Dark

SMH20261218C250
SMH Dec 18 2026 250.00 Call (SMH261218C00250000)
option OPRA

EOD

Jul 29, 2026

267.56-22.431%(-77.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	267.5600	267.5600	267.5600	267.5600	-22.431%	1	305	0.000%
2026-06-05	344.9300	344.9300	344.9300	344.9300	-4.194%	10	305	-22.431%
2026-05-26	360.0300	360.0300	360.0300	360.0300	+19.176%	1	305	-25.684%
2026-05-18	302.1000	302.1000	302.1000	302.1000	-4.877%	1	305	-11.433%
2026-05-15	317.8300	317.8300	317.5900	317.5900	+12.965%	2	305	-15.753%
2026-05-05	281.1400	281.1400	281.1400	281.1400	+47.410%	4	304	-4.830%
2026-04-09	190.7200	190.7200	190.7200	190.7200	+18.129%	2	304	+40.289%
2026-03-17	161.4500	161.4500	161.4500	161.4500	-1.525%	1	306	+65.723%
2026-03-10	163.9500	163.9500	163.9500	163.9500	+10.411%	1	307	+63.196%
2026-03-06	148.4900	148.4900	148.4900	148.4900	-7.118%	19	307	+80.187%
2026-03-05	159.8700	159.8700	159.8700	159.8700	-4.771%	1	307	+67.361%
2026-01-22	168.2000	168.2000	167.8800	167.8800	+3.120%	2	307	+59.376%
2026-01-21	162.7700	162.9300	162.7700	162.8000	+3.332%	80	306	+64.349%
2026-01-20	157.4700	157.5500	157.4700	157.5500	-4.924%	10	306	+69.825%
2026-01-16	166.5500	166.5500	165.7100	165.7100	+13.205%	5	309	+61.463%
2026-01-08	146.4200	146.4200	146.3800	146.3800	+11.783%	80	309	+82.785%
2025-12-31	131.0500	131.0500	130.9500	130.9500	+1.198%	2	284	+104.322%
2025-12-23	129.4000	129.4000	129.4000	129.4000	+13.360%	1	284	+106.770%
2025-11-19	114.1500	114.1500	114.1500	114.1500	-10.118%	9	284	+134.393%
2025-11-12	127.0000	127.0000	127.0000	127.0000	+2.419%	1	275	+110.677%
2025-11-11	124.0000	124.0000	124.0000	124.0000	-0.073%	1	276	+115.774%
2025-11-06	124.0900	124.0900	124.0900	124.0900	-6.135%	1	276	+115.618%
2025-11-05	132.2000	132.2000	132.2000	132.2000	-2.226%	8	277	+102.390%
2025-10-31	136.2100	136.2100	135.2100	135.2100	-3.628%	4	269	+97.885%
2025-10-29	140.6500	140.8000	138.5100	140.3000	+7.510%	19	270	+90.706%
2025-10-27	128.2500	130.5000	128.2500	130.5000	+10.127%	2	277	+105.027%
2025-10-21	118.5000	118.5000	118.5000	118.5000	+2.394%	2	277	+125.789%
2025-10-16	115.7300	115.7300	115.7300	115.7300	+7.456%	1	278	+131.193%
2025-10-14	107.7000	107.7000	107.7000	107.7000	+4.563%	2	278	+148.431%
2025-10-10	108.3500	108.3500	103.0000	103.0000	-11.512%	4	276	+159.767%
2025-10-06	120.0000	120.0000	116.4000	116.4000	+17.695%	3	276	+129.863%
2025-09-30	98.5000	98.9000	98.5000	98.9000	+0.713%	2	276	+170.536%
2025-09-29	100.0000	100.0000	98.2000	98.2000	+9.415%	2	278	+172.464%
2025-09-19	89.1000	89.7500	88.5500	89.7500	+11.491%	10	278	+198.117%
2025-09-11	80.5000	80.5000	80.5000	80.5000	+23.846%	1	281	+232.373%
2025-09-02	65.0000	65.0000	65.0000	65.0000	-16.140%	10	281	+311.631%
2025-08-28	77.4000	77.5100	76.7000	77.5100	+1.920%	43	281	+245.194%
