Dark

SMH20260918C560
SMH Sep 18 2026 560.00 Call (SMH260918C00560000)
option OPRA

EOD

Aug 5, 2026

47.56-9.237%(-4.84)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	54.2500	54.2500	47.5600	47.5600	-9.237%	40	451	0.000%
2026-08-04	45.1600	53.7000	45.0000	52.4000	+53.486%	92	453	-9.237%
2026-08-03	24.5300	34.4000	24.5300	34.1400	+2.063%	102	478	+39.309%
2026-07-31	40.6000	42.4500	32.4800	33.4500	+5.989%	96	449	+42.182%
2026-07-30	28.9000	35.5000	28.8400	31.5600	+50.143%	37	420	+50.697%
2026-07-29	27.6200	27.6200	21.0200	21.0200	-31.531%	87	428	+126.261%
2026-07-28	32.3000	33.5000	27.7200	30.7000	-26.800%	37	416	+54.919%
2026-07-27	46.7400	46.7400	36.0800	41.9400	-13.881%	62	399	+13.400%
2026-07-24	56.4800	56.4800	48.5500	48.7000	-19.504%	14	366	-2.341%
2026-07-23	61.0300	63.4300	60.3900	60.5000	-12.192%	15	359	-21.388%
2026-07-22	63.3000	70.6500	63.3000	68.9000	+4.791%	12	359	-30.972%
2026-07-21	64.2500	66.2500	61.0200	65.7500	+28.443%	6	365	-27.665%
2026-07-20	58.9000	58.9000	51.1900	51.1900	-1.139%	6	368	-7.091%
2026-07-17	43.1500	55.4600	42.1900	51.7800	-6.971%	123	369	-8.150%
2026-07-16	60.0000	60.0000	55.6600	55.6600	-17.918%	2	353	-14.553%
2026-07-15	79.0000	79.0000	67.8100	67.8100	-15.078%	12	353	-29.863%
2026-07-14	79.8500	79.8500	79.8500	79.8500	+11.522%	2	354	-40.438%
2026-07-13	71.5500	71.8500	71.5500	71.6000	-8.580%	47	354	-33.575%
2026-07-08	72.9500	78.3200	72.9500	78.3200	+19.902%	4	326	-39.275%
2026-07-07	69.3000	69.3000	63.5500	65.3200	-24.494%	7	329	-27.189%
2026-07-06	86.5100	86.5100	86.5100	86.5100	-14.936%	1	323	-45.024%
2026-07-01	101.7000	101.7000	101.7000	101.7000	-18.945%	1	324	-53.235%
2026-06-30	125.4700	125.4700	125.4700	125.4700	+17.624%	2	325	-62.095%
2026-06-29	105.8500	106.6700	105.8500	106.6700	-2.406%	4	325	-55.414%
2026-06-25	109.3000	109.3000	109.3000	109.3000	-17.986%	7	332	-56.487%
2026-06-18	131.5900	133.2700	131.5900	133.2700	+19.439%	3	326	-64.313%
2026-06-17	112.4800	112.4800	111.5800	111.5800	+5.264%	6	326	-57.376%
2026-06-16	106.0000	106.0000	106.0000	106.0000	+18.489%	4	326	-55.132%
2026-06-11	84.7100	89.4600	78.4500	89.4600	+26.714%	5	326	-46.837%
2026-06-10	73.9200	74.0900	70.6000	70.6000	-10.859%	12	326	-32.635%
2026-06-09	73.9000	79.2000	61.7500	79.2000	-10.609%	21	326	-39.949%
2026-06-08	84.7000	89.8500	84.7000	88.6000	+21.670%	10	325	-46.321%
2026-06-05	85.8200	85.8200	72.8200	72.8200	-35.671%	5	324	-34.688%
2026-06-03	113.2000	113.2000	113.2000	113.2000	+5.195%	1	323	-57.986%
2026-06-02	106.0200	107.6100	106.0200	107.6100	+38.068%	4	323	-55.803%
2026-05-28	77.9400	77.9400	77.9400	77.9400	-11.361%	1	325	-38.979%
2026-05-27	87.9300	87.9300	87.9300	87.9300	-0.306%	1	326	-45.912%
2026-05-26	84.1500	88.6800	84.1000	88.2000	+21.655%	21	328	-46.077%
2026-05-22	70.0000	72.5000	69.2500	72.5000	+14.788%	8	330	-34.400%
2026-05-21	60.7600	63.5000	59.4000	63.1600	+1.478%	16	336	-24.699%
2026-05-20	61.9500	63.0000	60.3000	62.2400	+21.800%	17	336	-23.586%
2026-05-19	52.0000	54.1300	44.8000	51.1000	+2.631%	49	338	-6.928%
2026-05-18	53.2500	54.5500	49.7900	49.7900	-22.806%	13	338	-4.479%
