Dark

SMH20261218C270
SMH Dec 18 2026 270.00 Call (SMH261218C00270000)
option OPRA

EOD

Sep 29, 2026

342.52+9.624%(+30.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	342.5200	342.5200	342.5200	342.5200	+9.624%	1	374	0.000%
2026-09-08	312.4500	312.4500	312.4500	312.4500	-0.762%	1	374	+9.624%
2026-08-07	314.8500	314.8500	314.8500	314.8500	+4.262%	1	375	+8.788%
2026-05-21	302.4600	302.4900	301.9800	301.9800	+4.604%	13	375	+13.425%
2026-05-19	288.5700	288.6900	288.5700	288.6900	-4.873%	2	375	+18.646%
2026-05-08	303.4800	303.4800	303.4800	303.4800	+22.125%	1	379	+12.864%
2026-04-30	248.5000	248.5000	248.5000	248.5000	+6.197%	5	379	+37.835%
2026-04-28	234.0000	234.0000	234.0000	234.0000	-6.024%	5	379	+46.376%
2026-04-24	249.0000	249.0000	249.0000	249.0000	+11.659%	5	374	+37.558%
2026-04-23	223.0000	223.0000	223.0000	223.0000	+11.976%	5	374	+53.596%
2026-04-16	199.1500	199.1500	199.1500	199.1500	+6.783%	2	369	+71.991%
2026-04-13	186.5000	186.5000	186.5000	186.5000	+32.129%	5	369	+83.657%
2026-03-19	141.1500	141.1500	141.1500	141.1500	-3.882%	1	374	+142.664%
2026-03-16	145.9000	146.8500	145.9000	146.8500	-1.178%	2	374	+133.245%
2026-03-10	148.6000	148.6000	148.6000	148.6000	-7.368%	1	380	+130.498%
2026-02-26	160.4200	160.4200	160.4200	160.4200	-4.512%	5	380	+113.515%
2026-02-24	168.0000	168.0000	168.0000	168.0000	+5.994%	6	375	+103.881%
2026-02-19	158.5000	158.5000	158.5000	158.5000	+0.114%	5	376	+116.101%
2026-02-17	149.5600	158.3200	149.5600	158.3200	+17.274%	2	376	+116.347%
2026-02-04	135.0000	135.0000	135.0000	135.0000	-11.684%	1	377	+153.719%
2026-01-30	156.3700	156.3700	152.8600	152.8600	-5.880%	6	376	+124.074%
2026-01-29	162.5000	162.5000	162.4100	162.4100	-1.271%	92	370	+110.898%
2026-01-28	164.5000	164.5000	164.5000	164.5000	+10.886%	3	369	+108.219%
2026-01-26	148.3500	148.3500	148.3500	148.3500	+0.563%	1	370	+130.886%
2026-01-23	149.5500	149.5500	147.5200	147.5200	-3.094%	41	370	+132.185%
2026-01-22	152.0700	152.2300	152.0700	152.2300	+0.085%	2	353	+125.002%
2026-01-21	145.9100	152.1900	145.9100	152.1000	+8.573%	35	353	+125.194%
2026-01-20	141.0000	141.0000	140.0900	140.0900	+3.732%	92	321	+144.500%
2026-01-14	135.0500	135.0500	135.0500	135.0500	-4.558%	20	315	+153.625%
2026-01-13	141.5000	141.5000	141.5000	141.5000	+2.596%	10	315	+142.064%
2026-01-09	137.9200	137.9200	137.9200	137.9200	+5.637%	3	315	+148.347%
2026-01-08	129.7600	130.5600	129.7600	130.5600	-3.873%	22	318	+162.347%
2026-01-07	135.8200	135.8200	135.8200	135.8200	-1.222%	10	307	+152.187%
2026-01-06	137.5000	137.5000	137.5000	137.5000	+6.614%	9	307	+149.105%
2026-01-05	132.3900	132.3900	128.9700	128.9700	+2.773%	55	304	+165.581%
2026-01-02	125.4900	125.4900	125.4900	125.4900	+10.234%	26	304	+172.946%
2025-12-22	113.8400	113.8400	113.8400	113.8400	+8.938%	2	304	+200.878%
2025-12-18	104.5200	104.5200	104.5000	104.5000	-12.325%	20	302	+227.770%
2025-12-05	119.1900	119.1900	119.1900	119.1900	+2.830%	8	282	+187.373%
2025-12-03	115.9100	115.9100	115.9100	115.9100	+22.488%	1	290	+195.505%