2025-08-27	74.2000	76.1500	74.2000	76.0500	+0.795%	58	269	+251.821%
2025-08-26	74.8000	75.4500	74.8000	75.4500	+4.141%	6	238	+254.619%
2025-08-19	72.2500	72.4500	72.2500	72.4500	-4.984%	3	236	+269.303%
2025-08-18	76.3000	76.3000	76.2500	76.2500	-3.967%	5	233	+250.898%
2025-08-14	79.0500	79.7500	79.0500	79.4000	+0.101%	32	228	+236.977%
2025-08-13	79.3200	79.3200	79.3200	79.3200	+0.993%	1	212	+237.317%
2025-08-12	78.5400	78.5400	78.5400	78.5400	+9.083%	1	213	+240.667%
2025-08-05	72.0000	72.0000	72.0000	72.0000	+11.975%	5	214	+271.611%
2025-08-01	64.3000	64.3000	64.3000	64.3000	-15.727%	1	214	+316.112%
2025-07-30	74.7500	76.3000	74.7500	76.3000	+0.276%	6	214	+250.668%
2025-07-29	76.7000	76.7000	75.9100	76.0900	+2.340%	24	213	+251.636%
2025-07-21	74.8000	75.2000	74.3500	74.3500	+0.868%	29	213	+259.866%
2025-07-18	73.7000	73.7100	73.7000	73.7100	-0.914%	2	221	+262.990%
2025-07-15	74.6500	74.6500	74.3500	74.3900	+7.812%	3	222	+259.672%
2025-07-14	69.0000	69.0000	69.0000	69.0000	-0.719%	1	223	+287.768%
2025-07-10	69.5000	69.5000	69.5000	69.5000	+4.104%	4	224	+284.978%
2025-07-02	66.7600	66.7600	66.7600	66.7600	+2.158%	1	224	+300.779%
2025-06-30	65.3500	65.3500	65.3500	65.3500	+3.239%	2	224	+309.426%
2025-06-26	63.3500	63.3500	63.3000	63.3000	+2.427%	7	226	+322.686%
2025-06-25	61.8000	61.8000	61.8000	61.8000	+12.815%	11	232	+332.945%
2025-06-17	54.7800	54.7800	54.7800	54.7800	+0.422%	1	243	+388.426%
2025-06-16	54.5500	54.5500	54.5500	54.5500	-0.238%	1	243	+390.486%
2025-06-12	54.6800	54.6800	54.6800	54.6800	+15.116%	2	243	+389.320%
2025-06-05	49.2000	49.2000	47.5000	47.5000	+1.496%	2	243	+463.284%
2025-06-04	45.8000	46.8000	45.8000	46.8000	+5.169%	4	243	+471.709%
2025-06-03	44.5000	44.5000	44.5000	44.5000	+6.971%	1	243	+501.258%
2025-06-02	41.6000	41.6000	41.6000	41.6000	+5.077%	1	243	+543.173%
2025-05-30	39.5900	39.5900	39.5900	39.5900	-6.207%	2	242	+575.827%
2025-05-29	42.2100	42.2100	42.2100	42.2100	-0.189%	1	241	+533.878%
2025-05-28	42.0500	42.2900	42.0500	42.2900	-2.558%	2	241	+532.679%
2025-05-27	43.0000	43.4000	43.0000	43.4000	-0.459%	2	240	+516.498%
2025-05-16	43.6000	43.6000	43.6000	43.6000	-1.268%	4	239	+513.670%
2025-05-15	42.6900	44.1600	42.6900	44.1600	-1.318%	5	241	+505.888%
2025-05-14	45.1500	45.1500	44.7500	44.7500	+5.047%	3	239	+497.899%
2025-05-13	41.7000	42.8800	41.5400	42.6000	+16.108%	9	240	+528.075%
2025-05-12	35.9500	36.6900	35.9500	36.6900	+23.494%	2	236	+629.245%
2025-05-09	29.7100	29.7100	29.7100	29.7100	-1.296%	2	235	+800.572%
2025-05-08	30.1000	30.1000	30.1000	30.1000	+11.481%	6	235	+788.904%
2025-05-05	27.0000	27.0000	27.0000	27.0000	+22.560%	20	235	+890.963%
2025-04-28	22.0300	22.0300	22.0300	22.0300	-5.451%	2	235	+1,114.526%
2025-04-25	23.3000	23.3000	23.3000	23.3000	+6.881%	16	235	+1,048.326%
