Dark

SMH20260918C500
SMH Sep 18 2026 500.00 Call (SMH260918C00500000)
option OPRA

EOD

Aug 5, 2026

89.35-4.428%(-4.14)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	97.2200	97.2200	88.9600	89.3500	-4.428%	23	1,940	0.000%
2026-08-04	85.0000	93.5200	85.0000	93.4900	+43.831%	24	1,938	-4.428%
2026-08-03	54.7900	65.0000	54.7900	65.0000	-4.412%	16	1,936	+37.462%
2026-07-31	77.0000	79.0000	67.8100	68.0000	+6.084%	17	1,936	+31.397%
2026-07-30	59.0000	66.0900	57.4000	64.1000	+42.129%	65	1,939	+39.392%
2026-07-29	54.3800	57.8800	45.1000	45.1000	-26.511%	58	1,963	+98.115%
2026-07-28	58.4500	63.1800	56.9800	61.3700	-19.409%	32	1,943	+45.592%
2026-07-27	74.0000	77.3000	69.8200	76.1500	-17.048%	75	1,947	+17.334%
2026-07-24	95.6600	95.6600	91.8000	91.8000	-14.565%	36	1,924	-2.669%
2026-07-21	107.2100	107.4500	106.4100	107.4500	+10.625%	10	1,928	-16.845%
2026-07-20	97.1300	97.1300	97.1300	97.1300	+3.110%	1	1,938	-8.010%
2026-07-17	74.8800	94.2000	74.8800	94.2000	-25.368%	46	1,937	-5.149%
2026-07-15	126.2200	126.2200	126.2200	126.2200	+2.368%	1	1,936	-29.211%
2026-07-14	120.0000	123.3000	120.0000	123.3000	+9.649%	10	1,937	-27.534%
2026-07-13	112.4500	112.4500	112.4500	112.4500	-17.286%	4	1,937	-20.542%
2026-07-09	135.9500	135.9500	135.9500	135.9500	+34.564%	2	1,933	-34.277%
2026-07-07	104.2000	104.2000	100.2000	101.0300	-23.171%	31	1,934	-11.561%
2026-07-06	134.6000	134.6000	131.5000	131.5000	+14.747%	26	1,926	-32.053%
2026-07-02	118.8500	118.8500	111.6000	114.6000	-22.870%	28	1,936	-22.033%
2026-07-01	148.5800	148.5800	148.5800	148.5800	+3.735%	2	1,936	-39.864%
2026-06-29	143.2300	143.2300	143.2300	143.2300	-4.513%	1	1,938	-37.618%
2026-06-25	150.0000	150.0000	150.0000	150.0000	+10.237%	1	1,938	-40.433%
2026-06-24	136.0700	136.0700	136.0700	136.0700	-5.178%	2	1,938	-34.335%
2026-06-23	151.6100	151.6100	143.5000	143.5000	-21.930%	12	1,937	-37.735%
2026-06-22	183.5000	183.8100	183.5000	183.8100	+1.918%	26	1,930	-51.390%
2026-06-18	177.2500	180.3500	177.2500	180.3500	+7.300%	4	1,931	-50.457%
2026-06-15	166.1200	168.0800	163.8400	168.0800	+22.160%	3	1,931	-46.841%
2026-06-12	139.0000	139.0000	137.5900	137.5900	+17.418%	2	1,931	-35.061%
2026-06-11	121.3500	121.3500	117.1800	117.1800	-6.301%	2	1,931	-23.750%
2026-06-10	125.0600	125.0600	125.0600	125.0600	+10.673%	1	1,933	-28.554%
2026-06-09	137.9500	137.9500	113.0000	113.0000	-12.539%	5	1,932	-20.929%
2026-06-08	129.1500	131.0000	129.1500	129.2000	+16.796%	13	1,935	-30.844%
2026-06-05	123.1000	123.1000	110.5500	110.6200	-23.100%	8	1,930	-19.228%