2025-11-18	94.6300	94.6300	94.6300	94.6300	-13.104%	1	290	+261.957%
2025-11-11	108.9000	108.9000	108.9000	108.9000	-5.057%	1	290	+214.527%
2025-11-10	113.5500	114.7000	113.5500	114.7000	+18.663%	26	290	+198.622%
2025-11-07	96.6600	96.6600	96.6600	96.6600	-18.119%	1	272	+254.355%
2025-11-05	118.0500	118.0500	118.0500	118.0500	+2.385%	8	272	+190.148%
2025-11-04	115.3000	115.3000	115.3000	115.3000	-5.954%	1	264	+197.069%
2025-11-03	122.6000	122.6000	122.6000	122.6000	+2.973%	5	258	+179.380%
2025-10-31	119.0600	119.0600	119.0600	119.0600	-1.628%	2	258	+187.687%
2025-10-30	121.0300	121.0300	121.0300	121.0300	+3.400%	1	258	+183.004%
2025-10-28	117.2500	117.2500	116.9400	117.0500	+9.597%	19	258	+192.627%
2025-10-24	106.8000	106.8000	106.8000	106.8000	+13.496%	1	259	+220.712%
2025-10-22	94.0000	94.1000	94.0000	94.1000	-7.655%	2	259	+263.996%
2025-10-21	101.2500	101.9000	101.2500	101.9000	+12.846%	2	258	+236.133%
2025-10-10	90.3000	90.3000	90.3000	90.3000	-12.211%	1	257	+279.313%
2025-10-06	100.1000	103.7000	100.1000	102.8600	+9.077%	15	256	+232.996%
2025-10-03	96.3500	96.3500	94.3000	94.3000	+19.066%	2	257	+263.224%
2025-09-25	79.2000	79.2000	79.2000	79.2000	-3.988%	1	257	+332.475%
2025-09-23	82.4900	82.4900	82.4900	82.4900	+0.659%	1	258	+315.226%
2025-09-22	80.9700	81.9500	80.9700	81.9500	+5.064%	2	259	+317.962%
2025-09-18	78.0000	78.0000	78.0000	78.0000	+13.240%	1	260	+339.128%
2025-09-15	68.8800	68.8800	68.8800	68.8800	+6.791%	1	261	+397.271%
2025-09-10	64.9000	64.9000	64.5000	64.5000	+4.776%	2	262	+431.039%
2025-09-09	61.5600	61.5600	61.5600	61.5600	-0.710%	1	261	+456.400%
2025-08-27	62.0000	62.0000	62.0000	62.0000	-0.641%	1	262	+452.452%
2025-08-26	62.4000	62.4000	62.4000	62.4000	-6.796%	1	261	+448.910%
2025-08-14	66.9500	66.9500	66.9500	66.9500	-0.446%	1	260	+411.606%
2025-08-13	67.2500	67.2500	67.2500	67.2500	+4.264%	1	261	+409.323%
2025-08-12	64.7500	64.7500	64.5000	64.5000	+2.397%	2	262	+431.039%
2025-08-11	62.9900	62.9900	62.9900	62.9900	+6.908%	2	264	+443.769%
2025-07-28	59.0700	59.0700	58.9200	58.9200	-3.410%	42	263	+481.331%
2025-07-18	61.0000	61.0000	61.0000	61.0000	-1.613%	1	242	+461.508%
2025-07-15	62.0000	62.0000	62.0000	62.0000	+5.532%	1	241	+452.452%
2025-07-10	58.7500	58.7500	58.7500	58.7500	+6.799%	1	241	+483.013%
2025-07-02	55.0100	55.0100	55.0100	55.0100	+8.931%	1	241	+522.650%
2025-06-25	50.5000	50.5000	50.5000	50.5000	+14.047%	1	240	+578.257%
2025-06-18	44.2800	44.2800	44.2800	44.2800	-1.840%	1	240	+673.532%
2025-06-16	43.7800	45.1100	43.7800	45.1100	+10.428%	2	240	+659.299%
2025-06-13	40.8500	40.8500	40.8500	40.8500	-7.053%	2	239	+738.482%
2025-06-12	43.9500	43.9500	43.9500	43.9500	+0.228%	1	238	+679.340%
2025-06-11	43.8500	43.8500	43.8500	43.8500	+9.625%	1	238	+681.117%
2025-06-09	40.0000	40.0000	40.0000	40.0000	+22.511%	2	238	+756.300%
2025-06-02	32.6500	32.6500	32.6500	32.6500	-5.307%	2	236	+949.066%
2025-05-29	34.4800	34.4800	34.4800	34.4800	+7.448%	3	238	+893.387%
2025-05-22	32.0900	32.0900	32.0900	32.0900	-5.839%	1	238	+967.373%
2025-05-13	34.0800	34.0800	34.0800	34.0800	+63.062%	1	238	+905.047%
