Dark

SMH20261218C280
SMH Dec 18 2026 280.00 Call (SMH261218C00280000)
option OPRA

Inactive

Sep 4, 2026

289.26+5.185%(+14.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	289.2600	289.2600	289.2600	289.2600	+5.185%	1	1,094	0.000%
2026-07-17	275.0000	275.0000	275.0000	275.0000	-16.918%	24	1,094	+5.185%
2026-05-28	331.0000	331.0000	331.0000	331.0000	+14.871%	1	1,094	-12.610%
2026-05-21	288.1500	288.1500	288.1500	288.1500	+45.018%	9	1,095	+0.385%
2026-04-21	198.7000	198.7000	198.7000	198.7000	+0.837%	1	1,095	+45.576%
2026-04-17	196.0500	197.0500	196.0500	197.0500	+13.364%	2	1,095	+46.795%
2026-04-10	173.8200	173.8200	173.8200	173.8200	+28.063%	1	1,096	+66.414%
2026-04-01	135.7300	135.7300	135.7300	135.7300	+27.866%	1	1,097	+113.114%
2026-03-30	108.8000	108.8000	106.1500	106.1500	-17.713%	4	1,097	+172.501%
2026-03-20	129.0000	129.0000	129.0000	129.0000	-12.838%	1	1,095	+124.233%
2026-02-17	148.0000	148.0000	148.0000	148.0000	-0.518%	2	1,095	+95.446%
2026-02-12	148.7700	148.7700	148.7700	148.7700	+0.520%	1	1,095	+94.434%
2026-02-10	148.0000	148.0000	148.0000	148.0000	+16.535%	2	1,096	+95.446%
2026-02-04	135.2500	135.2500	127.0000	127.0000	-9.846%	13	1,096	+127.764%
2026-02-03	140.8700	140.8700	140.8700	140.8700	-3.744%	2	1,105	+105.338%
2026-01-30	146.2700	146.3500	146.2700	146.3500	-5.042%	2	1,104	+97.649%
2026-01-29	153.9700	154.1200	153.9500	154.1200	+10.188%	42	1,103	+87.685%
2026-01-26	139.8500	140.0100	139.8500	139.8700	-1.089%	150	1,082	+106.806%
2026-01-23	141.2800	141.4100	141.2800	141.4100	-1.655%	2	1,034	+104.554%
2026-01-21	137.6800	144.2500	137.6800	143.7900	+4.196%	4	1,033	+101.168%
2026-01-20	134.4000	138.0000	134.4000	138.0000	-2.919%	3	1,032	+109.609%
2026-01-16	142.1500	142.1500	142.1500	142.1500	+17.015%	8	1,032	+103.489%
2026-01-08	122.5500	122.5500	121.4800	121.4800	-6.106%	152	1,032	+138.113%
2026-01-06	129.3800	129.3800	129.3800	129.3800	+3.504%	10	957	+123.574%
2026-01-05	125.0000	125.0000	125.0000	125.0000	+5.834%	1	958	+131.408%
2026-01-02	113.2600	118.1100	113.2600	118.1100	+7.129%	21	958	+144.907%
2025-12-30	110.2500	110.2500	110.2500	110.2500	-0.676%	1	958	+162.367%
2025-12-26	111.0000	111.0000	111.0000	111.0000	+13.951%	1	957	+160.595%
2025-12-18	97.6300	97.6300	97.0900	97.4100	-0.144%	4	957	+196.951%
2025-12-16	97.5500	97.5500	97.5500	97.5500	-4.428%	1	955	+196.525%
2025-12-15	102.0700	102.0700	102.0700	102.0700	-10.934%	1	956	+183.394%
2025-12-11	114.6000	114.6000	114.6000	114.6000	+2.651%	9	955	+152.408%
2025-12-05	111.6400	111.6400	111.6400	111.6400	+2.601%	8	946	+159.101%
2025-12-04	108.8100	108.8100	108.8100	108.8100	+11.600%	1	939	+165.840%
