Dark

SMH20260918C420
SMH Sep 18 2026 420.00 Call (SMH260918C00420000)
option OPRA

EOD

Jul 30, 2026

125.29+6.675%(+7.84)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	128.5000	128.5000	124.4000	125.2900	+6.675%	5	1,125	0.000%
2026-07-29	102.9700	117.4500	102.9700	117.4500	-4.937%	2	1,125	+6.675%
2026-07-28	123.5500	123.5500	123.5500	123.5500	-9.982%	2	1,124	+1.408%
2026-07-27	137.2500	137.2500	137.2500	137.2500	-32.389%	1	1,126	-8.714%
2026-07-09	203.0000	203.0000	203.0000	203.0000	+17.341%	1	1,126	-38.281%
2026-07-07	173.0000	173.0000	173.0000	173.0000	-19.098%	1	1,127	-27.578%
2026-06-12	213.8400	213.8400	213.8400	213.8400	+15.496%	1	1,141	-41.409%
2026-06-11	191.7700	191.7700	185.1500	185.1500	+9.169%	3	1,141	-32.331%
2026-06-10	174.0500	176.4000	166.5000	169.6000	-13.301%	24	1,140	-26.126%
2026-06-01	195.6200	195.6200	195.6200	195.6200	-0.600%	1	1,143	-35.952%
2026-05-26	192.3000	196.8000	192.3000	196.8000	+25.127%	3	1,144	-36.336%
2026-05-21	157.2800	157.2800	157.2800	157.2800	+10.488%	1	1,145	-20.340%
2026-05-18	142.3500	142.3500	142.3500	142.3500	-14.443%	1	1,145	-11.985%
2026-05-13	165.8700	166.3800	165.8700	166.3800	+4.707%	752	1,144	-24.696%
2026-05-12	161.1500	161.1500	158.9000	158.9000	-1.555%	5	1,183	-21.152%
2026-05-08	155.4900	161.4100	155.4900	161.4100	+16.449%	2	1,183	-22.378%
2026-05-06	138.6100	138.6100	138.6100	138.6100	+35.626%	1	1,183	-9.610%
2026-04-29	102.3700	102.3700	102.1800	102.2000	+8.068%	41	1,183	+22.593%
2026-04-28	100.0800	100.9500	93.1200	94.5700	-14.027%	754	1,185	+32.484%
2026-04-27	110.0000	110.0000	110.0000	110.0000	-2.955%	1	434	+13.900%
2026-04-24	114.3900	114.4800	113.0900	113.3500	+21.607%	10	434	+10.534%
2026-04-23	93.2100	93.2100	93.2100	93.2100	+25.994%	2	442	+34.417%
2026-04-20	74.9500	74.9500	73.3400	73.9800	-1.096%	3	442	+69.357%
2026-04-17	74.7800	74.8000	74.4700	74.8000	+12.735%	4	442	+67.500%
2026-04-14	62.3800	66.5300	62.3800	66.3500	+16.690%	5	446	+88.832%
2026-04-10	58.5500	58.5500	56.8600	56.8600	+11.490%	2	448	+120.348%
2026-04-09	49.0000	51.0000	49.0000	51.0000	+11.646%	3	447	+145.667%
2026-04-08	46.5000	46.5000	45.6800	45.6800	+29.625%	11	446	+174.278%
2026-04-07	34.8100	35.2400	34.8100	35.2400	+7.275%	2	436	+255.533%
2026-04-02	32.3700	32.8500	32.3700	32.8500	+1.077%	2	437	+281.400%
2026-04-01	32.5300	33.4900	32.5000	32.5000	+36.154%	4	437	+285.508%
2026-03-31	22.4800	23.8700	22.4800	23.8700	+19.350%	24	436	+424.885%
2026-03-30	22.9000	22.9000	19.7500	20.0000	-22.027%	47	442	+526.450%
2026-03-27	26.4900	26.9400	25.3000	25.6500	-18.906%	41	444	+388.460%
2026-03-26	32.3000	32.3500	31.6300	31.6300	-10.397%	13	474	+296.111%
2026-03-25	35.9500	37.5500	35.3000	35.3000	+3.519%	14	474	+254.929%
2026-03-24	34.3000	34.3000	33.4100	34.1000	+5.410%	61	474	+267.419%