2026-06-04	143.8500	143.8500	143.8500	143.8500	-8.984%	1	1,933	-37.887%
2026-06-03	158.0000	158.0500	158.0000	158.0500	+11.696%	11	1,934	-43.467%
2026-06-02	141.5000	141.5000	141.5000	141.5000	+3.285%	1	1,934	-36.855%
2026-06-01	130.9500	137.0000	130.9500	137.0000	+6.408%	6	1,934	-34.781%
2026-05-29	135.4000	135.4000	128.5000	128.7500	+0.846%	13	1,934	-30.602%
2026-05-28	122.8700	127.6700	122.8700	127.6700	+4.648%	4	1,931	-30.015%
2026-05-27	117.5500	122.0000	117.5500	122.0000	-6.513%	3	1,931	-26.762%
2026-05-26	122.5700	130.5000	122.5700	130.5000	+20.443%	9	1,931	-31.533%
2026-05-22	109.0000	109.0000	108.3500	108.3500	+10.179%	3	1,936	-17.536%
2026-05-20	92.5000	98.3400	92.5000	98.3400	+10.668%	12	1,936	-9.142%
2026-05-19	84.0000	88.8600	78.3600	88.8600	+8.964%	72	1,949	+0.551%
2026-05-18	90.0000	92.0000	81.5500	81.5500	-15.928%	33	1,949	+9.565%
2026-05-15	95.6000	97.0000	95.6000	97.0000	-14.575%	11	1,949	-7.887%
2026-05-14	112.0000	113.5500	112.0000	113.5500	+5.924%	5	1,939	-21.312%
2026-05-13	104.0000	110.0000	98.5000	107.2000	+18.322%	1,518	1,940	-16.651%
2026-05-12	100.1000	100.1000	85.5000	90.6000	-16.644%	42	1,940	-1.380%
2026-05-11	110.8500	110.9300	108.6900	108.6900	+9.181%	8	1,940	-17.794%
2026-05-08	92.3800	100.4200	92.3800	99.5500	+24.953%	132	2,021	-10.246%
2026-05-07	80.3000	82.3100	79.6700	79.6700	-8.108%	9	2,029	+12.150%
2026-05-06	78.0000	86.7000	76.9500	86.7000	+27.820%	65	2,030	+3.057%
2026-05-05	63.1300	70.1100	63.1300	67.8300	+22.106%	15	2,049	+31.726%
2026-05-04	59.7500	59.7500	53.7500	55.5500	-2.885%	58	2,049	+60.846%
2026-05-01	56.7100	57.2000	56.1600	57.2000	+2.143%	7	2,026	+56.206%
2026-04-30	53.0500	56.1500	51.4600	56.0000	+7.900%	73	2,026	+59.554%
2026-04-29	50.0000	52.2800	49.5000	51.9000	+7.676%	106	2,042	+72.158%
2026-04-28	50.2500	50.4700	45.2400	48.2000	-14.159%	1,602	2,096	+85.373%
2026-04-27	58.8800	58.8800	54.7200	56.1500	-5.056%	9	580	+59.127%
2026-04-24	55.7500	61.1300	54.1000	59.1400	+38.989%	305	575	+51.082%
2026-04-23	42.7900	45.5000	42.5500	42.5500	+7.044%	226	645	+109.988%
2026-04-22	35.2000	39.7600	33.4500	39.7500	+22.913%	627	706	+124.780%
2026-04-21	33.3200	33.9900	32.2500	32.3400	+2.667%	375	556	+176.283%
2026-04-20	31.2500	31.5000	31.2500	31.5000	-1.777%	2	556	+183.651%
2026-04-17	31.7300	32.0700	31.7300	32.0700	+11.354%	62	557	+178.609%
2026-04-16	28.8000	28.8000	28.8000	28.8000	+13.297%	2	496	+210.243%
2026-04-15	26.3000	26.3000	25.4200	25.4200	-4.687%	4	498	+251.495%