2025-11-26	94.2700	97.5000	94.2700	97.5000	+9.921%	47	936	+196.677%
2025-11-25	88.8500	88.8500	88.7000	88.7000	-1.444%	3	936	+226.110%
2025-11-20	98.0000	98.0000	89.9000	90.0000	-13.043%	42	935	+221.400%
2025-11-12	103.5000	103.5000	103.5000	103.5000	-7.133%	1	936	+179.478%
2025-11-05	111.4500	111.4500	111.4500	111.4500	-0.304%	1	936	+159.542%
2025-10-31	111.7900	111.7900	111.7900	111.7900	-4.420%	2	935	+158.753%
2025-10-29	116.9700	116.9700	116.9600	116.9600	+7.599%	3	935	+147.315%
2025-10-28	108.0000	108.7000	107.8500	108.7000	+8.321%	15	936	+166.109%
2025-10-24	100.3300	100.3500	100.3300	100.3500	+5.189%	8	942	+188.251%
2025-10-23	95.4000	95.4000	95.4000	95.4000	+9.341%	1	950	+203.208%
2025-10-22	87.2500	87.2500	87.2500	87.2500	-9.134%	1	951	+231.530%
2025-10-21	96.3000	96.3000	95.9900	96.0200	-0.497%	8	950	+201.250%
2025-10-16	96.5000	96.5000	96.5000	96.5000	+3.286%	5	953	+199.751%
2025-10-15	93.4300	93.4300	93.4300	93.4300	-0.501%	5	948	+209.601%
2025-10-08	93.9000	93.9000	93.9000	93.9000	+7.758%	1	943	+208.051%
2025-10-03	90.5500	90.5500	87.1400	87.1400	-1.314%	86	942	+231.949%
2025-10-02	88.2000	88.3000	88.2000	88.3000	+7.251%	2	858	+227.588%
2025-10-01	82.3300	82.3300	82.3300	82.3300	+7.621%	1	860	+251.342%
2025-09-30	76.5000	76.5000	76.5000	76.5000	+15.909%	6	860	+278.118%
2025-09-18	66.0000	66.0000	66.0000	66.0000	+8.090%	1	860	+338.273%
2025-09-17	61.0600	61.0600	61.0600	61.0600	-3.432%	2	863	+373.731%
2025-09-16	62.8700	63.2300	62.8700	63.2300	+1.803%	11	865	+357.473%
2025-09-15	62.0000	62.1100	62.0000	62.1100	+1.736%	3	865	+365.722%
2025-09-11	61.0500	61.0500	60.4100	61.0500	+5.150%	47	868	+373.808%
2025-09-10	56.5000	59.0000	56.5000	58.0600	+4.688%	9	837	+398.209%
2025-09-09	54.2500	55.4800	54.2500	55.4600	+0.818%	9	837	+421.565%
2025-09-08	55.0100	55.0100	55.0100	55.0100	+5.484%	2	834	+425.832%
2025-09-05	51.2100	52.1500	51.2100	52.1500	+8.307%	8	836	+454.669%
2025-09-03	48.1500	48.1500	48.1500	48.1500	+2.665%	1	829	+500.748%
2025-09-02	46.9000	46.9000	46.9000	46.9000	-14.572%	1	829	+516.759%
2025-08-25	55.0000	55.0000	54.9000	54.9000	-2.660%	26	829	+426.885%
2025-08-22	56.4000	56.4000	56.4000	56.4000	-6.000%	3	844	+412.872%
2025-08-13	60.0000	60.0000	60.0000	60.0000	+2.041%	1	841	+382.100%
2025-08-12	58.8000	58.8000	58.8000	58.8000	+2.618%	1	842	+391.939%
2025-08-11	57.3000	57.3000	57.3000	57.3000	+16.463%	1	843	+404.817%
2025-08-06	48.5000	49.2000	48.5000	49.2000	-0.264%	2	844	+487.927%
2025-08-01	50.3000	50.3000	49.3300	49.3300	-14.669%	17	844	+486.377%
2025-07-30	57.8100	57.8100	57.8100	57.8100	+4.256%	1	861	+400.363%
2025-07-29	55.4100	55.4500	55.4100	55.4500	+2.876%	2	861	+421.659%
