Dark

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

Inactive

Aug 12, 2026

338.35+26.458%(+70.79)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	338.3500	338.3500	338.3500	338.3500	+26.458%	10	304	0.000%
2026-07-29	267.5600	267.5600	267.5600	267.5600	-22.431%	1	305	+26.458%
2026-06-05	344.9300	344.9300	344.9300	344.9300	-4.194%	10	305	-1.908%
2026-05-26	360.0300	360.0300	360.0300	360.0300	+19.176%	1	305	-6.022%
2026-05-18	302.1000	302.1000	302.1000	302.1000	-4.877%	1	305	+11.999%
2026-05-15	317.8300	317.8300	317.5900	317.5900	+12.965%	2	305	+6.537%
2026-05-05	281.1400	281.1400	281.1400	281.1400	+47.410%	4	304	+20.349%
2026-04-09	190.7200	190.7200	190.7200	190.7200	+18.129%	2	304	+77.407%
2026-03-17	161.4500	161.4500	161.4500	161.4500	-1.525%	1	306	+109.570%
2026-03-10	163.9500	163.9500	163.9500	163.9500	+10.411%	1	307	+106.374%
2026-03-06	148.4900	148.4900	148.4900	148.4900	-7.118%	19	307	+127.860%
2026-03-05	159.8700	159.8700	159.8700	159.8700	-4.771%	1	307	+111.641%
2026-01-22	168.2000	168.2000	167.8800	167.8800	+3.120%	2	307	+101.543%
2026-01-21	162.7700	162.9300	162.7700	162.8000	+3.332%	80	306	+107.832%
2026-01-20	157.4700	157.5500	157.4700	157.5500	-4.924%	10	306	+114.757%
2026-01-16	166.5500	166.5500	165.7100	165.7100	+13.205%	5	309	+104.182%
2026-01-08	146.4200	146.4200	146.3800	146.3800	+11.783%	80	309	+131.145%
2025-12-31	131.0500	131.0500	130.9500	130.9500	+1.198%	2	284	+158.381%
2025-12-23	129.4000	129.4000	129.4000	129.4000	+13.360%	1	284	+161.476%
2025-11-19	114.1500	114.1500	114.1500	114.1500	-10.118%	9	284	+196.408%
2025-11-12	127.0000	127.0000	127.0000	127.0000	+2.419%	1	275	+166.417%
2025-11-11	124.0000	124.0000	124.0000	124.0000	-0.073%	1	276	+172.863%
2025-11-06	124.0900	124.0900	124.0900	124.0900	-6.135%	1	276	+172.665%
2025-11-05	132.2000	132.2000	132.2000	132.2000	-2.226%	8	277	+155.938%
2025-10-31	136.2100	136.2100	135.2100	135.2100	-3.628%	4	269	+150.240%
2025-10-29	140.6500	140.8000	138.5100	140.3000	+7.510%	19	270	+141.162%
2025-10-27	128.2500	130.5000	128.2500	130.5000	+10.127%	2	277	+159.272%
2025-10-21	118.5000	118.5000	118.5000	118.5000	+2.394%	2	277	+185.527%
2025-10-16	115.7300	115.7300	115.7300	115.7300	+7.456%	1	278	+192.362%
2025-10-14	107.7000	107.7000	107.7000	107.7000	+4.563%	2	278	+214.160%
2025-10-10	108.3500	108.3500	103.0000	103.0000	-11.512%	4	276	+228.495%
2025-10-06	120.0000	120.0000	116.4000	116.4000	+17.695%	3	276	+190.679%
2025-09-30	98.5000	98.9000	98.5000	98.9000	+0.713%	2	276	+242.113%
2025-09-29	100.0000	100.0000	98.2000	98.2000	+9.415%	2	278	+244.552%
2025-09-19	89.1000	89.7500	88.5500	89.7500	+11.491%	10	278	+276.992%
2025-09-11	80.5000	80.5000	80.5000	80.5000	+23.846%	1	281	+320.311%
2025-09-02	65.0000	65.0000	65.0000	65.0000	-16.140%	10	281	+420.538%