2025-04-24	21.8000	21.8000	21.8000	21.8000	+16.890%	1	235	+1,127.339%
2025-04-23	18.9600	18.9600	18.6500	18.6500	+37.436%	4	234	+1,334.638%
2025-04-21	13.7400	13.7400	13.5400	13.5700	-30.410%	4	230	+1,871.702%
2025-04-15	20.2000	20.2000	19.5000	19.5000	+5.691%	5	227	+1,272.103%
2025-04-11	18.4500	18.4500	18.4500	18.4500	+17.143%	2	226	+1,350.190%
2025-04-08	15.4000	15.8000	15.4000	15.7500	+9.375%	11	226	+1,598.794%
2025-04-07	10.9500	15.3900	10.9500	14.4000	+6.667%	9	217	+1,758.056%
2025-04-04	12.9000	13.5000	12.6000	13.5000	-25.373%	68	219	+1,881.926%
2025-04-03	18.0900	18.0900	18.0900	18.0900	-38.678%	1	209	+1,379.049%
2025-03-26	31.0100	31.0700	29.5000	29.5000	-17.344%	39	208	+806.983%
2025-03-24	35.0000	35.9000	35.0000	35.6900	+2.528%	75	213	+649.678%
2025-03-18	34.8100	34.8100	34.8100	34.8100	-0.543%	1	271	+668.630%
2025-03-14	34.5000	35.0000	34.5000	35.0000	+12.903%	4	270	+664.457%
2025-03-13	32.1500	32.1500	30.6100	31.0000	-2.208%	75	260	+763.097%
2025-03-12	32.5900	32.5900	31.7000	31.7000	+6.734%	7	260	+744.038%
2025-03-10	29.7000	29.7000	29.7000	29.7000	-10.811%	1	260	+800.875%
2025-03-07	32.5000	33.3000	32.5000	33.3000	+2.462%	44	260	+703.483%
2025-03-06	32.0000	32.5000	32.0000	32.5000	+4.839%	3	260	+723.262%
2025-03-04	31.9000	31.9000	31.0000	31.0000	-4.908%	4	260	+763.097%
2025-03-03	36.1500	36.1500	32.6000	32.6000	-9.444%	2	257	+720.736%
2025-02-28	36.0000	36.0000	36.0000	36.0000	-6.494%	2	258	+643.222%
2025-02-27	41.8500	42.0900	38.5000	38.5000	-10.465%	105	258	+594.961%
2025-02-25	43.0000	43.0000	43.0000	43.0000	-10.973%	8	235	+522.233%
2025-02-24	47.9000	48.3000	47.9000	48.3000	-2.993%	4	235	+453.954%
2025-02-21	49.7900	49.7900	49.7900	49.7900	-7.625%	2	235	+437.377%
2025-02-18	53.9000	53.9000	53.9000	53.9000	+6.733%	10	234	+396.401%
2025-02-14	50.5000	50.5000	50.5000	50.5000	-0.688%	4	224	+429.822%
2025-02-13	50.9500	50.9500	50.8000	50.8500	+4.608%	9	219	+426.175%
2025-01-31	49.3000	49.3000	48.6100	48.6100	+10.402%	60	219	+450.422%
2025-01-29	44.0300	44.0300	44.0300	44.0300	-2.156%	1	249	+507.677%
2025-01-28	43.4400	45.0000	41.3400	45.0000	+4.895%	117	250	+494.578%
2025-01-27	48.0000	48.0000	42.9000	42.9000	-32.494%	35	183	+523.683%
2025-01-22	63.5500	63.5500	63.5500	63.5500	+16.115%	1	182	+321.023%
2025-01-08	54.0500	54.7300	54.0000	54.7300	-7.237%	6	179	+388.873%
2025-01-07	60.5000	60.5000	56.5000	59.0000	+22.917%	89	179	+353.492%
2024-12-31	47.6900	48.0000	47.6900	48.0000	-9.091%	2	157	+457.417%
2024-12-23	52.8000	52.8000	52.8000	52.8000	+6.024%	2	157	+406.742%
2024-12-18	49.0500	49.8000	49.0500	49.8000	-9.455%	2	159	+437.269%
2024-12-16	54.4000	55.0000	54.3000	55.0000	+4.563%	51	162	+386.473%
2024-12-13	52.3200	52.6000	52.3200	52.6000	+4.781%	4	162	+408.669%
2024-12-11	50.2000	50.2000	50.2000	50.2000	+11.333%	1	162	+432.988%
