Dark

SMH20261218C220
SMH Dec 18 2026 220.00 Call (SMH261218C00220000)
option OPRA

EOD

Sep 25, 2026

388.08+8.191%(+29.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	388.0800	388.0800	388.0800	388.0800	+8.191%	1	2,837	0.000%
2026-08-10	358.7000	358.7000	358.7000	358.7000	+16.499%	10	2,837	+8.191%
2026-07-28	307.9000	307.9000	307.9000	307.9000	-15.844%	2	2,847	+26.041%
2026-05-22	365.8700	365.8700	365.8700	365.8700	+26.097%	1	2,847	+6.070%
2026-04-24	290.1500	290.1500	290.1500	290.1500	+25.764%	1	2,848	+33.752%
2026-04-13	230.7100	230.7100	230.7100	230.7100	+21.888%	1,000	2,849	+68.211%
2026-03-18	189.2800	189.2800	189.2800	189.2800	+0.148%	1	2,849	+105.030%
2026-03-05	189.0000	189.0000	189.0000	189.0000	-3.939%	1	2,849	+105.333%
2026-03-02	196.7900	196.8500	196.6800	196.7500	+14.723%	6	2,850	+97.245%
2026-02-04	171.5000	171.5000	171.5000	171.5000	-18.333%	1	2,848	+126.286%
2026-01-29	210.0000	210.0000	210.0000	210.0000	+8.080%	1	2,848	+84.800%
2026-01-15	194.3000	194.3000	194.3000	194.3000	+5.563%	1	2,849	+99.732%
2026-01-13	184.0600	184.0600	184.0600	184.0600	+3.457%	1	2,849	+110.844%
2026-01-09	177.9100	177.9100	177.9100	177.9100	+14.485%	1	2,849	+118.133%
2025-12-31	155.4500	155.4500	155.4000	155.4000	+7.894%	2	2,848	+149.730%
2025-12-18	144.0300	144.0300	144.0300	144.0300	+4.978%	2	2,848	+169.444%
2025-11-19	135.2500	137.2500	135.2500	137.2000	+1.932%	3	2,848	+182.857%
2025-11-18	134.6000	134.6000	134.6000	134.6000	-3.857%	1	2,848	+188.321%
2025-11-17	140.0000	140.0000	140.0000	140.0000	-7.285%	1	2,849	+177.200%
2025-11-12	151.0000	151.0000	151.0000	151.0000	-2.265%	2	2,848	+157.007%
2025-11-10	153.5500	154.5000	153.5500	154.5000	+4.689%	28	2,850	+151.184%
2025-11-06	147.5800	147.5800	147.5800	147.5800	-5.337%	1	2,853	+162.962%
2025-10-28	155.9000	155.9000	155.9000	155.9000	+9.097%	2	2,854	+148.929%
2025-10-21	142.9000	142.9000	142.9000	142.9000	+1.362%	2	2,856	+171.575%
2025-10-16	140.9800	140.9800	140.9800	140.9800	+11.650%	1	2,855	+175.273%
2025-10-10	126.2700	126.2700	126.2700	126.2700	-12.574%	2	2,854	+207.341%
2025-10-06	144.4300	144.4300	144.4300	144.4300	+43.426%	1	2,852	+168.698%
2025-09-10	100.9500	101.0000	100.7000	100.7000	+4.678%	16	2,853	+285.382%
2025-09-09	96.5000	96.6000	95.2000	96.2000	-0.207%	188	2,855	+303.410%
2025-09-08	96.7500	96.7500	96.4000	96.4000	+10.932%	12	2,860	+302.573%
2025-09-02	83.4000	86.9000	83.4000	86.9000	-12.222%	11	2,863	+346.582%
2025-08-28	99.0000	99.0000	99.0000	99.0000	+2.697%	15	2,867	+292.000%
2025-08-26	96.4000	96.4000	96.4000	96.4000	+0.679%	8	2,883	+302.573%
2025-08-25	96.7500	96.7500	95.7500	95.7500	+7.163%	6	2,883	+305.305%
2025-08-21	90.8000	91.8000	89.3500	89.3500	-2.082%	43	2,884	+334.337%
2025-08-20	91.2500	91.2500	91.2500	91.2500	-6.935%	1	2,889	+325.293%
2025-08-18	98.1000	98.1000	98.0500	98.0500	+1.449%	2	2,889	+295.798%