2025-08-28	77.4000	77.5100	76.7000	77.5100	+1.920%	43	281	+336.524%
2025-08-27	74.2000	76.1500	74.2000	76.0500	+0.795%	58	269	+344.905%
2025-08-26	74.8000	75.4500	74.8000	75.4500	+4.141%	6	238	+348.443%
2025-08-19	72.2500	72.4500	72.2500	72.4500	-4.984%	3	236	+367.012%
2025-08-18	76.3000	76.3000	76.2500	76.2500	-3.967%	5	233	+343.738%
2025-08-14	79.0500	79.7500	79.0500	79.4000	+0.101%	32	228	+326.134%
2025-08-13	79.3200	79.3200	79.3200	79.3200	+0.993%	1	212	+326.563%
2025-08-12	78.5400	78.5400	78.5400	78.5400	+9.083%	1	213	+330.800%
2025-08-05	72.0000	72.0000	72.0000	72.0000	+11.975%	5	214	+369.931%
2025-08-01	64.3000	64.3000	64.3000	64.3000	-15.727%	1	214	+426.205%
2025-07-30	74.7500	76.3000	74.7500	76.3000	+0.276%	6	214	+343.447%
2025-07-29	76.7000	76.7000	75.9100	76.0900	+2.340%	24	213	+344.671%
2025-07-21	74.8000	75.2000	74.3500	74.3500	+0.868%	29	213	+355.077%
2025-07-18	73.7000	73.7100	73.7000	73.7100	-0.914%	2	221	+359.029%
2025-07-15	74.6500	74.6500	74.3500	74.3900	+7.812%	3	222	+354.833%
2025-07-14	69.0000	69.0000	69.0000	69.0000	-0.719%	1	223	+390.362%
2025-07-10	69.5000	69.5000	69.5000	69.5000	+4.104%	4	224	+386.835%
2025-07-02	66.7600	66.7600	66.7600	66.7600	+2.158%	1	224	+406.815%
2025-06-30	65.3500	65.3500	65.3500	65.3500	+3.239%	2	224	+417.751%
2025-06-26	63.3500	63.3500	63.3000	63.3000	+2.427%	7	226	+434.518%
2025-06-25	61.8000	61.8000	61.8000	61.8000	+12.815%	11	232	+447.492%
2025-06-17	54.7800	54.7800	54.7800	54.7800	+0.422%	1	243	+517.652%
2025-06-16	54.5500	54.5500	54.5500	54.5500	-0.238%	1	243	+520.257%
2025-06-12	54.6800	54.6800	54.6800	54.6800	+15.116%	2	243	+518.782%
2025-06-05	49.2000	49.2000	47.5000	47.5000	+1.496%	2	243	+612.316%
2025-06-04	45.8000	46.8000	45.8000	46.8000	+5.169%	4	243	+622.970%
2025-06-03	44.5000	44.5000	44.5000	44.5000	+6.971%	1	243	+660.337%
2025-06-02	41.6000	41.6000	41.6000	41.6000	+5.077%	1	243	+713.341%
2025-05-30	39.5900	39.5900	39.5900	39.5900	-6.207%	2	242	+754.635%
2025-05-29	42.2100	42.2100	42.2100	42.2100	-0.189%	1	241	+701.587%
2025-05-28	42.0500	42.2900	42.0500	42.2900	-2.558%	2	241	+700.071%
2025-05-27	43.0000	43.4000	43.0000	43.4000	-0.459%	2	240	+679.608%
2025-05-16	43.6000	43.6000	43.6000	43.6000	-1.268%	4	239	+676.032%
2025-05-15	42.6900	44.1600	42.6900	44.1600	-1.318%	5	241	+666.191%
2025-05-14	45.1500	45.1500	44.7500	44.7500	+5.047%	3	239	+656.089%
2025-05-13	41.7000	42.8800	41.5400	42.6000	+16.108%	9	240	+694.249%
2025-05-12	35.9500	36.6900	35.9500	36.6900	+23.494%	2	236	+822.186%
2025-05-09	29.7100	29.7100	29.7100	29.7100	-1.296%	2	235	+1,038.842%
2025-05-08	30.1000	30.1000	30.1000	30.1000	+11.481%	6	235	+1,024.086%
2025-05-05	27.0000	27.0000	27.0000	27.0000	+22.560%	20	235	+1,153.148%
2025-04-28	22.0300	22.0300	22.0300	22.0300	-5.451%	2	235	+1,435.860%
