Dark

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

Inactive

Jul 17, 2026

275.00-16.918%(-56.00)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	275.0000	275.0000	275.0000	275.0000	-16.918%	24	1,094	0.000%
2026-05-28	331.0000	331.0000	331.0000	331.0000	+14.871%	1	1,094	-16.918%
2026-05-21	288.1500	288.1500	288.1500	288.1500	+45.018%	9	1,095	-4.564%
2026-04-21	198.7000	198.7000	198.7000	198.7000	+0.837%	1	1,095	+38.400%
2026-04-17	196.0500	197.0500	196.0500	197.0500	+13.364%	2	1,095	+39.558%
2026-04-10	173.8200	173.8200	173.8200	173.8200	+28.063%	1	1,096	+58.210%
2026-04-01	135.7300	135.7300	135.7300	135.7300	+27.866%	1	1,097	+102.608%
2026-03-30	108.8000	108.8000	106.1500	106.1500	-17.713%	4	1,097	+159.067%
2026-03-20	129.0000	129.0000	129.0000	129.0000	-12.838%	1	1,095	+113.178%
2026-02-17	148.0000	148.0000	148.0000	148.0000	-0.518%	2	1,095	+85.811%
2026-02-12	148.7700	148.7700	148.7700	148.7700	+0.520%	1	1,095	+84.849%
2026-02-10	148.0000	148.0000	148.0000	148.0000	+16.535%	2	1,096	+85.811%
2026-02-04	135.2500	135.2500	127.0000	127.0000	-9.846%	13	1,096	+116.535%
2026-02-03	140.8700	140.8700	140.8700	140.8700	-3.744%	2	1,105	+95.215%
2026-01-30	146.2700	146.3500	146.2700	146.3500	-5.042%	2	1,104	+87.906%
2026-01-29	153.9700	154.1200	153.9500	154.1200	+10.188%	42	1,103	+78.432%
2026-01-26	139.8500	140.0100	139.8500	139.8700	-1.089%	150	1,082	+96.611%
2026-01-23	141.2800	141.4100	141.2800	141.4100	-1.655%	2	1,034	+94.470%
2026-01-21	137.6800	144.2500	137.6800	143.7900	+4.196%	4	1,033	+91.251%
2026-01-20	134.4000	138.0000	134.4000	138.0000	-2.919%	3	1,032	+99.275%
2026-01-16	142.1500	142.1500	142.1500	142.1500	+17.015%	8	1,032	+93.458%
2026-01-08	122.5500	122.5500	121.4800	121.4800	-6.106%	152	1,032	+126.375%
2026-01-06	129.3800	129.3800	129.3800	129.3800	+3.504%	10	957	+112.552%
2026-01-05	125.0000	125.0000	125.0000	125.0000	+5.834%	1	958	+120.000%
2026-01-02	113.2600	118.1100	113.2600	118.1100	+7.129%	21	958	+132.834%
2025-12-30	110.2500	110.2500	110.2500	110.2500	-0.676%	1	958	+149.433%
2025-12-26	111.0000	111.0000	111.0000	111.0000	+13.951%	1	957	+147.748%
2025-12-18	97.6300	97.6300	97.0900	97.4100	-0.144%	4	957	+182.312%
2025-12-16	97.5500	97.5500	97.5500	97.5500	-4.428%	1	955	+181.907%
2025-12-15	102.0700	102.0700	102.0700	102.0700	-10.934%	1	956	+169.423%
2025-12-11	114.6000	114.6000	114.6000	114.6000	+2.651%	9	955	+139.965%
2025-12-05	111.6400	111.6400	111.6400	111.6400	+2.601%	8	946	+146.327%
2025-12-04	108.8100	108.8100	108.8100	108.8100	+11.600%	1	939	+152.734%
2025-11-26	94.2700	97.5000	94.2700	97.5000	+9.921%	47	936	+182.051%
2025-11-25	88.8500	88.8500	88.7000	88.7000	-1.444%	3	936	+210.034%
2025-11-20	98.0000	98.0000	89.9000	90.0000	-13.043%	42	935	+205.556%