2025-08-15	96.6500	96.6500	96.6500	96.6500	-5.199%	1	2,889	+301.531%
2025-08-13	101.7000	101.9500	100.6500	101.9500	+2.247%	134	2,890	+280.657%
2025-08-12	100.2200	100.2200	99.7100	99.7100	+1.538%	5	2,897	+289.209%
2025-08-11	98.2000	98.2000	98.2000	98.2000	+5.876%	1	2,901	+295.193%
2025-08-04	92.8000	92.8000	92.7500	92.7500	+6.231%	31	2,901	+318.415%
2025-08-01	84.5000	87.3100	84.5000	87.3100	-8.738%	3	2,901	+344.485%
2025-07-31	95.6700	95.6700	95.6700	95.6700	+0.705%	4	2,903	+305.644%
2025-07-29	95.0600	95.0600	95.0000	95.0000	+4.315%	2	2,907	+308.505%
2025-07-24	91.0700	91.0700	91.0700	91.0700	+3.289%	2	2,909	+326.134%
2025-07-23	88.4500	88.4500	88.0400	88.1700	-6.945%	3	2,909	+340.150%
2025-07-18	94.6000	94.8700	94.6000	94.7500	+2.543%	10	2,911	+309.583%
2025-07-16	92.4000	92.4000	92.4000	92.4000	-3.216%	2	2,911	+320.000%
2025-07-15	95.4400	95.4700	95.3600	95.4700	+9.421%	4	2,909	+306.494%
2025-07-14	87.7600	87.7600	87.2500	87.2500	-1.723%	3	2,909	+344.791%
2025-07-08	88.7800	88.7800	88.7800	88.7800	+2.600%	1	2,910	+337.125%
2025-07-02	86.9200	86.9200	86.5300	86.5300	+6.302%	2	2,909	+348.492%
2025-06-25	81.4000	81.4000	81.4000	81.4000	+6.197%	1	2,909	+376.757%
2025-06-24	76.6500	76.6500	76.6500	76.6500	+9.500%	11	2,910	+406.301%
2025-06-20	73.6500	73.6500	70.0000	70.0000	-2.643%	10	2,911	+454.400%
2025-06-16	71.9000	71.9000	71.9000	71.9000	+4.506%	1	2,912	+439.750%
2025-06-13	68.6700	68.8200	68.6700	68.8000	-7.027%	12	2,912	+464.070%
2025-06-11	74.0000	74.0000	74.0000	74.0000	+7.184%	1	2,917	+424.432%
2025-06-10	69.0400	69.0400	69.0400	69.0400	+1.604%	1	2,916	+462.109%
2025-06-09	67.9500	67.9500	67.9500	67.9500	+2.257%	2	2,917	+471.126%
2025-06-06	66.4500	66.4500	66.4500	66.4500	+1.450%	20	2,919	+484.018%
2025-06-05	65.5000	65.5000	65.5000	65.5000	+6.073%	6	2,920	+492.489%
2025-06-03	61.3000	61.7500	61.3000	61.7500	+13.511%	3	2,926	+528.470%
2025-05-30	54.4000	54.4000	54.4000	54.4000	-10.673%	2	2,929	+613.382%
2025-05-15	60.3000	60.9000	60.3000	60.9000	-0.033%	2	2,930	+537.241%
2025-05-14	60.8500	60.9200	60.8500	60.9200	+7.613%	2	2,931	+537.032%
2025-05-13	56.8300	56.9600	56.6100	56.6100	+5.892%	10	2,933	+585.533%
2025-05-12	52.5000	53.4600	51.3000	53.4600	+35.102%	11	2,943	+625.926%
2025-05-07	39.7000	39.7000	39.5700	39.5700	-1.322%	5	2,954	+880.743%
2025-05-05	40.0000	40.1000	40.0000	40.1000	+3.618%	3	2,954	+867.781%
2025-05-02	40.0000	40.6800	38.7000	38.7000	+15.938%	8	2,957	+902.791%
2025-04-30	33.3800	33.3800	33.3800	33.3800	+2.550%	1	2,961	+1,062.612%
2025-04-28	32.5500	32.5500	32.5500	32.5500	-9.583%	1	2,962	+1,092.258%
2025-04-25	36.4000	36.4000	35.3000	36.0000	+5.263%	820	2,963	+978.000%
2025-04-24	34.2000	34.2000	34.2000	34.2000	+18.339%	16	2,962	+1,034.737%
2025-04-23	29.7500	29.7500	28.9000	28.9000	+22.458%	501	2,962	+1,242.837%
2025-04-21	24.0000	24.0000	22.2800	23.6000	-7.813%	33	2,462	+1,544.407%
