Dark

SMH20261120C550
SMH Nov 20 2026 550.00 Call (SMH261120C00550000)
option OPRA

EOD

Oct 1, 2026

78.70+8.223%(+5.98)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	76.8900	78.7000	75.8900	78.7000	+8.223%	7	216	0.000%
2026-09-30	75.0000	75.0000	72.7200	72.7200	+0.028%	2	220	+8.223%
2026-09-29	72.7500	72.8000	72.6500	72.7000	+7.592%	50	221	+8.253%
2026-09-28	69.5000	69.5000	63.8000	67.5700	-6.954%	39	259	+16.472%
2026-09-25	75.1000	75.1000	72.6200	72.6200	+17.851%	28	247	+8.372%
2026-09-24	61.6200	61.6200	61.6200	61.6200	-8.030%	1	264	+27.718%
2026-09-23	68.4000	68.4000	64.3500	67.0000	-10.904%	4	264	+17.463%
2026-09-22	66.2200	75.2000	66.2200	75.2000	+17.831%	83	266	+4.654%
2026-09-21	62.0000	63.8200	62.0000	63.8200	+48.453%	3	239	+23.316%
2026-09-18	42.0600	42.9900	42.0300	42.9900	+6.148%	3	238	+83.066%
2026-09-17	40.0000	40.5200	39.9800	40.5000	+27.079%	27	241	+94.321%
2026-09-16	33.5000	35.5500	30.3500	31.8700	+4.492%	40	244	+146.941%
2026-09-15	32.5500	33.0500	30.0000	30.5000	+0.263%	51	238	+158.033%
2026-09-14	30.5000	33.0000	30.4200	30.4200	-36.625%	81	240	+158.711%
2026-09-11	48.0500	49.5000	47.6500	48.0000	+9.840%	20	194	+63.958%
2026-09-10	45.2000	46.0000	43.7000	43.7000	-20.545%	25	202	+80.092%
2026-09-09	55.0000	55.0000	55.0000	55.0000	+2.230%	1	190	+43.091%
2026-09-08	57.6500	57.6500	53.8000	53.8000	+15.203%	17	191	+46.283%
2026-09-04	42.3300	48.0000	42.3300	46.7000	+22.251%	22	180	+68.522%
2026-09-03	32.5000	38.6100	32.5000	38.2000	+1.326%	30	180	+106.021%
2026-09-02	35.1800	37.9000	35.1800	37.7000	+9.434%	9	173	+108.753%
2026-09-01	36.9900	36.9900	34.4500	34.4500	-18.287%	8	167	+128.447%
2026-08-31	43.6500	43.6500	42.1600	42.1600	+0.501%	21	168	+86.670%
2026-08-28	53.0500	53.0500	41.9500	41.9500	-24.753%	3	149	+87.604%
2026-08-27	54.8300	55.7500	54.2800	55.7500	+21.858%	5	148	+41.166%
2026-08-26	47.0000	47.0000	45.0000	45.7500	-1.782%	23	149	+72.022%
2026-08-25	46.9000	46.9000	46.5800	46.5800	+5.624%	2	126	+68.957%
2026-08-24	40.7500	44.1000	40.0000	44.1000	-13.529%	9	125	+78.458%
2026-08-21	51.6500	51.6500	51.0000	51.0000	-9.075%	4	122	+54.314%
2026-08-19	56.0900	56.0900	56.0900	56.0900	-4.771%	1	118	+40.310%
2026-08-18	61.2800	61.2800	58.8000	58.9000	-27.194%	10	117	+33.616%
2026-08-17	80.6000	80.9000	80.5500	80.9000	+15.029%	4	118	-2.719%
2026-08-14	70.3300	70.3300	70.3300	70.3300	-13.387%	1	118	+11.901%
2026-08-13	81.2000	81.2000	81.2000	81.2000	+21.557%	1	118	-3.079%
2026-08-11	66.5800	66.8200	66.4900	66.8000	-10.251%	10	119	+17.814%
2026-08-10	74.4300	74.4300	74.4300	74.4300	-4.797%	1	120	+5.737%
2026-08-06	78.1800	78.1800	78.1800	78.1800	-1.907%	1	121	+0.665%
2026-08-04	73.5000	80.8500	73.5000	79.7000	+42.169%	17	123	-1.255%
2026-08-03	48.9400	56.0600	48.9400	56.0600	-5.782%	21	140	+40.385%
2026-07-31	60.6700	61.6300	59.1500	59.5000	+4.386%	37	121	+32.269%
2026-07-30	56.1500	57.2300	56.1500	57.0000	+27.831%	4	130	+38.070%
2026-07-29	48.9900	51.8100	44.5900	44.5900	-18.957%	17	130	+76.497%
2026-07-28	55.0200	55.0200	55.0200	55.0200	-19.266%	1	134	+43.039%
2026-07-27	63.6000	68.3500	62.2500	68.1500	-9.555%	23	133	+15.481%