2026-03-23	34.1800	34.1800	32.3500	32.3500	+6.590%	24	446	+287.295%
2026-03-20	30.7500	30.7500	30.3500	30.3500	-14.651%	8	446	+312.817%
2026-03-19	35.5600	35.5600	35.5600	35.5600	+0.310%	1	454	+252.334%
2026-03-18	35.1000	35.4500	35.0500	35.4500	+1.663%	30	453	+253.427%
2026-03-17	34.8700	34.8700	34.8700	34.8700	-5.808%	1	468	+259.306%
2026-03-16	36.8500	37.6300	36.8500	37.0200	+10.507%	12	467	+238.439%
2026-03-13	36.1000	36.2500	32.5500	33.5000	-3.597%	36	468	+274.000%
2026-03-12	35.1300	35.2300	34.7500	34.7500	+4.669%	64	459	+260.547%
2026-03-09	30.6200	33.2000	30.6200	33.2000	+2.185%	3	439	+277.380%
2026-03-06	36.1000	36.1000	31.8000	32.4900	-15.873%	38	454	+285.626%
2026-03-04	38.6200	38.6200	38.6200	38.6200	+7.129%	1	470	+224.417%
2026-03-03	37.3800	37.3800	36.0000	36.0500	-18.347%	15	469	+247.545%
2026-03-02	43.0600	44.1500	43.0600	44.1500	-1.889%	27	459	+183.783%
2026-02-27	44.5200	45.0000	44.5200	45.0000	-3.122%	27	464	+178.422%
2026-02-26	50.0000	50.0000	45.8000	46.4500	-16.890%	16	465	+169.731%
2026-02-25	55.9000	55.9000	55.8900	55.8900	+4.761%	3	455	+124.172%
2026-02-24	53.3500	53.3500	53.3500	53.3500	+10.800%	2	455	+134.845%
2026-02-23	48.1500	48.1500	48.1500	48.1500	-3.988%	2	453	+160.208%
2026-02-20	50.5700	50.8000	50.1500	50.1500	-2.697%	126	453	+149.831%
2026-02-18	50.0000	51.5400	50.0000	51.5400	+10.011%	31	462	+143.093%
2026-02-17	46.8500	46.8500	46.8500	46.8500	-2.700%	2	459	+167.428%
2026-02-13	48.1500	48.1500	48.1500	48.1500	-2.253%	1	459	+160.208%
2026-02-12	53.1000	53.1000	49.2600	49.2600	-4.163%	2	459	+154.344%
2026-02-11	49.0500	51.4000	49.0500	51.4000	+14.273%	35	457	+143.755%
2026-02-10	45.0000	45.0000	44.9500	44.9800	-2.641%	4	457	+178.546%
2026-02-09	45.4000	46.2000	45.4000	46.2000	+8.706%	25	457	+171.190%
2026-02-06	38.4500	42.5000	38.4500	42.5000	+28.710%	11	432	+194.800%
2026-02-05	33.8500	35.2000	33.0200	33.0200	+2.866%	7	424	+279.437%
2026-02-04	36.1000	36.2000	32.1000	32.1000	-32.135%	10	420	+290.312%
2026-02-02	47.3200	47.5500	47.2400	47.3000	-3.920%	4	420	+164.884%
2026-01-29	49.2300	49.2300	49.2300	49.2300	+7.489%	1	418	+154.499%
2026-01-27	45.3300	45.8000	45.3100	45.8000	+5.287%	9	417	+173.559%
2026-01-22	43.5000	43.5000	43.5000	43.5000	-1.271%	1	412	+188.023%
2026-01-21	44.0200	44.0600	44.0200	44.0600	+6.838%	6	412	+184.362%
2026-01-16	41.6100	41.6100	41.2400	41.2400	+4.299%	2	412	+203.807%
2026-01-15	41.9800	41.9800	39.5400	39.5400	+9.986%	6	412	+216.869%
2026-01-09	35.2000	35.9500	35.2000	35.9500	+17.792%	4	409	+248.512%
2026-01-08	30.5000	30.9000	30.1000	30.5200	-8.211%	19	408	+310.518%
2026-01-07	33.7500	34.1500	33.2500	33.2500	-4.206%	35	404	+276.812%
2026-01-06	34.7100	34.7100	34.7100	34.7100	+14.253%	9	394	+260.962%
2026-01-05	31.0200	31.0200	30.1000	30.3800	+9.084%	5	402	+312.409%
