Dark

SMH20260918C550
SMH Sep 18 2026 550.00 Call (SMH260918C00550000)
option OPRA

EOD

Aug 5, 2026

50.00-12.922%(-7.42)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	63.0000	63.0000	50.0000	50.0000	-12.922%	90	3,892	0.000%
2026-08-04	49.5100	59.6500	49.5000	57.4200	+50.393%	156	4,137	-12.922%
2026-08-03	29.4000	39.2700	29.4000	38.1800	+0.079%	620	4,199	+30.959%
2026-07-31	45.3300	48.3200	36.4000	38.1500	+4.521%	772	3,929	+31.062%
2026-07-30	31.9500	40.5000	31.9500	36.5000	+53.684%	2,729	3,529	+36.986%
2026-07-29	36.0100	36.0100	23.7500	23.7500	-33.492%	651	1,178	+110.526%
2026-07-28	36.0000	38.0000	31.7500	35.7100	-22.488%	1,107	1,149	+40.017%
2026-07-27	48.9700	49.8300	40.3500	46.0700	-14.448%	53	424	+8.530%
2026-07-24	64.9800	64.9800	53.3000	53.8500	-19.253%	32	405	-7.149%
2026-07-23	71.4500	71.4500	66.6900	66.6900	-11.844%	2	406	-25.026%
2026-07-22	75.3900	76.2000	75.3900	75.6500	+15.850%	17	405	-33.906%
2026-07-21	65.3000	65.3000	65.3000	65.3000	+17.319%	1	400	-23.430%
2026-07-20	58.9000	60.9000	55.6600	55.6600	+1.016%	62	401	-10.169%
2026-07-17	51.5000	61.2200	47.1000	55.1000	-12.678%	55	413	-9.256%
2026-07-16	64.1000	64.1000	61.0000	63.1000	-17.999%	6	398	-20.761%
2026-07-15	75.9500	76.9500	75.9500	76.9500	-11.450%	37	419	-35.023%
2026-07-14	89.0000	89.0000	84.7500	86.9000	+11.912%	53	426	-42.463%
2026-07-13	82.2000	82.2000	77.6500	77.6500	-17.831%	3	411	-35.608%
2026-07-10	91.2000	94.5000	91.2000	94.5000	-2.467%	30	410	-47.090%
2026-07-09	96.8900	96.8900	96.8900	96.8900	+18.592%	6	390	-48.395%
2026-07-08	80.0000	81.7000	79.0000	81.7000	+6.035%	17	384	-38.800%
2026-07-07	72.3500	77.1000	68.6400	77.0500	-17.373%	15	385	-35.107%
2026-07-06	96.4500	98.1500	93.2500	93.2500	+17.399%	8	372	-46.381%
2026-07-02	81.7600	81.7600	79.3200	79.4300	-40.166%	17	375	-37.051%
2026-06-30	133.1000	133.1000	132.7500	132.7500	+15.888%	4	375	-62.335%
2026-06-29	114.5500	114.5500	114.5500	114.5500	+11.920%	2	379	-56.351%
2026-06-26	105.6100	105.6100	102.3500	102.3500	-15.588%	14	377	-51.148%
2026-06-25	126.5000	126.5000	107.0500	121.2500	+20.827%	5	388	-58.763%
2026-06-24	102.6200	105.4000	100.3500	100.3500	-8.963%	3	389	-50.174%
2026-06-23	117.9900	119.9500	110.1000	110.2300	-23.409%	6	386	-54.640%
2026-06-22	143.9200	143.9200	143.9200	143.9200	+3.428%	1	383	-65.258%
2026-06-18	132.8000	139.1500	132.8000	139.1500	+16.600%	4	383	-64.068%
2026-06-17	118.7500	119.3400	118.7500	119.3400	-6.216%	2	383	-58.103%
2026-06-16	128.2000	129.9500	127.2500	127.2500	-1.775%	23	383	-60.707%
2026-06-15	125.0000	129.5500	125.0000	129.5500	+15.227%	17	409	-61.405%
2026-06-12	98.5000	112.4300	97.5000	112.4300	+15.967%	42	409	-55.528%
2026-06-11	90.3700	96.9500	90.3700	96.9500	+28.564%	28	409	-48.427%
2026-06-10	78.1300	78.1300	75.3200	75.4100	+7.806%	56	389	-33.696%
2026-06-09	98.1000	98.1000	69.9500	69.9500	-23.342%	4	392	-28.520%
2026-06-08	94.0000	94.0000	91.2500	91.2500	+22.896%	3	392	-45.205%
2026-06-05	87.5300	87.5300	74.2500	74.2500	-36.321%	14	392	-32.660%
2026-06-04	101.2100	118.2500	101.2100	116.6000	-7.203%	6	391	-57.118%
2026-06-03	123.6700	125.6500	123.6700	125.6500	+8.741%	7	395	-60.207%
2026-06-02	113.6700	115.6000	113.6700	115.5500	+16.247%	13	391	-56.729%
2026-06-01	98.0000	99.4000	98.0000	99.4000	+7.309%	4	391	-49.698%
2026-05-29	96.3300	96.3300	92.6300	92.6300	-1.363%	2	388	-46.022%
2026-05-28	94.5000	94.5000	93.9100	93.9100	+7.326%	3	387	-46.758%
2026-05-27	86.0000	87.6500	86.0000	87.5000	-8.444%	16	393	-42.857%
2026-05-26	85.8000	95.5700	85.6900	95.5700	+26.265%	50	394	-47.682%
2026-05-22	78.7800	78.7800	75.6900	75.6900	+15.769%	10	381	-33.941%