2024-12-10	48.0500	48.7500	45.0900	45.0900	-12.954%	11	162	+493.391%
2024-12-06	51.8000	51.8000	51.8000	51.8000	-1.894%	2	158	+416.525%
2024-12-05	52.8000	52.8000	52.8000	52.8000	-2.222%	1	157	+406.742%
2024-12-04	54.0000	54.0000	54.0000	54.0000	+25.000%	3	156	+395.481%
2024-11-27	43.2000	43.2000	43.2000	43.2000	-8.085%	50	152	+519.352%
2024-11-20	47.0000	47.0000	47.0000	47.0000	-5.906%	1	152	+469.277%
2024-11-19	49.5000	49.9500	49.5000	49.9500	+4.280%	2	152	+435.656%
2024-11-15	47.9000	47.9000	47.9000	47.9000	-11.296%	2	151	+458.580%
2024-11-13	53.9800	54.0300	53.9000	54.0000	-12.748%	5	151	+395.481%
2024-11-07	61.8900	61.8900	61.8900	61.8900	+5.578%	3	151	+332.315%
2024-11-06	57.7500	58.6500	57.7500	58.6200	+8.858%	17	151	+356.431%
2024-11-01	53.7500	53.8500	53.7500	53.8500	-10.250%	4	159	+396.862%
2024-10-25	58.4100	60.0000	58.4100	60.0000	+7.258%	4	160	+345.933%
2024-10-24	56.2500	56.2500	55.9400	55.9400	-5.983%	2	160	+378.298%
2024-10-18	59.5000	59.5000	59.5000	59.5000	-6.769%	2	160	+349.681%
2024-10-14	64.1500	64.4200	62.8500	63.8200	+5.662%	5	160	+319.242%
2024-10-11	59.9000	61.0700	59.9000	60.4000	+0.349%	6	160	+342.980%
2024-10-09	60.3800	60.3800	59.9000	60.1900	+9.436%	44	161	+344.526%
2024-10-07	55.0500	55.0500	55.0000	55.0000	-0.181%	11	159	+386.473%
2024-10-04	55.1000	55.1000	55.1000	55.1000	+14.434%	8	159	+385.590%
2024-10-01	48.4500	48.4500	48.1500	48.1500	-15.526%	3	155	+455.680%
2024-09-27	57.0000	57.0000	57.0000	57.0000	-1.401%	2	154	+369.404%
2024-09-26	58.1500	58.1500	55.5000	57.8100	+7.454%	4	153	+362.827%
2024-09-25	53.1500	54.0000	53.1500	53.8000	+6.114%	3	152	+397.323%
2024-09-24	49.6000	50.7000	49.6000	50.7000	+3.196%	4	151	+427.732%
2024-09-20	49.1300	49.1300	49.1300	49.1300	-4.971%	6	151	+444.596%
2024-09-19	50.2500	52.0000	50.2500	51.7000	+14.178%	14	148	+417.524%
2024-09-18	45.2800	45.2800	45.2800	45.2800	-1.864%	1	148	+490.901%
2024-09-12	46.1400	46.1400	46.1400	46.1400	+5.704%	2	148	+479.887%
2024-09-11	42.6500	43.6500	42.6500	43.6500	+9.125%	2	146	+512.967%
2024-09-09	40.0000	40.0000	40.0000	40.0000	+8.108%	2	144	+568.900%
2024-09-06	36.7000	37.5000	35.9700	37.0000	-12.530%	20	142	+623.135%
2024-09-05	42.3000	42.3000	42.0500	42.3000	+1.366%	9	136	+532.530%
2024-09-04	40.5000	41.7300	40.5000	41.7300	-2.953%	3	127	+541.169%
2024-09-03	43.0000	43.0000	43.0000	43.0000	-19.051%	1	127	+522.233%
2024-08-30	53.1200	53.1200	53.1200	53.1200	+0.226%	2	127	+403.690%
2024-08-29	52.8700	54.0000	52.8700	53.0000	+2.415%	7	127	+404.830%
2024-08-28	52.8200	52.8200	51.7500	51.7500	-3.090%	2	120	+417.024%
2024-08-26	54.6000	54.6000	53.4000	53.4000	-6.266%	2	119	+401.049%
2024-08-23	56.5000	58.0000	56.5000	56.9700	+6.188%	8	118	+369.651%
2024-08-22	54.3300	55.3400	53.6500	53.6500	-7.500%	4	116	+398.714%
