Dark

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

Inactive

May 21, 2026

301.98+4.604%(+13.29)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-21	302.4600	302.4900	301.9800	301.9800	+4.604%	13	375	0.000%
2026-05-19	288.5700	288.6900	288.5700	288.6900	-4.873%	2	375	+4.604%
2026-05-08	303.4800	303.4800	303.4800	303.4800	+22.125%	1	379	-0.494%
2026-04-30	248.5000	248.5000	248.5000	248.5000	+6.197%	5	379	+21.521%
2026-04-28	234.0000	234.0000	234.0000	234.0000	-6.024%	5	379	+29.051%
2026-04-24	249.0000	249.0000	249.0000	249.0000	+11.659%	5	374	+21.277%
2026-04-23	223.0000	223.0000	223.0000	223.0000	+11.976%	5	374	+35.417%
2026-04-16	199.1500	199.1500	199.1500	199.1500	+6.783%	2	369	+51.634%
2026-04-13	186.5000	186.5000	186.5000	186.5000	+32.129%	5	369	+61.920%
2026-03-19	141.1500	141.1500	141.1500	141.1500	-3.882%	1	374	+113.943%
2026-03-16	145.9000	146.8500	145.9000	146.8500	-1.178%	2	374	+105.638%
2026-03-10	148.6000	148.6000	148.6000	148.6000	-7.368%	1	380	+103.217%
2026-02-26	160.4200	160.4200	160.4200	160.4200	-4.512%	5	380	+88.243%
2026-02-24	168.0000	168.0000	168.0000	168.0000	+5.994%	6	375	+79.750%
2026-02-19	158.5000	158.5000	158.5000	158.5000	+0.114%	5	376	+90.524%
2026-02-17	149.5600	158.3200	149.5600	158.3200	+17.274%	2	376	+90.740%
2026-02-04	135.0000	135.0000	135.0000	135.0000	-11.684%	1	377	+123.689%
2026-01-30	156.3700	156.3700	152.8600	152.8600	-5.880%	6	376	+97.553%
2026-01-29	162.5000	162.5000	162.4100	162.4100	-1.271%	92	370	+85.937%
2026-01-28	164.5000	164.5000	164.5000	164.5000	+10.886%	3	369	+83.574%
2026-01-26	148.3500	148.3500	148.3500	148.3500	+0.563%	1	370	+103.559%
2026-01-23	149.5500	149.5500	147.5200	147.5200	-3.094%	41	370	+104.704%
2026-01-22	152.0700	152.2300	152.0700	152.2300	+0.085%	2	353	+98.371%
2026-01-21	145.9100	152.1900	145.9100	152.1000	+8.573%	35	353	+98.540%
2026-01-20	141.0000	141.0000	140.0900	140.0900	+3.732%	92	321	+115.561%
2026-01-14	135.0500	135.0500	135.0500	135.0500	-4.558%	20	315	+123.606%
2026-01-13	141.5000	141.5000	141.5000	141.5000	+2.596%	10	315	+113.413%
2026-01-09	137.9200	137.9200	137.9200	137.9200	+5.637%	3	315	+118.953%
2026-01-08	129.7600	130.5600	129.7600	130.5600	-3.873%	22	318	+131.296%
2026-01-07	135.8200	135.8200	135.8200	135.8200	-1.222%	10	307	+122.338%
2026-01-06	137.5000	137.5000	137.5000	137.5000	+6.614%	9	307	+119.622%
2026-01-05	132.3900	132.3900	128.9700	128.9700	+2.773%	55	304	+134.147%
2026-01-02	125.4900	125.4900	125.4900	125.4900	+10.234%	26	304	+140.641%
2025-12-22	113.8400	113.8400	113.8400	113.8400	+8.938%	2	304	+165.267%
2025-12-18	104.5200	104.5200	104.5000	104.5000	-12.325%	20	302	+188.976%
2025-12-05	119.1900	119.1900	119.1900	119.1900	+2.830%	8	282	+153.360%
2025-12-03	115.9100	115.9100	115.9100	115.9100	+22.488%	1	290	+160.530%
2025-11-18	94.6300	94.6300	94.6300	94.6300	-13.104%	1	290	+219.117%
2025-11-11	108.9000	108.9000	108.9000	108.9000	-5.057%	1	290	+177.300%