2025-07-28	53.9000	53.9000	53.9000	53.9000	+3.257%	1	863	+436.660%
2025-07-24	52.2000	52.2000	52.2000	52.2000	+2.113%	1	864	+454.138%
2025-07-23	50.3500	51.1200	50.3500	51.1200	-8.551%	3	863	+465.845%
2025-07-21	55.9000	55.9000	55.9000	55.9000	+0.721%	1	865	+417.460%
2025-07-17	55.5000	55.5000	55.5000	55.5000	+1.742%	1	864	+421.189%
2025-07-16	52.5000	54.5500	52.0400	54.5500	-2.589%	21	865	+430.266%
2025-07-15	56.0000	56.0000	56.0000	56.0000	+11.509%	3	860	+416.536%
2025-07-14	50.2200	50.2200	50.2200	50.2200	-6.113%	1	857	+475.986%
2025-07-10	53.4900	53.4900	53.4900	53.4900	+2.964%	1	857	+440.774%
2025-07-09	51.2300	51.9500	51.2300	51.9500	+4.004%	5	857	+456.805%
2025-07-08	49.9000	49.9500	49.9000	49.9500	-3.590%	2	854	+479.099%
2025-07-03	51.8100	51.8100	51.8100	51.8100	+4.519%	3	849	+458.309%
2025-07-02	49.4100	49.5700	49.4100	49.5700	+7.411%	6	849	+483.538%
2025-07-01	46.1500	46.1500	46.1500	46.1500	-4.412%	1	882	+526.782%
2025-06-30	48.2800	48.2800	48.2800	48.2800	-0.454%	1	881	+499.130%
2025-06-27	48.5000	48.5000	48.5000	48.5000	+3.191%	1	880	+496.412%
2025-06-26	46.5000	47.2000	46.5000	47.0000	+4.794%	7	881	+515.447%
2025-06-25	44.8500	44.8500	44.8500	44.8500	+2.961%	1	880	+544.950%
2025-06-24	43.2800	43.5600	43.2800	43.5600	+15.238%	11	880	+564.050%
2025-06-23	37.8000	37.8000	37.8000	37.8000	+3.420%	11	887	+665.238%
2025-06-20	36.5500	36.5500	36.5500	36.5500	-7.116%	2	898	+691.409%
2025-06-18	39.3500	39.3500	39.3500	39.3500	-0.832%	1	899	+635.095%
2025-06-17	39.0000	40.4000	39.0000	39.6800	+0.583%	15	899	+628.982%
2025-06-16	39.4500	39.4500	39.4500	39.4500	+5.792%	1	901	+633.232%
2025-06-13	36.4700	37.3000	36.4200	37.2900	-1.609%	22	901	+675.704%
2025-06-11	40.1500	40.1500	37.9000	37.9000	-1.635%	12	901	+663.219%
2025-06-10	37.0500	38.5300	37.0500	38.5300	+11.681%	5	911	+650.740%
2025-06-06	34.5000	34.5000	34.5000	34.5000	+6.481%	2	914	+738.435%
2025-06-04	32.5700	32.6700	32.4000	32.4000	+15.508%	3	915	+792.778%
2025-06-02	28.0500	28.0500	28.0500	28.0500	+1.447%	1	915	+931.230%
2025-05-30	26.7000	27.6500	26.7000	27.6500	-8.444%	122	914	+946.148%
2025-05-28	30.2000	30.2000	30.2000	30.2000	-2.107%	1	879	+857.815%
2025-05-21	30.7000	30.8500	30.7000	30.8500	+3.593%	2	879	+837.634%
2025-05-19	29.7800	29.7800	29.7800	29.7800	-6.938%	1	879	+871.323%
2025-05-15	32.0000	32.0000	32.0000	32.0000	+2.073%	2	879	+803.938%
2025-05-14	30.3300	31.3500	30.3300	31.3500	+12.325%	3	879	+822.679%
2025-05-13	28.2300	28.2400	27.9100	27.9100	+11.909%	10	881	+936.403%
2025-05-12	24.9000	24.9400	24.8600	24.9400	+56.364%	9	881	+1,059.824%
2025-05-01	15.7700	16.2500	15.7700	15.9500	+41.150%	8	879	+1,713.542%