2024-08-21	58.0000	58.0000	58.0000	58.0000	-2.340%	1	114	+361.310%
2024-08-19	57.0000	59.3900	57.0000	59.3900	+4.707%	2	114	+350.514%
2024-08-15	56.6500	57.0000	56.5100	56.7200	+15.897%	6	113	+371.721%
2024-08-14	48.9400	48.9400	48.9400	48.9400	-0.041%	2	108	+446.710%
2024-08-13	49.1000	49.1000	48.9300	48.9600	+7.087%	5	106	+446.487%
2024-08-12	46.2000	46.2000	45.7200	45.7200	+3.229%	2	101	+485.214%
2024-08-09	43.6800	44.2900	43.6800	44.2900	+5.102%	6	99	+504.109%
2024-08-08	42.1400	42.1400	42.1400	42.1400	+8.190%	1	96	+534.931%
2024-08-07	38.5500	38.9600	38.5500	38.9500	-2.625%	6	95	+586.932%
2024-08-06	40.0000	40.0000	40.0000	40.0000	-4.421%	1	89	+568.900%
2024-08-05	34.5000	41.8500	34.5000	41.8500	+1.014%	3	88	+539.331%
2024-08-02	41.4300	41.4300	41.4300	41.4300	-12.962%	6	88	+545.812%
2024-08-01	47.6000	47.6000	47.6000	47.6000	-15.333%	1	82	+462.101%
2024-07-31	55.0000	56.2200	55.0000	56.2200	+20.644%	8	81	+375.916%
2024-07-30	47.0000	47.2800	46.6000	46.6000	-9.409%	9	76	+474.163%
2024-07-26	51.4400	51.4400	51.4400	51.4400	+6.501%	2	73	+420.140%
2024-07-25	47.5000	48.3000	46.7500	48.3000	-11.050%	3	72	+453.954%
2024-07-24	54.3000	54.3000	54.0000	54.3000	-14.757%	103	72	+392.744%
2024-07-22	61.0000	63.7000	61.0000	63.7000	+10.303%	108	139	+320.031%
2024-07-19	57.7500	58.3500	57.3800	57.7500	-6.098%	4	36	+363.307%
2024-07-18	63.0000	63.0000	61.5000	61.5000	-0.966%	3	36	+335.057%
2024-07-17	65.0000	65.0000	62.1000	62.1000	-16.734%	9	33	+330.853%
2024-07-16	74.5800	74.5800	74.5800	74.5800	-2.126%	1	25	+258.756%
2024-07-12	76.2000	76.2000	76.2000	76.2000	+3.942%	2	24	+251.129%
2024-07-11	76.0000	76.0000	72.5000	73.3100	-7.554%	20	23	+264.971%
2024-07-10	79.3000	79.3000	79.3000	79.3000	+3.121%	1	31	+237.402%
2024-07-09	77.6600	77.6600	76.9000	76.9000	+16.515%	21	30	+247.932%
2024-07-01	65.0000	66.0000	65.0000	66.0000	+2.596%	17	32	+305.394%
2024-06-27	64.3300	64.3300	64.3300	64.3300	-0.155%	1	25	+315.918%
2024-06-25	64.4300	64.4300	64.4300	64.4300	+2.270%	4	26	+315.272%
2024-06-24	65.0000	65.0000	63.0000	63.0000	-5.830%	3	26	+324.698%
2024-06-21	66.9000	66.9000	66.9000	66.9000	-13.060%	10	23	+299.940%
2024-06-20	77.6000	77.6000	76.9500	76.9500	-0.940%	8	28	+247.706%
2024-06-18	76.7500	78.8500	76.7500	77.6800	+10.231%	59	68	+244.439%
2024-06-13	71.5000	71.5000	69.3000	70.4700	+2.651%	16	68	+279.679%
2024-06-12	68.6500	68.6500	68.6500	68.6500	+13.097%	1	52	+289.745%
2024-06-07	60.7000	60.7000	60.7000	60.7000	+2.534%	2	51	+340.791%
2024-06-06	59.1500	59.2500	59.1500	59.2000	0.000%	51	50	+351.959%

.dark-mode .K6qBV0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K6qBV0{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C250SMH Dec 18 2026 250.00 Call (SMH261218C00250000)option OPRA

SMH20261218C250
SMH Dec 18 2026 250.00 Call (SMH261218C00250000)
option OPRA