2025-04-17	26.7000	26.7000	25.6000	25.6000	-3.030%	4	2,448	+1,415.938%
2025-04-16	27.2500	27.8000	24.3400	26.4000	-14.425%	19	2,448	+1,370.000%
2025-04-15	31.6000	31.9000	30.6000	30.8500	+4.047%	12	2,436	+1,157.958%
2025-04-14	29.6500	29.6500	29.6500	29.6500	-3.357%	500	2,426	+1,208.870%
2025-04-11	30.6800	30.6800	30.6800	30.6800	-5.338%	2,500	1,976	+1,164.928%
2025-04-09	34.0000	34.0000	32.4100	32.4100	+39.398%	9	761	+1,097.408%
2025-04-08	25.6500	25.6500	23.2500	23.2500	+8.039%	28	757	+1,569.161%
2025-04-07	21.5200	21.5200	21.5200	21.5200	-23.850%	1	754	+1,703.346%
2025-04-03	28.2600	28.2600	28.2600	28.2600	-20.529%	1	753	+1,273.248%
2025-04-01	35.3800	36.7000	35.3800	35.5600	-6.421%	559	754	+991.339%
2025-03-28	38.0000	38.0000	38.0000	38.0000	-9.524%	4	203	+921.263%
2025-03-27	42.0000	42.0000	42.0000	42.0000	-9.968%	2	205	+824.000%
2025-03-18	46.6500	46.6500	46.6500	46.6500	-4.990%	1	203	+731.897%
2025-03-17	49.0000	49.1000	49.0000	49.1000	+12.486%	2	203	+690.387%
2025-03-13	44.2000	44.4500	43.5000	43.6500	-3.812%	21	182	+789.072%
2025-03-12	45.8000	45.8000	45.3800	45.3800	+8.825%	2	182	+755.178%
2025-03-11	41.6400	41.7000	41.6400	41.7000	+5.570%	3	181	+830.647%
2025-03-10	44.0200	44.0200	39.5000	39.5000	-16.278%	8	184	+882.481%
2025-03-07	47.1800	47.1800	47.1800	47.1800	+3.465%	2	187	+722.552%
2025-03-06	45.6000	45.6000	45.6000	45.6000	-10.024%	1	186	+751.053%
2025-03-05	50.7400	50.7400	50.6800	50.6800	+3.959%	2	186	+665.746%
2025-02-28	48.7500	48.7500	48.7500	48.7500	-18.939%	2	184	+696.062%
2025-01-29	60.1400	60.1400	60.1400	60.1400	+6.030%	1	184	+545.294%
2025-01-28	55.9400	56.7200	55.9400	56.7200	-24.775%	7	184	+584.203%
2025-01-07	75.2500	75.4000	75.2500	75.4000	-3.949%	3	178	+414.695%
2025-01-06	78.5000	78.5000	78.5000	78.5000	+17.164%	1	177	+394.369%
2024-12-23	67.0000	67.0000	67.0000	67.0000	+2.087%	1	177	+479.224%
2024-12-13	65.6300	65.6300	65.6300	65.6300	+5.008%	2	177	+491.315%
2024-12-11	62.5000	62.5000	62.5000	62.5000	+4.167%	15	177	+520.928%
2024-12-10	60.0000	60.0000	60.0000	60.0000	-2.280%	1	162	+546.800%
2024-11-20	61.4000	61.4000	61.4000	61.4000	-20.569%	1	162	+532.052%
2024-11-08	77.6000	77.6000	77.3000	77.3000	+3.758%	4	162	+402.044%
2024-11-06	74.0000	74.5000	74.0000	74.5000	+6.657%	2	161	+420.913%
2024-11-05	70.0000	70.2500	69.8500	69.8500	+2.948%	6	162	+455.591%
2024-11-04	67.6000	67.8500	67.5500	67.8500	-1.093%	62	164	+471.968%
2024-11-01	68.9700	69.0500	68.6000	68.6000	-8.898%	50	163	+465.714%
2024-10-29	75.3000	75.3000	75.3000	75.3000	+6.537%	1	176	+415.378%
2024-10-23	70.6800	70.6800	70.6800	70.6800	-11.239%	1	176	+449.066%
2024-10-14	79.6300	79.6300	79.6300	79.6300	+4.092%	1	177	+387.354%
2024-10-11	75.6500	76.5000	75.6500	76.5000	+2.892%	4	177	+407.294%
2024-10-08	74.3500	74.3500	74.3500	74.3500	+7.179%	1	176	+421.964%
2024-10-04	69.4200	69.4200	69.3700	69.3700	+4.003%	16	176	+459.435%