2026-07-24	75.3500	75.3500	75.3500	75.3500	-21.998%	1	118	+4.446%
2026-07-22	96.6000	96.6000	96.6000	96.6000	+17.949%	1	117	-18.530%
2026-07-20	81.7000	82.2000	81.7000	81.9000	+6.516%	35	118	-3.907%
2026-07-17	69.2200	76.8900	69.1500	76.8900	-6.710%	6	153	+2.354%
2026-07-16	82.4200	82.4200	82.4200	82.4200	-10.228%	1	151	-4.513%
2026-07-15	91.8100	91.8100	91.8100	91.8100	-18.874%	2	152	-14.279%
2026-07-09	118.8100	118.8100	112.9000	113.1700	-24.954%	3	151	-30.459%
2026-06-30	150.2500	150.8000	150.0500	150.8000	+5.315%	65	150	-47.812%
2026-06-25	143.1900	143.1900	143.1900	143.1900	+12.748%	1	205	-45.038%
2026-06-23	132.0000	132.0000	127.0000	127.0000	-8.554%	31	206	-38.031%
2026-06-16	138.8800	138.8800	138.8800	138.8800	-4.221%	1	206	-43.332%
2026-06-15	142.4100	145.0000	142.4100	145.0000	+12.499%	2	206	-45.724%
2026-06-12	128.8900	128.8900	128.8900	128.8900	+9.220%	1	206	-38.940%
2026-06-11	118.1000	118.1000	118.0100	118.0100	+35.644%	2	206	-33.311%
2026-06-09	89.6000	89.6000	87.0000	87.0000	-6.179%	4	212	-9.540%
2026-06-05	108.7300	108.7300	92.7300	92.7300	-33.967%	8	209	-15.130%
2026-06-03	136.3500	140.4300	136.3500	140.4300	+37.542%	8	208	-43.958%
2026-05-27	102.5000	102.5000	102.1000	102.1000	-2.984%	30	213	-22.919%
2026-05-26	109.6800	109.6800	105.2400	105.2400	+50.107%	8	198	-25.219%
2026-05-19	67.7000	74.7400	67.7000	70.1100	+1.198%	30	193	+12.252%
2026-05-18	72.9000	72.9000	69.2800	69.2800	-25.904%	21	191	+13.597%
2026-05-14	92.9500	93.5000	92.9500	93.5000	+1.520%	12	191	-15.829%
2026-05-13	92.1000	92.1000	92.1000	92.1000	+22.767%	1	181	-14.549%
2026-05-12	82.4500	82.4500	75.0200	75.0200	-18.368%	8	181	+4.905%
2026-05-11	88.4100	91.9000	88.4100	91.9000	+40.951%	127	181	-14.363%
2026-05-07	65.8800	66.2100	65.2000	65.2000	-4.567%	3	74	+20.706%
2026-05-06	67.7100	68.4700	67.7100	68.3200	+23.321%	36	79	+15.193%
2026-05-05	51.7700	56.4300	51.7200	55.4000	+26.773%	5	75	+42.058%
2026-04-30	43.7000	43.7000	43.7000	43.7000	+11.622%	2	77	+80.092%
2026-04-28	37.1400	39.3500	37.1400	39.1500	-16.167%	3	76	+101.022%
2026-04-27	46.7000	46.7000	46.7000	46.7000	-2.810%	1	74	+68.522%
2026-04-24	48.0500	48.0500	48.0500	48.0500	+71.423%	1	74	+63.788%
2026-04-22	27.8500	28.3500	27.8500	28.0300	+7.312%	24	73	+180.771%
2026-04-21	26.1700	26.1700	26.1200	26.1200	+5.878%	2	48	+201.302%
2026-04-20	24.4000	24.7500	24.2100	24.6700	+12.648%	43	48	+219.011%
2026-04-16	22.4200	22.4500	21.9000	21.9000	+6.259%	14	31	+259.361%
2026-04-15	20.5200	20.6100	20.5200	20.6100	+7.344%	4	25	+281.853%
2026-04-14	18.6500	19.2500	18.6000	19.2000	+7.865%	38	23	+309.896%
2026-04-10	16.4500	17.8000	16.4500	17.8000	+120.570%	11	31	+342.135%
2026-04-06	8.1500	8.1500	8.0700	8.0700	-0.370%	10	21	+875.217%
2026-04-01	7.8000	8.1000	7.6300	8.1000	+22.356%	28	26	+871.605%
2026-03-30	6.7500	6.7500	6.6200	6.6200	0.000%	20	10	+1,088.822%

.dark-mode .Fc9jgV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fc9jgV{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261120C550SMH Nov 20 2026 550.00 Call (SMH261120C00550000)option OPRA

SMH20261120C550
SMH Nov 20 2026 550.00 Call (SMH261120C00550000)
option OPRA