2025-11-10	113.5500	114.7000	113.5500	114.7000	+18.663%	26	290	+163.278%
2025-11-07	96.6600	96.6600	96.6600	96.6600	-18.119%	1	272	+212.415%
2025-11-05	118.0500	118.0500	118.0500	118.0500	+2.385%	8	272	+155.807%
2025-11-04	115.3000	115.3000	115.3000	115.3000	-5.954%	1	264	+161.908%
2025-11-03	122.6000	122.6000	122.6000	122.6000	+2.973%	5	258	+146.313%
2025-10-31	119.0600	119.0600	119.0600	119.0600	-1.628%	2	258	+153.637%
2025-10-30	121.0300	121.0300	121.0300	121.0300	+3.400%	1	258	+149.508%
2025-10-28	117.2500	117.2500	116.9400	117.0500	+9.597%	19	258	+157.992%
2025-10-24	106.8000	106.8000	106.8000	106.8000	+13.496%	1	259	+182.753%
2025-10-22	94.0000	94.1000	94.0000	94.1000	-7.655%	2	259	+220.914%
2025-10-21	101.2500	101.9000	101.2500	101.9000	+12.846%	2	258	+196.349%
2025-10-10	90.3000	90.3000	90.3000	90.3000	-12.211%	1	257	+234.419%
2025-10-06	100.1000	103.7000	100.1000	102.8600	+9.077%	15	256	+193.584%
2025-10-03	96.3500	96.3500	94.3000	94.3000	+19.066%	2	257	+220.233%
2025-09-25	79.2000	79.2000	79.2000	79.2000	-3.988%	1	257	+281.288%
2025-09-23	82.4900	82.4900	82.4900	82.4900	+0.659%	1	258	+266.081%
2025-09-22	80.9700	81.9500	80.9700	81.9500	+5.064%	2	259	+268.493%
2025-09-18	78.0000	78.0000	78.0000	78.0000	+13.240%	1	260	+287.154%
2025-09-15	68.8800	68.8800	68.8800	68.8800	+6.791%	1	261	+338.415%
2025-09-10	64.9000	64.9000	64.5000	64.5000	+4.776%	2	262	+368.186%
2025-09-09	61.5600	61.5600	61.5600	61.5600	-0.710%	1	261	+390.546%
2025-08-27	62.0000	62.0000	62.0000	62.0000	-0.641%	1	262	+387.065%
2025-08-26	62.4000	62.4000	62.4000	62.4000	-6.796%	1	261	+383.942%
2025-08-14	66.9500	66.9500	66.9500	66.9500	-0.446%	1	260	+351.053%
2025-08-13	67.2500	67.2500	67.2500	67.2500	+4.264%	1	261	+349.041%
2025-08-12	64.7500	64.7500	64.5000	64.5000	+2.397%	2	262	+368.186%
2025-08-11	62.9900	62.9900	62.9900	62.9900	+6.908%	2	264	+379.409%
2025-07-28	59.0700	59.0700	58.9200	58.9200	-3.410%	42	263	+412.525%
2025-07-18	61.0000	61.0000	61.0000	61.0000	-1.613%	1	242	+395.049%
2025-07-15	62.0000	62.0000	62.0000	62.0000	+5.532%	1	241	+387.065%
2025-07-10	58.7500	58.7500	58.7500	58.7500	+6.799%	1	241	+414.009%
2025-07-02	55.0100	55.0100	55.0100	55.0100	+8.931%	1	241	+448.955%
2025-06-25	50.5000	50.5000	50.5000	50.5000	+14.047%	1	240	+497.980%
2025-06-18	44.2800	44.2800	44.2800	44.2800	-1.840%	1	240	+581.978%
2025-06-16	43.7800	45.1100	43.7800	45.1100	+10.428%	2	240	+569.430%
2025-06-13	40.8500	40.8500	40.8500	40.8500	-7.053%	2	239	+639.241%
2025-06-12	43.9500	43.9500	43.9500	43.9500	+0.228%	1	238	+587.099%
2025-06-11	43.8500	43.8500	43.8500	43.8500	+9.625%	1	238	+588.666%
2025-06-09	40.0000	40.0000	40.0000	40.0000	+22.511%	2	238	+654.950%
2025-06-02	32.6500	32.6500	32.6500	32.6500	-5.307%	2	236	+824.900%
2025-05-29	34.4800	34.4800	34.4800	34.4800	+7.448%	3	238	+775.812%
2025-05-22	32.0900	32.0900	32.0900	32.0900	-5.839%	1	238	+841.041%
2025-05-13	34.0800	34.0800	34.0800	34.0800	+63.062%	1	238	+786.092%