2025-04-23	11.3000	11.3000	11.3000	11.3000	+44.872%	1	876	+2,459.823%
2025-04-21	8.1300	8.1500	7.8000	7.8000	-16.129%	22	877	+3,608.462%
2025-04-17	9.1000	9.3000	9.1000	9.3000	-19.341%	3	876	+3,010.323%
2025-04-14	11.5300	11.5300	11.5300	11.5300	+5.974%	2	876	+2,408.760%
2025-04-10	10.8800	10.8800	10.8800	10.8800	-2.857%	9	874	+2,558.640%
2025-04-09	11.2000	11.2000	11.2000	11.2000	+22.404%	1	874	+2,482.679%
2025-04-08	9.1500	9.1500	9.1500	9.1500	-44.309%	1	875	+3,061.311%
2025-04-02	16.7300	16.7300	16.4300	16.4300	+9.533%	24	874	+1,660.560%
2025-03-31	15.0000	15.0000	15.0000	15.0000	-19.137%	1	874	+1,828.400%
2025-03-27	18.5500	18.5500	18.5500	18.5500	-8.168%	1	875	+1,459.353%
2025-03-26	20.2000	20.2000	20.2000	20.2000	-14.043%	2	874	+1,331.980%
2025-03-25	23.5000	23.5000	23.5000	23.5000	-5.051%	2	872	+1,130.894%
2025-03-24	23.8500	24.7500	23.8500	24.7500	+14.055%	14	871	+1,068.727%
2025-03-13	21.6000	21.7000	21.6000	21.7000	+14.211%	7	867	+1,232.995%
2025-03-11	19.0000	19.0000	19.0000	19.0000	-18.977%	6	867	+1,422.421%
2025-03-07	23.4500	23.4500	23.4500	23.4500	+3.991%	4	861	+1,133.518%
2025-03-06	22.5500	22.5500	22.5500	22.5500	-8.519%	1	861	+1,182.749%
2025-03-04	23.0000	24.6500	23.0000	24.6500	-11.807%	51	861	+1,073.469%
2025-02-28	25.6500	27.9500	25.6500	27.9500	+8.544%	10	881	+934.919%
2025-02-27	30.1500	30.1500	25.7500	25.7500	-26.950%	93	881	+1,023.340%
2025-02-24	34.0000	35.2500	34.0000	35.2500	-5.749%	7	861	+720.596%
2025-02-14	37.7000	37.7000	37.4000	37.4000	+0.538%	10	867	+673.422%
2025-02-13	36.0800	37.2000	36.0800	37.2000	+0.270%	3	867	+677.581%
2025-02-11	37.1800	37.1800	37.1000	37.1000	+0.952%	2	867	+679.677%
2025-02-10	37.0000	37.0000	36.7500	36.7500	+1.970%	2	867	+687.102%
2025-02-06	36.0400	36.0400	36.0400	36.0400	+5.226%	11	867	+702.608%
2025-02-04	34.2500	34.2500	34.2500	34.2500	+2.699%	1	867	+744.555%
2025-02-03	31.5000	33.3500	31.5000	33.3500	-4.167%	4	867	+767.346%
2025-01-30	35.0000	35.0000	34.7700	34.8000	+7.740%	8	867	+731.207%
2025-01-28	31.6500	32.3000	31.6500	32.3000	+4.531%	3	867	+795.542%
2025-01-27	34.7500	34.7500	30.9000	30.9000	-36.289%	5	869	+836.117%
2025-01-22	48.5000	48.5000	48.5000	48.5000	+12.399%	3	866	+496.412%
2025-01-17	43.2000	43.2100	43.1500	43.1500	+17.896%	8	868	+570.359%
2025-01-13	36.0000	36.6000	36.0000	36.6000	-4.935%	6	868	+690.328%
2025-01-10	38.5000	38.5000	38.5000	38.5000	-18.947%	2	873	+651.325%
2025-01-07	47.5000	47.5000	47.5000	47.5000	+2.151%	1	874	+508.968%
2025-01-06	47.2000	47.2000	46.5000	46.5000	+21.283%	95	873	+522.065%
2024-12-30	38.0000	38.3400	38.0000	38.3400	-7.055%	51	838	+654.460%
2024-12-26	41.2500	41.2500	41.2500	41.2500	+18.364%	2	889	+601.236%