2026-01-02	28.3000	28.4000	27.2000	27.8500	+17.759%	68	402	+349.874%
2025-12-30	23.6500	23.6500	23.6500	23.6500	-3.113%	2	379	+429.767%
2025-12-26	24.4100	24.4100	24.4100	24.4100	+7.533%	115	377	+413.273%
2025-12-22	22.7000	22.7000	22.7000	22.7000	+7.941%	11	377	+451.938%
2025-12-19	21.0300	21.0300	21.0300	21.0300	-17.432%	1	379	+495.768%
2025-12-12	25.4700	25.4700	25.4700	25.4700	-9.359%	1	378	+391.912%
2025-12-11	26.0400	28.1000	26.0000	28.1000	-2.091%	20	378	+345.872%
2025-12-10	28.7000	28.7000	28.7000	28.7000	+5.709%	1	373	+336.551%
2025-12-08	28.5000	28.5000	27.1500	27.1500	+23.747%	10	373	+361.473%
2025-12-01	22.8300	22.8300	21.9400	21.9400	+26.310%	7	363	+471.057%
2025-11-20	17.3700	17.3700	17.3700	17.3700	-3.500%	3	366	+621.301%
2025-11-18	18.0000	18.0000	18.0000	18.0000	-28.000%	1	363	+596.056%
2025-11-10	25.0000	25.0000	25.0000	25.0000	+23.701%	3	363	+401.160%
2025-11-07	20.2300	20.2300	20.2100	20.2100	-22.597%	75	360	+519.941%
2025-11-05	26.1100	26.1100	26.1100	26.1100	+3.982%	1	435	+379.854%
2025-11-04	26.3000	26.3000	25.1100	25.1100	-22.019%	6	435	+398.965%
2025-10-29	31.9500	32.5000	31.4500	32.2000	+27.323%	330	434	+289.099%
2025-10-27	25.2900	25.2900	25.2900	25.2900	+18.178%	2	245	+395.413%
2025-10-20	21.4000	21.4000	21.4000	21.4000	+27.381%	1	245	+485.467%
2025-10-03	16.9000	16.9000	16.8000	16.8000	+1.327%	115	246	+645.774%
2025-10-02	16.5200	16.5800	16.5200	16.5800	+54.953%	3	139	+655.669%
2025-09-24	10.7000	10.7000	10.7000	10.7000	-3.167%	1	137	+1,070.935%
2025-09-22	10.9000	11.0500	10.9000	11.0500	+22.099%	27	137	+1,033.846%
2025-09-19	9.0500	9.0500	9.0500	9.0500	+7.738%	1	111	+1,284.420%
2025-09-18	8.4000	8.4000	8.4000	8.4000	+26.316%	1	111	+1,391.548%
2025-09-15	6.6500	6.6500	6.6500	6.6500	+20.909%	2	111	+1,784.060%
2025-09-10	5.5000	5.5000	5.5000	5.5000	+41.026%	1	111	+2,178.000%
2025-09-04	3.9000	3.9000	3.9000	3.9000	-2.500%	1	111	+3,112.564%
2025-09-02	4.0000	4.0000	4.0000	4.0000	-15.789%	1	111	+3,032.250%
2025-08-29	4.7500	4.7500	4.7500	4.7500	-12.037%	1	109	+2,537.684%
2025-08-01	5.2300	5.4000	5.2300	5.4000	-3.571%	2	109	+2,220.185%
2025-07-31	5.6000	5.6000	5.6000	5.6000	-6.667%	75	108	+2,137.321%
2025-07-29	6.0000	6.0000	6.0000	6.0000	+16.505%	1	33	+1,988.167%
2025-07-25	4.9900	5.2500	4.9900	5.1500	+0.980%	4	33	+2,332.816%
2025-07-23	5.1500	5.1500	5.0500	5.1000	-10.526%	4	31	+2,356.667%
2025-07-14	5.7000	5.7000	5.7000	5.7000	+3.636%	12	27	+2,098.070%
2025-07-08	5.5000	5.5100	5.5000	5.5000	0.000%	15	15	+2,178.000%

.dark-mode .jtxq3D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jtxq3D{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918C420SMH Sep 18 2026 420.00 Call (SMH260918C00420000)option OPRA

SMH20260918C420
SMH Sep 18 2026 420.00 Call (SMH260918C00420000)
option OPRA