2025-05-05	20.8400	20.9500	20.8400	20.9000	+31.529%	23	237	+1,538.852%
2025-04-30	15.9000	15.9000	15.8900	15.8900	-4.277%	4	224	+2,055.570%
2025-04-25	16.6000	16.6000	16.6000	16.6000	+20.727%	4	228	+1,963.373%
2025-04-23	13.5200	13.7500	13.5200	13.7500	+40.306%	2	228	+2,391.055%
2025-04-21	9.8000	9.8000	9.8000	9.8000	-30.000%	1	229	+3,395.102%
2025-04-15	14.0000	14.0000	14.0000	14.0000	+7.692%	6	228	+2,346.571%
2025-04-10	13.0000	13.0000	13.0000	13.0000	+37.276%	9	234	+2,534.769%
2025-04-04	9.4700	9.4700	9.4700	9.4700	-31.377%	8	234	+3,516.895%
2025-04-03	15.4700	15.4700	13.5000	13.8000	-21.007%	9	234	+2,382.029%
2025-03-31	17.4700	17.4700	17.4700	17.4700	-25.246%	1	230	+1,860.618%
2025-03-26	24.6400	24.6400	23.3700	23.3700	-16.237%	2	231	+1,365.640%
2025-03-24	27.4000	28.1000	27.3500	27.9000	+3.257%	41	230	+1,127.670%
2025-03-19	27.0200	27.0200	27.0200	27.0200	+7.222%	4	192	+1,167.654%
2025-03-07	25.2000	25.2000	25.2000	25.2000	-12.953%	8	192	+1,259.206%
2025-03-03	29.8700	29.8700	28.8500	28.9500	-4.298%	3	192	+1,083.143%
2025-02-28	28.9000	30.4000	28.6500	30.2500	-6.056%	102	193	+1,032.298%
2025-02-27	32.8500	32.8500	32.1500	32.2000	-19.681%	23	161	+963.727%
2025-02-12	40.0900	40.0900	40.0900	40.0900	-3.211%	1	147	+754.378%
2025-02-11	41.4200	41.4200	41.4200	41.4200	+5.636%	1	147	+726.944%
2025-02-06	39.2100	39.2100	39.2100	39.2100	-7.524%	5	146	+773.553%
2025-01-31	42.4000	42.4000	42.4000	42.4000	+9.816%	8	151	+707.830%
2025-01-30	38.6200	38.6200	38.6100	38.6100	+13.927%	2	152	+787.128%
2025-01-28	34.1900	34.1900	33.8900	33.8900	-2.894%	4	152	+910.682%
2025-01-27	37.6000	39.2800	34.9000	34.9000	-33.524%	4	152	+881.433%
2025-01-23	52.5000	52.5000	52.5000	52.5000	-2.180%	50	154	+552.419%
2025-01-22	53.6700	53.6700	53.6700	53.6700	+12.989%	2	129	+538.196%
2025-01-17	47.5000	47.5000	47.5000	47.5000	+5.556%	2	126	+621.095%
2025-01-08	45.0000	45.0000	45.0000	45.0000	-10.000%	1	127	+661.156%
2025-01-07	50.0000	50.0000	50.0000	50.0000	+21.655%	1	127	+585.040%
2024-12-20	41.1000	41.1000	41.1000	41.1000	-6.164%	2	126	+733.382%
2024-12-17	43.8000	43.8000	43.8000	43.8000	-4.367%	50	124	+682.009%
2024-12-16	45.8000	45.8000	45.8000	45.8000	+20.526%	50	124	+647.860%
2024-12-10	38.0000	38.0000	38.0000	38.0000	-9.265%	1	124	+801.368%
2024-12-09	41.8800	41.8800	41.8800	41.8800	-1.110%	1	125	+717.861%
2024-12-06	42.3000	42.3500	42.3000	42.3500	-1.443%	14	125	+708.784%
2024-12-05	42.9700	42.9700	42.9700	42.9700	+21.213%	1	122	+697.114%
2024-11-27	35.4500	35.4500	35.4500	35.4500	-8.587%	4	126	+866.206%
2024-11-26	39.3000	39.3000	38.7800	38.7800	-5.021%	41	126	+783.239%
2024-11-15	40.8300	40.8300	40.8300	40.8300	-18.422%	2	166	+738.893%
2024-10-17	50.0500	50.0500	50.0500	50.0500	-7.996%	1	165	+584.356%
2024-10-14	54.4000	54.4000	54.4000	54.4000	+8.130%	2	164	+529.632%
2024-10-10	49.5100	50.4600	49.5100	50.3100	-1.159%	5	162	+580.819%
2024-10-09	50.9000	50.9900	50.0200	50.9000	+4.432%	52	164	+572.927%
2024-10-08	48.7400	48.7400	48.7400	48.7400	-0.551%	1	138	+602.749%