2025-04-25	23.3000	23.3000	23.3000	23.3000	+6.881%	16	235	+1,352.146%
2025-04-24	21.8000	21.8000	21.8000	21.8000	+16.890%	1	235	+1,452.064%
2025-04-23	18.9600	18.9600	18.6500	18.6500	+37.436%	4	234	+1,714.209%
2025-04-21	13.7400	13.7400	13.5400	13.5700	-30.410%	4	230	+2,393.368%
2025-04-15	20.2000	20.2000	19.5000	19.5000	+5.691%	5	227	+1,635.128%
2025-04-11	18.4500	18.4500	18.4500	18.4500	+17.143%	2	226	+1,733.875%
2025-04-08	15.4000	15.8000	15.4000	15.7500	+9.375%	11	226	+2,048.254%
2025-04-07	10.9500	15.3900	10.9500	14.4000	+6.667%	9	217	+2,249.653%
2025-04-04	12.9000	13.5000	12.6000	13.5000	-25.373%	68	219	+2,406.296%
2025-04-03	18.0900	18.0900	18.0900	18.0900	-38.678%	1	209	+1,770.370%
2025-03-26	31.0100	31.0700	29.5000	29.5000	-17.344%	39	208	+1,046.949%
2025-03-24	35.0000	35.9000	35.0000	35.6900	+2.528%	75	213	+848.025%
2025-03-18	34.8100	34.8100	34.8100	34.8100	-0.543%	1	271	+871.991%
2025-03-14	34.5000	35.0000	34.5000	35.0000	+12.903%	4	270	+866.714%
2025-03-13	32.1500	32.1500	30.6100	31.0000	-2.208%	75	260	+991.452%
2025-03-12	32.5900	32.5900	31.7000	31.7000	+6.734%	7	260	+967.350%
2025-03-10	29.7000	29.7000	29.7000	29.7000	-10.811%	1	260	+1,039.226%
2025-03-07	32.5000	33.3000	32.5000	33.3000	+2.462%	44	260	+916.066%
2025-03-06	32.0000	32.5000	32.0000	32.5000	+4.839%	3	260	+941.077%
2025-03-04	31.9000	31.9000	31.0000	31.0000	-4.908%	4	260	+991.452%
2025-03-03	36.1500	36.1500	32.6000	32.6000	-9.444%	2	257	+937.883%
2025-02-28	36.0000	36.0000	36.0000	36.0000	-6.494%	2	258	+839.861%
2025-02-27	41.8500	42.0900	38.5000	38.5000	-10.465%	105	258	+778.831%
2025-02-25	43.0000	43.0000	43.0000	43.0000	-10.973%	8	235	+686.860%
2025-02-24	47.9000	48.3000	47.9000	48.3000	-2.993%	4	235	+600.518%
2025-02-21	49.7900	49.7900	49.7900	49.7900	-7.625%	2	235	+579.554%
2025-02-18	53.9000	53.9000	53.9000	53.9000	+6.733%	10	234	+527.737%
2025-02-14	50.5000	50.5000	50.5000	50.5000	-0.688%	4	224	+570.000%
2025-02-13	50.9500	50.9500	50.8000	50.8500	+4.608%	9	219	+565.388%
2025-01-31	49.3000	49.3000	48.6100	48.6100	+10.402%	60	219	+596.050%
2025-01-29	44.0300	44.0300	44.0300	44.0300	-2.156%	1	249	+668.453%
2025-01-28	43.4400	45.0000	41.3400	45.0000	+4.895%	117	250	+651.889%
2025-01-27	48.0000	48.0000	42.9000	42.9000	-32.494%	35	183	+688.695%
2025-01-22	63.5500	63.5500	63.5500	63.5500	+16.115%	1	182	+432.415%
2025-01-08	54.0500	54.7300	54.0000	54.7300	-7.237%	6	179	+518.217%
2025-01-07	60.5000	60.5000	56.5000	59.0000	+22.917%	89	179	+473.475%
2024-12-31	47.6900	48.0000	47.6900	48.0000	-9.091%	2	157	+604.896%
2024-12-23	52.8000	52.8000	52.8000	52.8000	+6.024%	2	157	+540.814%
2024-12-18	49.0500	49.8000	49.0500	49.8000	-9.455%	2	159	+579.418%
2024-12-16	54.4000	55.0000	54.3000	55.0000	+4.563%	51	162	+515.182%