2026-04-14	25.0000	26.7100	24.9200	26.6700	+21.781%	65	494	+235.021%
2026-04-13	21.9000	21.9000	21.9000	21.9000	+5.288%	1	456	+307.991%
2026-04-10	20.8000	20.8000	20.8000	20.8000	+19.885%	5	456	+329.567%
2026-04-09	16.6500	17.4800	16.6500	17.3500	+9.464%	254	451	+414.986%
2026-04-08	15.8500	16.0000	15.5700	15.8500	+58.500%	51	318	+463.722%
2026-04-07	9.3500	10.0000	9.3500	10.0000	-1.186%	3	308	+793.500%
2026-04-01	10.1200	10.1200	10.1200	10.1200	+53.333%	1	307	+782.905%
2026-03-31	6.6000	6.6000	6.6000	6.6000	+12.821%	1	307	+1,253.788%
2026-03-30	6.0400	6.1200	5.8500	5.8500	-26.600%	7	307	+1,427.350%
2026-03-27	7.9700	7.9700	7.9700	7.9700	-10.650%	1	309	+1,021.079%
2026-03-26	9.4200	9.4300	8.9200	8.9200	-24.150%	9	309	+901.682%
2026-03-25	11.5500	11.7600	11.5500	11.7600	+19.149%	3	308	+659.779%
2026-03-24	9.9200	9.9200	9.8700	9.8700	+8.820%	4	306	+805.268%
2026-03-20	9.9000	9.9000	9.0700	9.0700	-15.234%	3	307	+885.116%
2026-03-19	10.4800	10.7000	10.4800	10.7000	-7.118%	3	309	+735.047%
2026-03-17	11.5200	11.5200	11.5200	11.5200	-7.097%	1	308	+675.608%
2026-03-16	12.4000	12.4000	12.4000	12.4000	+13.761%	1	309	+620.565%
2026-03-13	10.9000	10.9000	10.9000	10.9000	-4.803%	1	308	+719.725%
2026-03-12	11.4500	11.4500	11.4500	11.4500	-17.980%	2	309	+680.349%
2026-03-11	14.8200	14.8200	13.9600	13.9600	-4.384%	12	310	+540.043%
2026-03-10	12.5000	14.6000	12.5000	14.6000	+28.183%	4	305	+511.986%
2026-03-09	10.9500	11.3900	10.9500	11.3900	-0.957%	4	302	+684.460%
2026-03-06	11.5000	11.5000	11.5000	11.5000	-22.819%	1	303	+676.957%
2026-03-05	14.9000	14.9000	14.9000	14.9000	-0.667%	2	303	+499.664%
2026-03-04	15.0000	15.0000	15.0000	15.0000	+14.416%	2	302	+495.667%
2026-03-03	14.0000	14.0000	13.1100	13.1100	-24.394%	5	304	+581.541%
2026-03-02	17.2300	17.3400	17.2300	17.3400	-1.197%	2	302	+415.283%
2026-02-27	16.8900	17.5500	16.8900	17.5500	-6.649%	36	302	+409.117%
2026-02-26	18.8000	18.8000	18.8000	18.8000	-16.444%	2	313	+375.266%
2026-02-24	22.0000	22.5000	22.0000	22.5000	+8.017%	2	311	+297.111%
2026-02-18	21.1000	21.1000	20.8300	20.8300	+18.689%	7	311	+328.949%
2026-02-17	17.8000	17.8000	17.5500	17.5500	-19.236%	30	309	+409.117%
2026-02-11	21.7300	21.7300	21.7300	21.7300	+25.607%	1	287	+311.183%
2026-02-06	15.0000	17.3000	15.0000	17.3000	+19.723%	4	286	+416.474%
2026-02-05	14.4500	14.4500	14.4500	14.4500	+14.229%	2	285	+518.339%
2026-02-04	13.6500	13.6500	12.6500	12.6500	-30.110%	3	283	+606.324%
2026-01-30	18.1000	18.1000	18.1000	18.1000	-14.864%	1	281	+393.646%