2024-12-19	37.3000	37.3000	34.8500	34.8500	-16.587%	4	889	+730.014%
2024-12-18	41.7800	41.7800	41.7800	41.7800	+3.416%	2	885	+592.341%
2024-12-17	40.4000	40.4000	40.4000	40.4000	-1.343%	50	887	+615.990%
2024-12-16	40.9500	40.9500	40.9500	40.9500	+3.357%	6	867	+606.374%
2024-12-13	38.2000	39.6200	38.2000	39.6200	+16.018%	12	867	+630.086%
2024-12-10	34.5000	34.5000	34.1500	34.1500	-10.226%	2	871	+747.028%
2024-12-09	38.0400	38.0400	38.0400	38.0400	-2.959%	2	873	+660.410%
2024-12-06	38.6000	39.2000	38.6000	39.2000	-1.135%	8	875	+637.908%
2024-12-05	39.1500	39.6500	39.1500	39.6500	-4.158%	2	875	+629.533%
2024-12-04	40.7000	41.3700	40.7000	41.3700	+8.412%	2	875	+599.202%
2024-12-03	38.4500	38.4500	38.1600	38.1600	-0.495%	3	875	+658.019%
2024-12-02	38.3500	38.3500	38.3500	38.3500	+4.127%	1	876	+654.263%
2024-11-29	36.2000	36.8300	36.2000	36.8300	+0.628%	4	877	+685.392%
2024-11-25	36.6000	36.6000	36.6000	36.6000	+2.521%	1	878	+690.328%
2024-11-15	39.4000	39.4000	35.7000	35.7000	-14.017%	28	877	+710.252%
2024-11-13	41.5200	41.5200	41.5200	41.5200	-3.194%	1	882	+596.676%
2024-11-12	42.8900	42.8900	42.8900	42.8900	-4.689%	14	882	+574.423%
2024-11-06	44.8000	45.0000	44.8000	45.0000	+9.890%	3	868	+542.800%
2024-11-01	40.9500	40.9500	40.9500	40.9500	-0.316%	2	869	+606.374%
2024-10-31	41.0800	41.0800	41.0800	41.0800	-4.465%	1	869	+604.138%
2024-10-23	43.0000	43.0000	43.0000	43.0000	-1.399%	1	868	+572.698%
2024-10-16	43.6100	43.6100	43.6100	43.6100	+4.081%	1	868	+563.288%
2024-10-15	42.8900	42.8900	41.9000	41.9000	-12.617%	5	868	+590.358%
2024-10-11	47.0000	47.9500	47.0000	47.9500	+1.697%	4	865	+503.253%
2024-10-10	47.1500	47.1500	47.1500	47.1500	+0.576%	2	865	+513.489%
2024-10-09	46.9200	46.9200	46.8800	46.8800	+8.897%	2	863	+517.022%
2024-10-08	43.0500	43.0500	43.0500	43.0500	-2.381%	1	862	+571.916%
2024-10-07	44.0000	44.1000	44.0000	44.1000	+16.945%	68	862	+555.918%
2024-10-01	37.7100	37.7100	37.7100	37.7100	-12.506%	2	796	+667.064%
2024-09-27	43.1000	43.1000	43.1000	43.1000	-8.004%	20	794	+571.137%
2024-09-26	46.8500	46.8500	46.8500	46.8500	+19.668%	1	794	+517.417%
2024-09-24	39.2000	39.2000	39.1500	39.1500	+5.668%	16	794	+638.851%
2024-09-20	37.0500	37.0500	37.0500	37.0500	+1.926%	10	778	+680.729%
2024-09-17	36.3500	36.3500	36.3500	36.3500	-0.274%	1	778	+695.763%
2024-09-13	36.4500	36.4500	36.4500	36.4500	+0.330%	2	778	+693.580%
2024-09-12	36.3300	36.3300	36.3300	36.3300	+18.339%	1	778	+696.201%
2024-09-11	30.7000	30.7000	30.7000	30.7000	+5.862%	1	778	+842.215%
2024-09-10	29.0000	29.0000	29.0000	29.0000	-1.091%	1	777	+897.448%
2024-09-09	29.3200	29.3200	29.3200	29.3200	+5.468%	5	777	+886.562%