2024-12-13	52.3200	52.6000	52.3200	52.6000	+4.781%	4	162	+543.251%
2024-12-11	50.2000	50.2000	50.2000	50.2000	+11.333%	1	162	+574.004%
2024-12-10	48.0500	48.7500	45.0900	45.0900	-12.954%	11	162	+650.388%
2024-12-06	51.8000	51.8000	51.8000	51.8000	-1.894%	2	158	+553.185%
2024-12-05	52.8000	52.8000	52.8000	52.8000	-2.222%	1	157	+540.814%
2024-12-04	54.0000	54.0000	54.0000	54.0000	+25.000%	3	156	+526.574%
2024-11-27	43.2000	43.2000	43.2000	43.2000	-8.085%	50	152	+683.218%
2024-11-20	47.0000	47.0000	47.0000	47.0000	-5.906%	1	152	+619.894%
2024-11-19	49.5000	49.9500	49.5000	49.9500	+4.280%	2	152	+577.377%
2024-11-15	47.9000	47.9000	47.9000	47.9000	-11.296%	2	151	+606.367%
2024-11-13	53.9800	54.0300	53.9000	54.0000	-12.748%	5	151	+526.574%
2024-11-07	61.8900	61.8900	61.8900	61.8900	+5.578%	3	151	+446.696%
2024-11-06	57.7500	58.6500	57.7500	58.6200	+8.858%	17	151	+477.192%
2024-11-01	53.7500	53.8500	53.7500	53.8500	-10.250%	4	159	+528.319%
2024-10-25	58.4100	60.0000	58.4100	60.0000	+7.258%	4	160	+463.917%
2024-10-24	56.2500	56.2500	55.9400	55.9400	-5.983%	2	160	+504.844%
2024-10-18	59.5000	59.5000	59.5000	59.5000	-6.769%	2	160	+468.655%
2024-10-14	64.1500	64.4200	62.8500	63.8200	+5.662%	5	160	+430.163%
2024-10-11	59.9000	61.0700	59.9000	60.4000	+0.349%	6	160	+460.182%
2024-10-09	60.3800	60.3800	59.9000	60.1900	+9.436%	44	161	+462.137%
2024-10-07	55.0500	55.0500	55.0000	55.0000	-0.181%	11	159	+515.182%
2024-10-04	55.1000	55.1000	55.1000	55.1000	+14.434%	8	159	+514.065%
2024-10-01	48.4500	48.4500	48.1500	48.1500	-15.526%	3	155	+602.700%
2024-09-27	57.0000	57.0000	57.0000	57.0000	-1.401%	2	154	+493.596%
2024-09-26	58.1500	58.1500	55.5000	57.8100	+7.454%	4	153	+485.279%
2024-09-25	53.1500	54.0000	53.1500	53.8000	+6.114%	3	152	+528.903%
2024-09-24	49.6000	50.7000	49.6000	50.7000	+3.196%	4	151	+567.357%
2024-09-20	49.1300	49.1300	49.1300	49.1300	-4.971%	6	151	+588.683%
2024-09-19	50.2500	52.0000	50.2500	51.7000	+14.178%	14	148	+554.449%
2024-09-18	45.2800	45.2800	45.2800	45.2800	-1.864%	1	148	+647.239%
2024-09-12	46.1400	46.1400	46.1400	46.1400	+5.704%	2	148	+633.312%
2024-09-11	42.6500	43.6500	42.6500	43.6500	+9.125%	2	146	+675.143%
2024-09-09	40.0000	40.0000	40.0000	40.0000	+8.108%	2	144	+745.875%
2024-09-06	36.7000	37.5000	35.9700	37.0000	-12.530%	20	142	+814.459%
2024-09-05	42.3000	42.3000	42.0500	42.3000	+1.366%	9	136	+699.882%
2024-09-04	40.5000	41.7300	40.5000	41.7300	-2.953%	3	127	+710.808%
2024-09-03	43.0000	43.0000	43.0000	43.0000	-19.051%	1	127	+686.860%
2024-08-30	53.1200	53.1200	53.1200	53.1200	+0.226%	2	127	+536.954%
2024-08-29	52.8700	54.0000	52.8700	53.0000	+2.415%	7	127	+538.396%
2024-08-28	52.8200	52.8200	51.7500	51.7500	-3.090%	2	120	+553.816%
2024-08-26	54.6000	54.6000	53.4000	53.4000	-6.266%	2	119	+533.614%
2024-08-23	56.5000	58.0000	56.5000	56.9700	+6.188%	8	118	+493.909%
