.303%
2026-01-16	50.8400	50.9000	50.8400	50.9000	+0.832%	2	245	+199.214%
2026-01-15	52.1000	52.1000	50.4800	50.4800	+18.303%	14	245	+201.704%
2026-01-14	42.8000	42.8000	42.4000	42.6700	-8.532%	46	243	+256.925%
2026-01-13	45.6000	46.6500	45.6000	46.6500	+2.753%	16	212	+226.474%
2026-01-12	44.3500	45.4000	44.1500	45.4000	+1.566%	3	212	+235.463%
2026-01-09	43.8300	44.7500	43.6000	44.7000	+18.223%	59	212	+240.716%
2026-01-08	38.6300	38.6300	37.8100	37.8100	-10.931%	3	202	+302.803%
2026-01-07	42.4500	42.4500	42.4500	42.4500	-0.118%	1	201	+258.775%
2026-01-06	41.9000	42.5000	41.9000	42.5000	+11.813%	3	201	+258.353%
2026-01-05	38.0100	38.0100	38.0100	38.0100	+7.221%	1	200	+300.684%
2026-01-02	34.6700	36.1000	34.4000	35.4500	+17.384%	14	200	+329.619%
2025-12-29	30.1000	30.2000	30.1000	30.2000	-0.886%	10	203	+404.305%
2025-12-23	29.2500	30.4700	29.0500	30.4700	+5.069%	24	203	+399.836%
2025-12-22	28.6000	29.0000	28.6000	29.0000	+2.113%	7	196	+425.172%
2025-12-19	28.2000	28.4000	28.2000	28.4000	+32.710%	34	196	+436.268%
2025-12-17	25.5000	25.5000	21.4000	21.4000	-20.564%	15	162	+611.682%
2025-12-16	26.6700	27.0000	26.6700	26.9400	-7.007%	3	163	+465.330%
2025-12-15	28.9700	28.9700	28.9700	28.9700	-15.416%	1	162	+425.716%
2025-12-11	34.2500	34.2500	34.2500	34.2500	-9.631%	1	161	+344.672%
2025-12-10	35.5500	37.9000	35.5500	37.9000	+7.274%	5	161	+301.847%
2025-12-09	35.3300	35.3300	35.3300	35.3300	+0.170%	1	158	+331.078%
2025-12-08	35.2700	35.2700	35.2700	35.2700	+3.766%	1	157	+331.812%
2025-12-05	33.9900	33.9900	33.9900	33.9900	+5.559%	1	157	+348.073%
2025-12-04	32.2000	32.2000	32.2000	32.2000	-3.070%	4	157	+372.981%
2025-12-03	32.6900	33.2200	32.6900	33.2200	+23.955%	10	157	+358.459%
2025-11-26	25.0500	26.8000	25.0500	26.8000	+7.200%	58	112	+468.284%
2025-11-20	25.0000	25.0000	25.0000	25.0000	-0.990%	10	112	+509.200%
2025-11-19	25.3500	25.3500	25.1500	25.2500	+12.222%	68	104	+503.168%
2025-11-18	22.5000	22.5000	22.5000	22.5000	-9.091%	1	92	+576.889%
2025-11-17	28.2000	28.2000	24.7500	24.7500	-11.828%	2	92	+515.354%
2025-11-14	28.0700	28.0700	28.0700	28.0700	-7.967%	1	91	+442.572%
2025-11-11	31.0000	31.0000	30.5000	30.5000	-7.855%	2	91	+399.344%
2025-11-10	32.8000	33.1000	32.8000	33.1000	-0.630%	4	91	+360.121%
2025-11-06	33.3100	33.3100	33.3100	33.3100	-0.567%	1	91	+357.220%
2025-11-05	32.8000	33.5000	32.8000	33.5000	+2.729%	2	90	+354.627%
2025-11-04	32.6100	32.6100	32.6100	32.6100	-12.315%	1	89	+367.035%
2025-10-31	37.1900	37.1900	37.1900	37.1900	-2.132%	1	90	+309.519%
2025-10-29	39.3000	39.6300	38.0000	38.0000	+11.274%	17	89	+300.789%
2025-10-28	34.0500	34.1500	34.0500	34.1500	+22.842%	2	96	+345.974%
2025-10-24	27.8000	27.8000	27.8000	27.8000	+4.315%	1	97	+447.842%
2025-10-21	26.6000	26.6500	26.6000	26.6500	+2.186%	4	96	+471.482%
2025-10-16	26.0800	26.0800	26.0800	26.0800	+6.449%	1	100	+483.972%
2025-10-15	24.5000	24.5000	24.5000	24.5000	+9.131%	3	100	+521.633%
2025-10-14	21.3500	22.4500	21.3500	22.4500	-7.423%	4	100	+578.396%
2025-10-13	23.2500	24.2500	23.2500	24.2500	+10.227%	56	100	+528.041%
2025-10-10	26.3700	26.3700	22.0000	22.0000	-16.667%	17	48	+592.273%
2025-10-09	27.5500	27.5500	26.3000	26.4000	+1.538%	15	61	+476.894%
2025-10-08	24.1500	26.0100	24.1500	26.0000	+12.798%	25	57	+485.769%
2025-10-03	23.0500	23.0500	23.0500	23.0500	+5.734%	1	36	+560.738%
2025-10-02	21.8000	21.8000	21.8000	21.8000	+32.201%	2	36	+598.624%
2025-09-30	16.0000	16.4900	16.0000	16.4900	+4.104%	7	34	+823.590%
2025-09-23	15.8400	15.8400	15.8400	15.8400	+67.265%	1	32	+861.490%
2025-09-15	9.4700	9.4700	9.4700	9.4700	+3.159%	1	32	+1,508.237%
2025-09-12	9.1800	9.1800	9.1800	9.1800	+12.500%	5	32	+1,559.041%
2025-09-10	8.3300	8.3300	8.1600	8.1600	+0.123%	2	32	+1,766.422%
2025-08-26	8.1500	8.1500	8.1500	8.1500	+5.161%	1	30	+1,768.712%
2025-08-01	7.7500	7.7500	7.7500	7.7500	+7.639%	1	30	+1,865.161%
2025-07-25	7.2000	7.2000	7.2000	7.2000	-25.156%	1	30	+2,015.278%
2025-07-18	9.6600	9.6600	9.6200	9.6200	0.000%	30	30	+1,483.160%

.dark-mode .JRNJ51{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRNJ51{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918C400SMH Sep 18 2026 400.00 Call (SMH260918C00400000)option OPRA

SMH20260918C400
SMH Sep 18 2026 400.00 Call (SMH260918C00400000)
option OPRA