2025-11-12	103.5000	103.5000	103.5000	103.5000	-7.133%	1	936	+165.700%
2025-11-05	111.4500	111.4500	111.4500	111.4500	-0.304%	1	936	+146.747%
2025-10-31	111.7900	111.7900	111.7900	111.7900	-4.420%	2	935	+145.997%
2025-10-29	116.9700	116.9700	116.9600	116.9600	+7.599%	3	935	+135.123%
2025-10-28	108.0000	108.7000	107.8500	108.7000	+8.321%	15	936	+152.990%
2025-10-24	100.3300	100.3500	100.3300	100.3500	+5.189%	8	942	+174.041%
2025-10-23	95.4000	95.4000	95.4000	95.4000	+9.341%	1	950	+188.260%
2025-10-22	87.2500	87.2500	87.2500	87.2500	-9.134%	1	951	+215.186%
2025-10-21	96.3000	96.3000	95.9900	96.0200	-0.497%	8	950	+186.399%
2025-10-16	96.5000	96.5000	96.5000	96.5000	+3.286%	5	953	+184.974%
2025-10-15	93.4300	93.4300	93.4300	93.4300	-0.501%	5	948	+194.338%
2025-10-08	93.9000	93.9000	93.9000	93.9000	+7.758%	1	943	+192.865%
2025-10-03	90.5500	90.5500	87.1400	87.1400	-1.314%	86	942	+215.584%
2025-10-02	88.2000	88.3000	88.2000	88.3000	+7.251%	2	858	+211.438%
2025-10-01	82.3300	82.3300	82.3300	82.3300	+7.621%	1	860	+234.022%
2025-09-30	76.5000	76.5000	76.5000	76.5000	+15.909%	6	860	+259.477%
2025-09-18	66.0000	66.0000	66.0000	66.0000	+8.090%	1	860	+316.667%
2025-09-17	61.0600	61.0600	61.0600	61.0600	-3.432%	2	863	+350.377%
2025-09-16	62.8700	63.2300	62.8700	63.2300	+1.803%	11	865	+334.920%
2025-09-15	62.0000	62.1100	62.0000	62.1100	+1.736%	3	865	+342.763%
2025-09-11	61.0500	61.0500	60.4100	61.0500	+5.150%	47	868	+350.450%
2025-09-10	56.5000	59.0000	56.5000	58.0600	+4.688%	9	837	+373.648%
2025-09-09	54.2500	55.4800	54.2500	55.4600	+0.818%	9	837	+395.853%
2025-09-08	55.0100	55.0100	55.0100	55.0100	+5.484%	2	834	+399.909%
2025-09-05	51.2100	52.1500	51.2100	52.1500	+8.307%	8	836	+427.325%
2025-09-03	48.1500	48.1500	48.1500	48.1500	+2.665%	1	829	+471.132%
2025-09-02	46.9000	46.9000	46.9000	46.9000	-14.572%	1	829	+486.354%
2025-08-25	55.0000	55.0000	54.9000	54.9000	-2.660%	26	829	+400.911%
2025-08-22	56.4000	56.4000	56.4000	56.4000	-6.000%	3	844	+387.589%
2025-08-13	60.0000	60.0000	60.0000	60.0000	+2.041%	1	841	+358.333%
2025-08-12	58.8000	58.8000	58.8000	58.8000	+2.618%	1	842	+367.687%
2025-08-11	57.3000	57.3000	57.3000	57.3000	+16.463%	1	843	+379.930%
2025-08-06	48.5000	49.2000	48.5000	49.2000	-0.264%	2	844	+458.943%
2025-08-01	50.3000	50.3000	49.3300	49.3300	-14.669%	17	844	+457.470%
2025-07-30	57.8100	57.8100	57.8100	57.8100	+4.256%	1	861	+375.696%
2025-07-29	55.4100	55.4500	55.4100	55.4500	+2.876%	2	861	+395.942%
2025-07-28	53.9000	53.9000	53.9000	53.9000	+3.257%	1	863	+410.204%
2025-07-24	52.2000	52.2000	52.2000	52.2000	+2.113%	1	864	+426.820%
2025-07-23	50.3500	51.1200	50.3500	51.1200	-8.551%	3	863	+437.950%
2025-07-21	55.9000	55.9000	55.9000	55.9000	+0.721%	1	865	+391.950%