2024-08-22	54.3300	55.3400	53.6500	53.6500	-7.500%	4	116	+530.662%
2024-08-21	58.0000	58.0000	58.0000	58.0000	-2.340%	1	114	+483.362%
2024-08-19	57.0000	59.3900	57.0000	59.3900	+4.707%	2	114	+469.709%
2024-08-15	56.6500	57.0000	56.5100	56.7200	+15.897%	6	113	+496.527%
2024-08-14	48.9400	48.9400	48.9400	48.9400	-0.041%	2	108	+591.357%
2024-08-13	49.1000	49.1000	48.9300	48.9600	+7.087%	5	106	+591.074%
2024-08-12	46.2000	46.2000	45.7200	45.7200	+3.229%	2	101	+640.048%
2024-08-09	43.6800	44.2900	43.6800	44.2900	+5.102%	6	99	+663.942%
2024-08-08	42.1400	42.1400	42.1400	42.1400	+8.190%	1	96	+702.919%
2024-08-07	38.5500	38.9600	38.5500	38.9500	-2.625%	6	95	+768.678%
2024-08-06	40.0000	40.0000	40.0000	40.0000	-4.421%	1	89	+745.875%
2024-08-05	34.5000	41.8500	34.5000	41.8500	+1.014%	3	88	+708.483%
2024-08-02	41.4300	41.4300	41.4300	41.4300	-12.962%	6	88	+716.679%
2024-08-01	47.6000	47.6000	47.6000	47.6000	-15.333%	1	82	+610.819%
2024-07-31	55.0000	56.2200	55.0000	56.2200	+20.644%	8	81	+501.832%
2024-07-30	47.0000	47.2800	46.6000	46.6000	-9.409%	9	76	+626.073%
2024-07-26	51.4400	51.4400	51.4400	51.4400	+6.501%	2	73	+557.757%
2024-07-25	47.5000	48.3000	46.7500	48.3000	-11.050%	3	72	+600.518%
2024-07-24	54.3000	54.3000	54.0000	54.3000	-14.757%	103	72	+523.112%
2024-07-22	61.0000	63.7000	61.0000	63.7000	+10.303%	108	139	+431.162%
2024-07-19	57.7500	58.3500	57.3800	57.7500	-6.098%	4	36	+485.887%
2024-07-18	63.0000	63.0000	61.5000	61.5000	-0.966%	3	36	+450.163%
2024-07-17	65.0000	65.0000	62.1000	62.1000	-16.734%	9	33	+444.847%
2024-07-16	74.5800	74.5800	74.5800	74.5800	-2.126%	1	25	+353.674%
2024-07-12	76.2000	76.2000	76.2000	76.2000	+3.942%	2	24	+344.029%
2024-07-11	76.0000	76.0000	72.5000	73.3100	-7.554%	20	23	+361.533%
2024-07-10	79.3000	79.3000	79.3000	79.3000	+3.121%	1	31	+326.671%
2024-07-09	77.6600	77.6600	76.9000	76.9000	+16.515%	21	30	+339.987%
2024-07-01	65.0000	66.0000	65.0000	66.0000	+2.596%	17	32	+412.652%
2024-06-27	64.3300	64.3300	64.3300	64.3300	-0.155%	1	25	+425.960%
2024-06-25	64.4300	64.4300	64.4300	64.4300	+2.270%	4	26	+425.144%
2024-06-24	65.0000	65.0000	63.0000	63.0000	-5.830%	3	26	+437.063%
2024-06-21	66.9000	66.9000	66.9000	66.9000	-13.060%	10	23	+405.755%
2024-06-20	77.6000	77.6000	76.9500	76.9500	-0.940%	8	28	+339.701%
2024-06-18	76.7500	78.8500	76.7500	77.6800	+10.231%	59	68	+335.569%
2024-06-13	71.5000	71.5000	69.3000	70.4700	+2.651%	16	68	+380.133%
2024-06-12	68.6500	68.6500	68.6500	68.6500	+13.097%	1	52	+392.862%
2024-06-07	60.7000	60.7000	60.7000	60.7000	+2.534%	2	51	+457.414%
2024-06-06	59.1500	59.2500	59.1500	59.2000	0.000%	51	50	+471.537%

.dark-mode .cHlTpK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cHlTpK{ 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