2025-05-05	20.8400	20.9500	20.8400	20.9000	+31.529%	23	237	+1,344.880%
2025-04-30	15.9000	15.9000	15.8900	15.8900	-4.277%	4	224	+1,800.441%
2025-04-25	16.6000	16.6000	16.6000	16.6000	+20.727%	4	228	+1,719.157%
2025-04-23	13.5200	13.7500	13.5200	13.7500	+40.306%	2	228	+2,096.218%
2025-04-21	9.8000	9.8000	9.8000	9.8000	-30.000%	1	229	+2,981.429%
2025-04-15	14.0000	14.0000	14.0000	14.0000	+7.692%	6	228	+2,057.000%
2025-04-10	13.0000	13.0000	13.0000	13.0000	+37.276%	9	234	+2,222.923%
2025-04-04	9.4700	9.4700	9.4700	9.4700	-31.377%	8	234	+3,088.807%
2025-04-03	15.4700	15.4700	13.5000	13.8000	-21.007%	9	234	+2,088.261%
2025-03-31	17.4700	17.4700	17.4700	17.4700	-25.246%	1	230	+1,628.563%
2025-03-26	24.6400	24.6400	23.3700	23.3700	-16.237%	2	231	+1,192.169%
2025-03-24	27.4000	28.1000	27.3500	27.9000	+3.257%	41	230	+982.366%
2025-03-19	27.0200	27.0200	27.0200	27.0200	+7.222%	4	192	+1,017.617%
2025-03-07	25.2000	25.2000	25.2000	25.2000	-12.953%	8	192	+1,098.333%
2025-03-03	29.8700	29.8700	28.8500	28.9500	-4.298%	3	192	+943.109%
2025-02-28	28.9000	30.4000	28.6500	30.2500	-6.056%	102	193	+898.281%
2025-02-27	32.8500	32.8500	32.1500	32.2000	-19.681%	23	161	+837.826%
2025-02-12	40.0900	40.0900	40.0900	40.0900	-3.211%	1	147	+653.255%
2025-02-11	41.4200	41.4200	41.4200	41.4200	+5.636%	1	147	+629.068%
2025-02-06	39.2100	39.2100	39.2100	39.2100	-7.524%	5	146	+670.161%
2025-01-31	42.4000	42.4000	42.4000	42.4000	+9.816%	8	151	+612.217%
2025-01-30	38.6200	38.6200	38.6100	38.6100	+13.927%	2	152	+682.129%
2025-01-28	34.1900	34.1900	33.8900	33.8900	-2.894%	4	152	+791.059%
2025-01-27	37.6000	39.2800	34.9000	34.9000	-33.524%	4	152	+765.272%
2025-01-23	52.5000	52.5000	52.5000	52.5000	-2.180%	50	154	+475.200%
2025-01-22	53.6700	53.6700	53.6700	53.6700	+12.989%	2	129	+462.661%
2025-01-17	47.5000	47.5000	47.5000	47.5000	+5.556%	2	126	+535.747%
2025-01-08	45.0000	45.0000	45.0000	45.0000	-10.000%	1	127	+571.067%
2025-01-07	50.0000	50.0000	50.0000	50.0000	+21.655%	1	127	+503.960%
2024-12-20	41.1000	41.1000	41.1000	41.1000	-6.164%	2	126	+634.745%
2024-12-17	43.8000	43.8000	43.8000	43.8000	-4.367%	50	124	+589.452%
2024-12-16	45.8000	45.8000	45.8000	45.8000	+20.526%	50	124	+559.345%
2024-12-10	38.0000	38.0000	38.0000	38.0000	-9.265%	1	124	+694.684%
2024-12-09	41.8800	41.8800	41.8800	41.8800	-1.110%	1	125	+621.060%
2024-12-06	42.3000	42.3500	42.3000	42.3500	-1.443%	14	125	+613.058%
2024-12-05	42.9700	42.9700	42.9700	42.9700	+21.213%	1	122	+602.769%
2024-11-27	35.4500	35.4500	35.4500	35.4500	-8.587%	4	126	+751.848%
2024-11-26	39.3000	39.3000	38.7800	38.7800	-5.021%	41	126	+678.700%
2024-11-15	40.8300	40.8300	40.8300	40.8300	-18.422%	2	166	+639.603%
2024-10-17	50.0500	50.0500	50.0500	50.0500	-7.996%	1	165	+503.357%
2024-10-14	54.4000	54.4000	54.4000	54.4000	+8.130%	2	164	+455.110%
2024-10-10	49.5100	50.4600	49.5100	50.3100	-1.159%	5	162	+500.239%