2024-09-26	47.7000	49.0100	47.0000	49.0100	+8.429%	3	139	+598.878%
2024-09-25	45.1800	45.2000	45.1800	45.2000	+10.757%	2	139	+657.788%
2024-09-13	40.8100	40.8100	40.8100	40.8100	+25.184%	2	137	+739.304%
2024-09-10	32.6000	32.6000	32.6000	32.6000	+2.516%	5	136	+950.675%
2024-09-09	31.8000	31.8000	31.8000	31.8000	-13.540%	2	136	+977.107%
2024-09-03	36.7800	36.7800	36.7800	36.7800	-17.069%	1	136	+831.267%
2024-08-30	44.3500	44.3500	44.3500	44.3500	-2.613%	2	136	+672.311%
2024-08-26	45.5400	45.5400	45.5400	45.5400	-6.966%	2	136	+652.130%
2024-08-23	48.9500	48.9500	48.9500	48.9500	+0.143%	2	134	+599.734%
2024-08-22	48.8800	48.8800	48.8800	48.8800	-4.550%	2	134	+600.736%
2024-08-20	51.2100	51.2100	51.2100	51.2100	+2.420%	2	132	+568.854%
2024-08-19	50.0000	50.0000	50.0000	50.0000	+3.627%	2	130	+585.040%
2024-08-15	48.6100	48.6100	48.2500	48.2500	+15.569%	3	128	+609.886%
2024-08-14	41.7500	41.7500	41.7500	41.7500	+20.665%	1	126	+720.407%
2024-08-06	34.6000	34.6000	34.6000	34.6000	+6.462%	1	127	+889.942%
2024-08-05	31.0000	33.5500	31.0000	32.5000	+0.154%	9	126	+953.908%
2024-08-02	32.4500	32.4500	32.4500	32.4500	-29.640%	2	125	+955.532%
2024-07-31	46.1200	46.1200	46.1200	46.1200	+19.606%	9	126	+642.671%
2024-07-30	39.1300	39.1300	38.5600	38.5600	-15.973%	27	119	+788.278%
2024-07-24	46.5000	46.5000	45.8900	45.8900	-12.557%	40	94	+646.394%
2024-07-22	52.4800	52.4800	52.4800	52.4800	+2.201%	1	54	+552.668%
2024-07-19	51.3500	51.3500	51.3500	51.3500	+4.243%	2	53	+567.030%
2024-07-18	49.2600	49.2600	49.2600	49.2600	-10.436%	4	53	+595.331%
2024-07-17	55.0000	55.0000	55.0000	55.0000	-16.350%	1	55	+522.764%
2024-07-15	65.7500	65.7500	65.7500	65.7500	-3.337%	16	54	+420.943%
2024-07-12	68.0200	68.0200	65.2100	68.0200	+9.129%	8	54	+403.558%
2024-07-11	69.5000	69.5000	62.2700	62.3300	-10.600%	29	59	+449.527%
2024-07-10	70.0000	70.0000	69.7200	69.7200	+7.892%	52	48	+391.279%
2024-07-09	64.6200	64.6200	64.6200	64.6200	-0.966%	2	96	+430.053%
2024-07-08	65.0000	66.5000	65.0000	65.2500	+5.685%	9	94	+424.935%
2024-07-03	61.7400	61.7400	61.7400	61.7400	+11.747%	5	81	+454.778%
2024-06-27	55.2500	55.2500	55.2500	55.2500	-3.712%	1	81	+519.946%
2024-06-26	57.3800	57.3800	57.3800	57.3800	+2.556%	1	80	+496.933%
2024-06-25	53.8400	55.9500	53.8400	55.9500	+2.566%	9	79	+512.189%
2024-06-24	54.5500	54.5500	54.5500	54.5500	-7.886%	1	75	+527.901%
2024-06-21	59.5000	59.5000	59.2200	59.2200	-7.324%	14	74	+478.386%
2024-06-20	63.8600	63.9000	63.8600	63.9000	-5.724%	6	74	+436.025%
2024-06-18	68.8500	68.8500	66.4100	67.7800	+4.277%	79	16	+405.341%
2024-06-17	65.0000	65.0000	65.0000	65.0000	+8.932%	4	16	+426.954%
2024-06-13	59.4600	59.6700	59.4600	59.6700	+20.302%	20	16	+474.024%
2024-06-07	49.6000	49.6000	49.6000	49.6000	0.000%	2	1	+590.565%

.dark-mode .mF4Tbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mF4Tbq{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C270SMH Dec 18 2026 270.00 Call (SMH261218C00270000)option OPRA

SMH20261218C270
SMH Dec 18 2026 270.00 Call (SMH261218C00270000)
option OPRA