Dark

SMH20261120C700
SMH Nov 20 2026 700.00 Call (SMH261120C00700000)
option OPRA

EOD

Oct 1, 2026

8.73+15.629%(+1.18)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.8000	8.8000	7.2500	8.7300	+15.629%	82	1,583	0.000%
2026-09-30	7.2200	7.6500	6.7500	7.5500	+6.039%	49	1,574	+15.629%
2026-09-29	6.9000	8.0000	6.9000	7.1200	+16.721%	57	1,584	+22.612%
2026-09-28	6.2500	6.2500	5.1900	6.1000	-17.120%	99	1,549	+43.115%
2026-09-25	7.4600	8.1100	7.3600	7.3600	+3.662%	179	1,551	+18.614%
2026-09-24	5.4000	7.1000	5.4000	7.1000	0.000%	161	1,498	+22.958%
2026-09-23	7.5000	7.5000	6.1800	7.1000	-11.250%	108	1,413	+22.958%
2026-09-22	6.2000	8.1200	6.2000	8.0000	+11.888%	277	1,406	+9.125%
2026-09-21	3.8500	7.3500	3.8500	7.1500	+156.272%	164	1,252	+22.098%
2026-09-18	2.7500	2.8000	2.6700	2.7900	+10.277%	7	1,181	+212.903%
2026-09-17	2.2400	2.5700	2.2400	2.5300	+45.402%	9	1,181	+245.059%
2026-09-16	2.0000	2.1200	1.7400	1.7400	+3.571%	11	1,186	+401.724%
2026-09-15	1.7100	1.7500	1.5700	1.6800	-4.000%	19	1,181	+419.643%
2026-09-14	1.8900	2.2200	1.7500	1.7500	-52.575%	6	1,185	+398.857%
2026-09-11	4.0200	4.1700	3.6900	3.6900	-14.186%	86	1,182	+136.585%
2026-09-10	4.7700	4.7700	3.7000	4.3000	-27.119%	34	1,176	+103.023%
2026-09-09	6.5000	6.5000	5.9000	5.9000	-9.924%	5	1,157	+47.966%
2026-09-08	5.9100	6.6000	5.9100	6.5500	+50.575%	505	1,155	+33.282%
2026-09-04	3.1000	4.5200	3.1000	4.3500	+60.517%	730	356	+100.690%
2026-09-03	2.3700	2.7100	2.2600	2.7100	-4.577%	22	356	+222.140%
2026-09-02	2.7300	3.0000	2.5500	2.8400	+13.600%	26	348	+207.394%
2026-09-01	2.5100	2.5100	2.5000	2.5000	-31.880%	3	338	+249.200%
2026-08-31	4.0400	4.1300	3.6700	3.6700	-15.632%	10	336	+137.875%
2026-08-28	5.2500	5.2500	4.3500	4.3500	-36.496%	10	336	+100.690%
2026-08-27	7.2800	7.2800	6.5800	6.8500	+26.617%	22	336	+27.445%
2026-08-26	5.5000	5.5000	5.4100	5.4100	-4.248%	6	346	+61.368%
2026-08-25	5.8000	5.8000	5.5000	5.6500	+15.306%	206	426	+54.513%
2026-08-24	4.9800	4.9800	4.9000	4.9000	-34.667%	2	431	+78.163%
2026-08-21	7.3600	7.5000	7.3600	7.5000	-2.597%	3	433	+16.400%
2026-08-20	7.7000	7.7000	7.7000	7.7000	-8.333%	1	433	+13.377%
2026-08-19	9.0500	9.0500	8.4000	8.4000	-13.133%	4	434	+3.929%
2026-08-18	10.4200	10.5000	9.1800	9.6700	-37.613%	8	477	-9.721%
2026-08-17	15.9600	15.9600	15.5000	15.5000	+13.971%	2	476	-43.677%
2026-08-14	14.2000	14.2000	13.2400	13.6000	-23.810%	54	475	-35.809%
2026-08-13	17.8500	17.8500	17.8500	17.8500	+10.938%	1	432	-51.092%
2026-08-12	16.6700	16.6700	15.8800	16.0900	+22.357%	20	433	-45.743%
2026-08-11	15.0000	15.0000	13.1500	13.1500	-21.958%	97	436	-33.612%
2026-08-10	18.3900	18.3900	16.7500	16.8500	-14.337%	5	466	-48.190%
2026-08-07	19.5600	19.6700	19.5000	19.6700	-10.591%	13	463	-55.618%
2026-08-06	22.0000	22.0000	22.0000	22.0000	+6.538%	1	454	-60.318%
2026-08-05	23.8000	23.8000	20.6100	20.6500	-12.500%	16	454	-57.724%
2026-08-04	20.5000	24.1000	20.3000	23.6000	+68.571%	552	449	-63.008%
2026-08-03	13.9000	14.0000	13.7000	14.0000	-5.914%	4	209	-37.643%
2026-07-31	14.8800	14.8800	14.8800	14.8800	+4.789%	1	208	-41.331%
2026-07-30	15.3000	15.4500	14.2000	14.2000	+23.478%	102	207	-38.521%
2026-07-29	12.3500	12.3500	10.5000	11.5000	-21.233%	110	285	-24.087%
2026-07-28	13.9000	14.6000	13.4200	14.6000	-16.571%	5	306	-40.205%
2026-07-27	17.5000	17.5000	17.5000	17.5000	-24.569%	10	307	-50.114%
2026-07-24	24.3500	25.8100	23.2000	23.2000	-21.754%	3	307	-62.371%
2026-07-23	30.0700	30.0700	29.6500	29.6500	-3.326%	5	307	-70.556%
2026-07-22	28.0000	30.6700	28.0000	30.6700	-0.583%	3	302	-71.536%