2024-09-06	27.8000	27.8000	27.8000	27.8000	-18.235%	4	774	+940.504%
2024-09-03	34.8000	34.8000	34.0000	34.0000	-16.049%	3	774	+750.765%
2024-08-27	40.5000	40.5000	40.5000	40.5000	-3.571%	2	774	+614.222%
2024-08-26	42.0000	42.0000	42.0000	42.0000	-1.293%	3	774	+588.714%
2024-08-23	42.5500	42.5500	42.5500	42.5500	-7.801%	2	774	+579.812%
2024-08-20	44.2000	46.1500	44.2000	46.1500	+3.359%	4	774	+526.782%
2024-08-16	44.6500	44.6500	44.6500	44.6500	+15.974%	4	774	+547.839%
2024-08-14	38.5000	38.5000	38.5000	38.5000	+6.944%	1	772	+651.325%
2024-08-12	36.2000	36.2000	36.0000	36.0000	+5.079%	6	772	+703.500%
2024-08-09	34.2600	34.2600	34.2600	34.2600	-2.393%	4	769	+744.308%
2024-08-08	35.1000	35.1000	35.1000	35.1000	+22.087%	10	769	+724.103%
2024-08-07	30.5000	30.5000	28.7500	28.7500	-10.156%	11	769	+906.122%
2024-08-06	32.0000	32.0000	32.0000	32.0000	+8.844%	2	759	+803.938%
2024-08-05	29.0000	30.0000	29.0000	29.4000	-8.125%	5	759	+883.878%
2024-08-02	29.3500	32.0000	29.3500	32.0000	-12.521%	17	761	+803.938%
2024-08-01	43.8000	43.8000	36.5800	36.5800	-15.908%	3	760	+690.760%
2024-07-31	42.5700	43.5000	42.5700	43.5000	+21.508%	12	758	+564.966%
2024-07-30	37.3500	37.3500	35.8000	35.8000	-11.386%	2	756	+707.989%
2024-07-29	40.4000	40.4000	40.4000	40.4000	-0.639%	1	755	+615.990%
2024-07-25	38.4000	40.6600	38.0000	40.6600	-0.829%	3	754	+611.412%
2024-07-24	42.0000	42.0000	41.0000	41.0000	-19.212%	41	753	+605.512%
2024-07-23	50.7500	50.7500	50.7500	50.7500	+3.677%	1	753	+469.970%
2024-07-22	48.9500	48.9500	48.9500	48.9500	+4.349%	1	752	+490.930%
2024-07-18	50.0000	50.0000	45.4000	46.9100	-4.265%	28	753	+516.628%
2024-07-17	53.2000	53.2000	49.0000	49.0000	-18.333%	642	733	+490.327%
2024-07-15	60.7500	60.7500	60.0000	60.0000	-0.876%	18	91	+382.100%
2024-07-12	63.6100	63.6100	60.5300	60.5300	+2.593%	7	90	+377.879%
2024-07-11	64.3000	64.3000	58.4100	59.0000	-9.370%	11	85	+390.271%
2024-07-10	65.5000	65.5000	64.7400	65.1000	+8.554%	61	75	+344.332%
2024-07-09	60.6000	60.6000	59.9700	59.9700	-0.827%	4	14	+382.341%
2024-07-08	60.4700	60.4700	60.4700	60.4700	+16.288%	2	11	+378.353%
2024-06-25	52.0000	52.0000	52.0000	52.0000	-5.455%	1	9	+456.269%
2024-06-21	55.8000	55.8000	55.0000	55.0000	-8.789%	6	9	+425.927%
2024-06-20	60.3000	60.3000	60.3000	60.3000	-4.784%	5	6	+379.701%
2024-06-18	60.9500	63.3300	60.9500	63.3300	0.000%	6	0	+356.750%

.dark-mode .sMsp4J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sMsp4J{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C280SMH Dec 18 2026 280.00 Call (SMH261218C00280000)option OPRA

SMH20261218C280
SMH Dec 18 2026 280.00 Call (SMH261218C00280000)
option OPRA