2026-05-21	65.3800	65.3800	65.3800	65.3800	-2.781%	1	379	-23.524%
2026-05-20	62.2000	67.3000	62.0000	67.2500	+21.543%	16	379	-25.651%
2026-05-19	51.7300	60.3000	48.5500	55.3300	+4.971%	70	380	-9.633%
2026-05-18	60.0000	60.0000	52.7100	52.7100	-22.542%	73	380	-5.141%
2026-05-15	66.4400	69.8500	64.6400	68.0500	-15.915%	23	380	-26.525%
2026-05-14	80.3900	80.9500	80.3900	80.9300	+6.179%	5	302	-38.218%
2026-05-13	75.0000	78.6000	75.0000	76.2200	+26.738%	7	298	-34.400%
2026-05-12	72.3000	73.3000	57.2000	60.1400	-23.729%	25	298	-16.861%
2026-05-11	74.9800	78.8500	74.9800	78.8500	+12.804%	11	298	-36.588%
2026-05-08	62.4000	70.0000	62.4000	69.9000	+33.321%	144	303	-28.469%
2026-05-07	56.2500	57.5000	51.4600	52.4300	-10.529%	13	339	-4.635%
2026-05-06	52.7200	58.6000	50.5500	58.6000	+33.943%	285	333	-14.676%
2026-05-05	38.2500	44.1900	38.2500	43.7500	+32.576%	154	359	+14.286%
2026-05-04	35.9000	36.1000	33.0000	33.0000	-3.930%	13	326	+51.515%
2026-05-01	34.0000	34.3500	34.0000	34.3500	+13.479%	3	317	+45.560%
2026-04-29	30.2700	30.2700	30.2700	30.2700	+5.839%	1	317	+65.180%
2026-04-28	27.5000	28.6000	26.6000	28.6000	-19.978%	16	319	+74.825%
2026-04-27	36.0000	37.6300	33.5500	35.7400	-1.543%	20	319	+39.899%
2026-04-24	33.4400	38.3000	32.8700	36.3000	+52.074%	214	311	+37.741%
2026-04-23	24.8900	25.4000	23.4300	23.8700	+8.107%	133	329	+109.468%
2026-04-22	20.2000	22.0800	20.2000	22.0800	+29.577%	29	289	+126.449%
2026-04-21	16.5600	17.0400	16.5500	17.0400	+6.834%	12	307	+193.427%
2026-04-20	15.9500	15.9500	15.9500	15.9500	-3.742%	5	307	+213.480%
2026-04-17	16.1000	16.7000	16.1000	16.5700	+15.874%	13	307	+201.750%
2026-04-16	13.2300	14.3000	13.0900	14.3000	+16.260%	13	307	+249.650%
2026-04-15	12.5000	12.5000	12.1000	12.3000	-6.818%	9	307	+306.504%
2026-04-14	13.2000	13.2000	13.2000	13.2000	+18.386%	1	307	+278.788%
2026-04-13	10.6000	11.1500	10.6000	11.1500	+7.212%	77	307	+348.430%
2026-04-10	9.1000	10.8400	8.7500	10.4000	+33.333%	273	241	+380.769%
2026-04-09	7.7000	7.8000	7.7000	7.8000	+15.556%	11	95	+541.026%
2026-04-08	6.8200	6.8200	6.7400	6.7500	+63.835%	20	86	+640.741%
2026-04-01	4.1200	4.1200	4.1200	4.1200	+14.444%	1	66	+1,113.592%
2026-03-31	3.6000	3.6000	3.6000	3.6000	-29.825%	1	66	+1,288.889%
2026-03-25	5.1300	5.1300	5.1300	5.1300	-26.187%	1	65	+874.659%
2026-03-11	7.1300	7.1300	6.9500	6.9500	+11.200%	2	66	+619.424%
2026-03-10	6.2500	6.2500	6.2500	6.2500	+10.619%	4	65	+700.000%
2026-03-09	5.6500	5.6500	5.6500	5.6500	-10.317%	1	68	+784.956%
2026-03-06	6.7000	6.7000	6.3000	6.3000	-4.545%	6	68	+693.651%
2026-03-05	6.6000	6.6000	6.6000	6.6000	-7.563%	1	68	+657.576%
2026-03-03	7.1400	7.1400	7.1400	7.1400	-23.636%	2	67	+600.280%
2026-02-26	10.0000	10.0000	9.3500	9.3500	-17.982%	2	67	+434.759%
2026-02-24	11.9000	11.9000	11.4000	11.4000	+12.094%	3	65	+338.596%
2026-02-19	10.1700	10.1700	10.1700	10.1700	-5.571%	4	62	+391.642%
2026-02-17	10.7700	10.7700	10.7700	10.7700	-7.155%	40	58	+364.253%
2026-02-12	11.6000	11.6000	11.6000	11.6000	+0.433%	5	22	+331.034%
2026-02-11	11.5500	11.5500	11.5500	11.5500	+15.500%	1	23	+332.900%
2026-02-09	10.0000	10.0000	10.0000	10.0000	-16.667%	5	22	+400.000%
2026-01-29	11.0000	12.0000	11.0000	12.0000	+28.617%	2	17	+316.667%
2026-01-22	9.4000	9.4000	9.3300	9.3300	+2.527%	32	17	+435.906%
2026-01-21	9.1000	9.1000	9.1000	9.1000	+0.775%	5	6	+449.451%
2026-01-15	9.0300	9.0300	9.0300	9.0300	0.000%	1	1	+453.710%

.dark-mode .c6VlfW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6VlfW{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918C550SMH Sep 18 2026 550.00 Call (SMH260918C00550000)option OPRA

SMH20260918C550
SMH Sep 18 2026 550.00 Call (SMH260918C00550000)
option OPRA