2024-09-30	66.7000	66.7000	66.7000	66.7000	-1.796%	2	176	+481.829%
2024-09-27	67.9200	67.9200	67.9200	67.9200	-8.930%	4	174	+471.378%
2024-09-26	74.5800	74.5800	74.5800	74.5800	+12.184%	1	176	+420.354%
2024-09-24	64.0000	66.4800	63.9000	66.4800	+5.190%	60	177	+483.755%
2024-09-23	63.0000	63.2000	63.0000	63.2000	-2.769%	4	175	+514.051%
2024-09-19	63.8500	65.0000	63.8500	65.0000	+10.827%	11	175	+497.046%
2024-09-16	60.0000	60.0000	58.6500	58.6500	-5.403%	6	171	+561.688%
2024-09-13	61.9000	62.0000	61.9000	62.0000	+1.840%	4	171	+525.935%
2024-09-12	60.5000	60.8800	60.5000	60.8800	+14.501%	5	170	+537.451%
2024-09-11	53.1700	53.1700	53.1700	53.1700	+7.414%	1	165	+629.885%
2024-09-10	51.1000	51.1000	49.5000	49.5000	0.000%	58	165	+684.000%
2024-09-09	50.5000	50.5000	49.5000	49.5000	+3.665%	2	107	+684.000%
2024-09-06	48.0000	48.0000	47.7500	47.7500	-11.328%	20	105	+712.733%
2024-09-05	53.0000	55.5000	53.0000	53.8500	+0.654%	4	97	+620.669%
2024-09-04	53.5000	53.5000	53.5000	53.5000	-2.550%	1	93	+625.383%
2024-09-03	57.5000	58.2500	54.9000	54.9000	-18.570%	14	92	+606.885%
2024-08-29	67.4200	67.4200	67.4200	67.4200	-1.605%	1	81	+475.616%
2024-08-27	68.5200	68.5200	68.5200	68.5200	+2.269%	1	81	+466.375%
2024-08-26	67.5700	67.5700	67.0000	67.0000	-4.951%	2	81	+479.224%
2024-08-22	70.5500	70.5500	70.4900	70.4900	-0.718%	2	81	+450.546%
2024-08-15	68.0000	71.3300	68.0000	71.0000	+16.872%	43	81	+446.592%
2024-08-14	60.7500	60.7500	60.7500	60.7500	+5.432%	1	81	+538.815%
2024-08-12	57.2000	57.6200	57.0200	57.6200	+4.007%	42	80	+573.516%
2024-08-09	55.4500	55.4500	54.5000	55.4000	-1.947%	10	71	+600.505%
2024-08-08	54.3500	56.5000	54.3500	56.5000	+9.560%	3	67	+586.867%
2024-08-07	57.0000	57.0000	51.5700	51.5700	-5.980%	45	67	+652.531%
2024-08-06	52.1500	54.8500	52.1500	54.8500	+8.249%	43	75	+607.530%
2024-08-05	50.8000	50.8000	50.6700	50.6700	-4.827%	2	41	+665.897%
2024-08-02	54.3700	54.3700	51.0000	53.2400	-8.789%	50	41	+628.926%
2024-08-01	65.2400	65.2400	58.3700	58.3700	-2.717%	21	37	+564.862%
2024-07-30	63.6800	63.6800	60.0000	60.0000	-10.045%	3	25	+546.800%
2024-07-26	66.7000	66.7000	66.7000	66.7000	+1.568%	4	22	+481.829%
2024-07-25	62.0000	65.6700	60.0000	65.6700	-21.070%	11	22	+490.955%
2024-07-17	83.2000	83.2000	83.2000	83.2000	+1.587%	1	13	+366.442%
2024-07-01	82.5000	82.5000	81.9000	81.9000	+4.106%	3	12	+373.846%
2024-06-25	78.6700	78.6700	78.6700	78.6700	-0.418%	1	9	+393.301%
2024-06-24	79.0000	79.0000	79.0000	79.0000	-9.227%	1	8	+391.241%
2024-06-21	87.0100	87.0300	87.0100	87.0300	-0.195%	4	7	+345.915%
2024-06-13	86.4600	87.2000	86.4600	87.2000	0.000%	5	5	+345.046%

.dark-mode .sWtCtS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sWtCtS{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C220SMH Dec 18 2026 220.00 Call (SMH261218C00220000)option OPRA

SMH20261218C220
SMH Dec 18 2026 220.00 Call (SMH261218C00220000)
option OPRA