2026-01-29	19.7400	21.2600	19.7400	21.2600	-2.028%	3	279	+320.273%
2026-01-28	20.7000	21.7000	20.7000	21.7000	+18.321%	6	280	+311.751%
2026-01-27	18.5000	18.5000	18.3400	18.3400	+19.014%	2	276	+387.186%
2026-01-26	15.4100	15.4100	15.4100	15.4100	-4.877%	1	275	+479.818%
2026-01-21	15.7000	16.2000	15.7000	16.2000	+11.724%	4	274	+451.543%
2026-01-20	15.2800	15.2800	14.5000	14.5000	-10.217%	3	275	+516.207%
2026-01-16	16.1500	16.1500	16.1500	16.1500	+15.357%	2	277	+453.251%
2026-01-13	14.0500	14.0500	14.0000	14.0000	+4.478%	10	277	+538.214%
2026-01-12	13.2000	13.4000	13.2000	13.4000	+1.515%	41	278	+566.791%
2026-01-09	12.1500	13.2000	12.1500	13.2000	+15.789%	2	266	+576.894%
2026-01-08	11.4000	11.4000	11.4000	11.4000	-15.242%	1	266	+683.772%
2026-01-07	13.4500	13.4500	13.4500	13.4500	+4.183%	1	266	+564.312%
2026-01-06	13.2400	13.2400	12.8400	12.9100	+67.662%	5	265	+592.099%
2025-12-29	7.7000	7.7000	7.7000	7.7000	-5.521%	1	265	+1,060.390%
2025-12-26	8.1500	8.1500	8.1500	8.1500	+54.356%	2	264	+996.319%
2025-12-17	5.2800	5.2800	5.2800	5.2800	-34.000%	1	266	+1,592.235%
2025-12-15	8.0000	8.0000	8.0000	8.0000	-21.182%	1	266	+1,016.875%
2025-12-08	10.1500	10.1500	10.1500	10.1500	+12.155%	1	266	+780.296%
2025-12-03	9.0500	9.0500	9.0500	9.0500	+7.738%	1	266	+887.293%
2025-12-02	8.4000	8.4000	8.4000	8.4000	+14.286%	1	266	+963.690%
2025-12-01	7.3500	7.3500	7.3500	7.3500	+33.636%	1	267	+1,115.646%
2025-11-24	5.5000	5.5000	5.5000	5.5000	-21.429%	2	267	+1,524.545%
2025-11-19	7.0000	7.0000	7.0000	7.0000	-10.828%	2	265	+1,176.429%
2025-11-14	7.8500	7.8500	7.8500	7.8500	-15.135%	1	266	+1,038.217%
2025-11-10	9.3000	9.3000	9.1500	9.2500	+20.130%	96	267	+865.946%
2025-11-07	7.7000	7.7000	7.6500	7.7000	-10.465%	21	182	+1,060.390%
2025-11-06	8.6500	8.6500	8.6000	8.6000	-21.818%	8	177	+938.953%
2025-10-30	11.0000	11.0000	11.0000	11.0000	+70.543%	40	173	+712.273%
2025-10-23	6.5000	6.5000	6.4500	6.4500	-1.527%	123	133	+1,285.271%
2025-10-22	6.5500	6.5500	6.5500	6.5500	-11.486%	4	10	+1,264.122%
2025-10-20	7.4000	7.4000	7.4000	7.4000	+7.246%	1	7	+1,107.432%
2025-10-15	6.9000	6.9000	6.9000	6.9000	+9.177%	2	8	+1,194.928%
2025-10-10	6.3200	6.3200	6.3200	6.3200	-15.621%	5	6	+1,313.766%
2025-10-06	7.4900	7.4900	7.4900	7.4900	0.000%	1	1	+1,092.924%

.dark-mode .TXhcCP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TXhcCP{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918C500SMH Sep 18 2026 500.00 Call (SMH260918C00500000)option OPRA

SMH20260918C500
SMH Sep 18 2026 500.00 Call (SMH260918C00500000)
option OPRA