2026-05-15	61.7000	64.5000	59.8500	64.5000	-15.132%	20	338	-26.264%
2026-05-14	76.0000	76.0000	76.0000	76.0000	+5.497%	8	318	-37.421%
2026-05-13	67.9900	72.4100	64.8500	72.0400	+21.792%	42	310	-33.981%
2026-05-12	63.7000	64.2400	53.4000	59.1500	-19.006%	11	310	-19.594%
2026-05-11	69.4500	73.0300	68.4500	73.0300	+12.510%	20	310	-34.876%
2026-05-08	57.9600	65.1100	57.9600	64.9100	+32.740%	24	299	-26.729%
2026-05-07	52.1800	52.1800	48.9000	48.9000	-7.840%	6	286	-2.740%
2026-05-06	48.0900	53.0600	48.0900	53.0600	+37.461%	21	282	-10.366%
2026-05-05	36.5000	38.6000	36.5000	38.6000	+32.464%	3	275	+23.212%
2026-05-04	29.1400	29.1400	29.1400	29.1400	-7.989%	7	274	+63.212%
2026-05-01	30.8000	31.8300	30.8000	31.6700	+3.126%	11	268	+50.174%
2026-04-30	29.0500	30.7100	26.8600	30.7100	+28.494%	19	268	+54.868%
2026-04-28	23.8600	23.9000	23.8600	23.9000	-22.124%	13	269	+98.996%
2026-04-27	33.6200	33.8500	30.5000	30.6900	-5.888%	26	269	+54.969%
2026-04-24	30.6000	34.4100	30.6000	32.6100	+60.561%	12	276	+45.845%
2026-04-23	22.3600	22.3600	20.3100	20.3100	+5.892%	4	271	+134.170%
2026-04-22	15.7000	19.1800	15.7000	19.1800	+29.946%	214	270	+147.967%
2026-04-21	14.7600	14.7600	14.7500	14.7600	+4.533%	4	342	+222.222%
2026-04-20	13.7900	14.1200	13.7600	14.1200	+0.142%	48	342	+236.827%
2026-04-17	13.7000	14.2000	13.7000	14.1000	+19.289%	203	342	+237.305%
2026-04-16	12.0000	12.0500	11.8200	11.8200	+8.940%	37	369	+302.369%
2026-04-15	10.9500	10.9500	10.8500	10.8500	+9.929%	21	381	+338.341%
2026-04-14	9.9000	9.9000	9.7500	9.8700	+6.703%	6	381	+381.864%
2026-04-13	9.2500	9.2500	9.2500	9.2500	+2.210%	35	381	+414.162%
2026-04-10	8.9500	9.0500	8.9500	9.0500	+58.772%	153	346	+425.525%
2026-04-08	5.7000	5.7000	5.7000	5.7000	+61.473%	50	222	+734.386%
2026-04-07	3.5300	3.5300	3.5300	3.5300	-3.288%	1	172	+1,247.309%
2026-04-01	3.6500	3.6500	3.6500	3.6500	+58.009%	2	172	+1,203.014%
2026-03-30	2.3100	2.3100	2.3100	2.3100	-20.619%	1	174	+1,958.874%
2026-03-27	2.9100	2.9100	2.9100	2.9100	-33.864%	1	173	+1,534.364%
2026-03-25	4.2800	4.4000	4.2700	4.4000	+7.317%	22	173	+980.909%
2026-03-24	4.0900	4.1300	4.0700	4.1000	+6.494%	39	166	+1,060.000%
2026-03-20	3.8500	3.8500	3.8500	3.8500	-35.833%	3	166	+1,135.325%
2026-03-11	6.0000	6.0000	6.0000	6.0000	+22.449%	2	166	+692.667%
2026-03-09	4.9000	4.9000	4.9000	4.9000	-10.909%	2	164	+870.612%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-38.547%	1	162	+764.727%
2026-02-26	10.4500	10.4500	8.9500	8.9500	-24.790%	37	161	+431.397%
2026-02-25	11.9500	11.9500	11.9000	11.9000	+13.333%	95	101	+299.664%
2026-02-24	10.7000	10.7000	10.5000	10.5000	+5.000%	50	101	+352.952%
2026-02-20	9.9000	10.0000	9.9000	10.0000	-4.762%	50	51	+375.600%
2026-01-29	10.5000	10.5000	10.5000	10.5000	+30.435%	1	2	+352.952%
2026-01-22	8.0500	8.0500	8.0500	8.0500	0.000%	1	1	+490.807%

.dark-mode .tmcp5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tmcp5Y{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918C560SMH Sep 18 2026 560.00 Call (SMH260918C00560000)option OPRA

SMH20260918C560
SMH Sep 18 2026 560.00 Call (SMH260918C00560000)
option OPRA