2024-10-09	50.9000	50.9900	50.0200	50.9000	+4.432%	52	164	+493.281%
2024-10-08	48.7400	48.7400	48.7400	48.7400	-0.551%	1	138	+519.573%
2024-09-26	47.7000	49.0100	47.0000	49.0100	+8.429%	3	139	+516.160%
2024-09-25	45.1800	45.2000	45.1800	45.2000	+10.757%	2	139	+568.097%
2024-09-13	40.8100	40.8100	40.8100	40.8100	+25.184%	2	137	+639.966%
2024-09-10	32.6000	32.6000	32.6000	32.6000	+2.516%	5	136	+826.319%
2024-09-09	31.8000	31.8000	31.8000	31.8000	-13.540%	2	136	+849.623%
2024-09-03	36.7800	36.7800	36.7800	36.7800	-17.069%	1	136	+721.044%
2024-08-30	44.3500	44.3500	44.3500	44.3500	-2.613%	2	136	+580.902%
2024-08-26	45.5400	45.5400	45.5400	45.5400	-6.966%	2	136	+563.109%
2024-08-23	48.9500	48.9500	48.9500	48.9500	+0.143%	2	134	+516.915%
2024-08-22	48.8800	48.8800	48.8800	48.8800	-4.550%	2	134	+517.799%
2024-08-20	51.2100	51.2100	51.2100	51.2100	+2.420%	2	132	+489.690%
2024-08-19	50.0000	50.0000	50.0000	50.0000	+3.627%	2	130	+503.960%
2024-08-15	48.6100	48.6100	48.2500	48.2500	+15.569%	3	128	+525.865%
2024-08-14	41.7500	41.7500	41.7500	41.7500	+20.665%	1	126	+623.305%
2024-08-06	34.6000	34.6000	34.6000	34.6000	+6.462%	1	127	+772.775%
2024-08-05	31.0000	33.5500	31.0000	32.5000	+0.154%	9	126	+829.169%
2024-08-02	32.4500	32.4500	32.4500	32.4500	-29.640%	2	125	+830.601%
2024-07-31	46.1200	46.1200	46.1200	46.1200	+19.606%	9	126	+554.770%
2024-07-30	39.1300	39.1300	38.5600	38.5600	-15.973%	27	119	+683.143%
2024-07-24	46.5000	46.5000	45.8900	45.8900	-12.557%	40	94	+558.052%
2024-07-22	52.4800	52.4800	52.4800	52.4800	+2.201%	1	54	+475.419%
2024-07-19	51.3500	51.3500	51.3500	51.3500	+4.243%	2	53	+488.082%
2024-07-18	49.2600	49.2600	49.2600	49.2600	-10.436%	4	53	+513.033%
2024-07-17	55.0000	55.0000	55.0000	55.0000	-16.350%	1	55	+449.055%
2024-07-15	65.7500	65.7500	65.7500	65.7500	-3.337%	16	54	+359.285%
2024-07-12	68.0200	68.0200	65.2100	68.0200	+9.129%	8	54	+343.958%
2024-07-11	69.5000	69.5000	62.2700	62.3300	-10.600%	29	59	+384.486%
2024-07-10	70.0000	70.0000	69.7200	69.7200	+7.892%	52	48	+333.133%
2024-07-09	64.6200	64.6200	64.6200	64.6200	-0.966%	2	96	+367.317%
2024-07-08	65.0000	66.5000	65.0000	65.2500	+5.685%	9	94	+362.805%
2024-07-03	61.7400	61.7400	61.7400	61.7400	+11.747%	5	81	+389.116%
2024-06-27	55.2500	55.2500	55.2500	55.2500	-3.712%	1	81	+446.570%
2024-06-26	57.3800	57.3800	57.3800	57.3800	+2.556%	1	80	+426.281%
2024-06-25	53.8400	55.9500	53.8400	55.9500	+2.566%	9	79	+439.732%
2024-06-24	54.5500	54.5500	54.5500	54.5500	-7.886%	1	75	+453.584%
2024-06-21	59.5000	59.5000	59.2200	59.2200	-7.324%	14	74	+409.929%
2024-06-20	63.8600	63.9000	63.8600	63.9000	-5.724%	6	74	+372.582%
2024-06-18	68.8500	68.8500	66.4100	67.7800	+4.277%	79	16	+345.530%
2024-06-17	65.0000	65.0000	65.0000	65.0000	+8.932%	4	16	+364.585%
2024-06-13	59.4600	59.6700	59.4600	59.6700	+20.302%	20	16	+406.083%
2024-06-07	49.6000	49.6000	49.6000	49.6000	0.000%	2	1	+508.831%

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