2026-07-21	28.9500	31.0200	28.9500	30.8500	+9.982%	103	301	-71.702%
2026-07-20	28.0500	28.0500	28.0500	28.0500	+14.024%	1	259	-68.877%
2026-07-17	22.7000	25.1700	22.7000	24.6000	-16.554%	3	260	-64.512%
2026-07-16	31.0000	31.0000	29.4800	29.4800	-5.513%	2	259	-70.387%
2026-07-15	38.3000	38.3000	31.2000	31.2000	-9.091%	2	259	-72.019%
2026-07-13	37.7500	38.2100	34.2800	34.3200	-22.685%	32	257	-74.563%
2026-07-10	45.9000	45.9000	44.3900	44.3900	-1.421%	8	257	-80.333%
2026-07-09	45.0300	45.0300	45.0300	45.0300	+15.462%	1	257	-80.613%
2026-07-08	36.5000	40.0000	35.0000	39.0000	+7.290%	5	258	-77.615%
2026-07-07	35.2100	36.3500	32.3000	36.3500	-21.320%	14	260	-75.983%
2026-07-06	46.2000	46.2000	46.2000	46.2000	+23.200%	5	253	-81.104%
2026-07-02	48.9700	48.9700	37.5000	37.5000	-29.644%	10	260	-76.720%
2026-07-01	56.2500	56.5600	52.2900	53.3000	-22.865%	68	260	-83.621%
2026-06-30	66.5800	69.1000	66.5800	69.1000	+21.186%	79	282	-87.366%
2026-06-29	46.9200	57.0200	46.9200	57.0200	+15.965%	13	300	-84.690%
2026-06-26	52.3000	52.3000	49.1700	49.1700	-16.020%	26	293	-82.245%
2026-06-25	54.3000	59.8000	54.3000	58.5500	+16.866%	51	317	-85.090%
2026-06-24	50.1000	50.1000	50.1000	50.1000	-12.259%	1	271	-82.575%
2026-06-23	59.8800	59.8800	57.1000	57.1000	-25.066%	3	272	-84.711%
2026-06-22	81.8100	81.8100	76.2000	76.2000	+0.927%	23	272	-88.543%
2026-06-18	68.0000	75.5000	68.0000	75.5000	+35.014%	2	272	-88.437%
2026-06-17	59.6700	59.6700	55.9200	55.9200	-6.800%	3	272	-84.388%
2026-06-16	60.0000	60.0000	60.0000	60.0000	-9.187%	1	272	-85.450%
2026-06-15	64.5000	66.9500	64.5000	66.0700	+53.651%	21	262	-86.787%
2026-06-11	39.7000	43.0000	39.6000	43.0000	+14.180%	4	262	-79.698%
2026-06-10	37.6600	37.6600	37.6600	37.6600	-2.587%	1	264	-76.819%
2026-06-09	33.7600	38.6600	33.7600	38.6600	-15.957%	3	263	-77.419%
2026-06-08	40.3000	46.0000	40.3000	46.0000	+19.017%	3	263	-81.022%
2026-06-05	41.8400	41.8400	38.3500	38.6500	-35.097%	13	264	-77.413%
2026-06-03	57.3200	59.5500	57.3200	59.5500	+6.244%	3	258	-85.340%
2026-06-02	54.2500	56.0500	54.2500	56.0500	+34.898%	13	257	-84.425%
2026-06-01	39.2500	41.5500	39.2500	41.5500	-9.713%	12	256	-78.989%
2026-05-29	46.0500	46.0500	46.0200	46.0200	+5.793%	2	246	-81.030%
2026-05-28	44.1500	44.1500	43.5000	43.5000	+11.998%	4	245	-79.931%
2026-05-27	44.0000	44.0000	38.4300	38.8400	-8.375%	33	243	-77.523%
2026-05-26	38.7500	42.8000	38.7500	42.3900	+31.523%	31	242	-79.406%
2026-05-22	30.5000	32.2300	30.5000	32.2300	+19.370%	51	242	-72.913%
2026-05-20	27.0000	27.0000	27.0000	27.0000	+22.449%	2	214	-67.667%
2026-05-19	22.0500	22.0500	22.0500	22.0500	-4.130%	1	212	-60.408%
2026-05-18	26.8700	26.8700	23.0000	23.0000	-19.298%	4	212	-62.043%
2026-05-15	28.5000	28.5000	28.5000	28.5000	+19.247%	2	212	-69.368%
2026-05-12	26.2500	26.4000	23.9000	23.9000	-28.293%	89	209	-63.473%
2026-05-11	33.1300	33.3300	33.1300	33.3300	+39.107%	4	209	-73.807%
2026-05-08	23.5500	23.9600	23.5300	23.9600	+15.192%	38	241	-63.564%
2026-05-07	20.8000	20.8000	20.8000	20.8000	+2.970%	18	204	-58.029%
2026-05-06	18.8700	20.5500	18.8700	20.2000	+36.671%	40	189	-56.782%
2026-05-05	13.7000	15.0500	13.7000	14.7800	+59.096%	71	151	-40.934%
2026-04-29	9.1000	9.3500	9.1000	9.2900	0.000%	101	100	-6.028%

.dark-mode .pDLlty{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pDLlty{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261120C700SMH Nov 20 2026 700.00 Call (SMH261120C00700000)option OPRA

SMH20261120C700
SMH Nov 20 2026 700.00 Call (SMH261120C00700000)
option OPRA