2025-07-17	55.5000	55.5000	55.5000	55.5000	+1.742%	1	864	+395.495%
2025-07-16	52.5000	54.5500	52.0400	54.5500	-2.589%	21	865	+404.125%
2025-07-15	56.0000	56.0000	56.0000	56.0000	+11.509%	3	860	+391.071%
2025-07-14	50.2200	50.2200	50.2200	50.2200	-6.113%	1	857	+447.591%
2025-07-10	53.4900	53.4900	53.4900	53.4900	+2.964%	1	857	+414.115%
2025-07-09	51.2300	51.9500	51.2300	51.9500	+4.004%	5	857	+429.355%
2025-07-08	49.9000	49.9500	49.9000	49.9500	-3.590%	2	854	+450.551%
2025-07-03	51.8100	51.8100	51.8100	51.8100	+4.519%	3	849	+430.786%
2025-07-02	49.4100	49.5700	49.4100	49.5700	+7.411%	6	849	+454.771%
2025-07-01	46.1500	46.1500	46.1500	46.1500	-4.412%	1	882	+495.883%
2025-06-30	48.2800	48.2800	48.2800	48.2800	-0.454%	1	881	+469.594%
2025-06-27	48.5000	48.5000	48.5000	48.5000	+3.191%	1	880	+467.010%
2025-06-26	46.5000	47.2000	46.5000	47.0000	+4.794%	7	881	+485.106%
2025-06-25	44.8500	44.8500	44.8500	44.8500	+2.961%	1	880	+513.155%
2025-06-24	43.2800	43.5600	43.2800	43.5600	+15.238%	11	880	+531.313%
2025-06-23	37.8000	37.8000	37.8000	37.8000	+3.420%	11	887	+627.513%
2025-06-20	36.5500	36.5500	36.5500	36.5500	-7.116%	2	898	+652.394%
2025-06-18	39.3500	39.3500	39.3500	39.3500	-0.832%	1	899	+598.856%
2025-06-17	39.0000	40.4000	39.0000	39.6800	+0.583%	15	899	+593.044%
2025-06-16	39.4500	39.4500	39.4500	39.4500	+5.792%	1	901	+597.085%
2025-06-13	36.4700	37.3000	36.4200	37.2900	-1.609%	22	901	+637.463%
2025-06-11	40.1500	40.1500	37.9000	37.9000	-1.635%	12	901	+625.594%
2025-06-10	37.0500	38.5300	37.0500	38.5300	+11.681%	5	911	+613.730%
2025-06-06	34.5000	34.5000	34.5000	34.5000	+6.481%	2	914	+697.101%
2025-06-04	32.5700	32.6700	32.4000	32.4000	+15.508%	3	915	+748.765%
2025-06-02	28.0500	28.0500	28.0500	28.0500	+1.447%	1	915	+880.392%
2025-05-30	26.7000	27.6500	26.7000	27.6500	-8.444%	122	914	+894.575%
2025-05-28	30.2000	30.2000	30.2000	30.2000	-2.107%	1	879	+810.596%
2025-05-21	30.7000	30.8500	30.7000	30.8500	+3.593%	2	879	+791.410%
2025-05-19	29.7800	29.7800	29.7800	29.7800	-6.938%	1	879	+823.439%
2025-05-15	32.0000	32.0000	32.0000	32.0000	+2.073%	2	879	+759.375%
2025-05-14	30.3300	31.3500	30.3300	31.3500	+12.325%	3	879	+777.193%
2025-05-13	28.2300	28.2400	27.9100	27.9100	+11.909%	10	881	+885.310%
2025-05-12	24.9000	24.9400	24.8600	24.9400	+56.364%	9	881	+1,002.646%
2025-05-01	15.7700	16.2500	15.7700	15.9500	+41.150%	8	879	+1,624.138%
2025-04-23	11.3000	11.3000	11.3000	11.3000	+44.872%	1	876	+2,333.628%
2025-04-21	8.1300	8.1500	7.8000	7.8000	-16.129%	22	877	+3,425.641%
2025-04-17	9.1000	9.3000	9.1000	9.3000	-19.341%	3	876	+2,856.989%
2025-04-14	11.5300	11.5300	11.5300	11.5300	+5.974%	2	876	+2,285.082%
2025-04-10	10.8800	10.8800	10.8800	10.8800	-2.857%	9	874	+2,427.574%
2025-04-09	11.2000	11.2000	11.2000	11.2000	+22.404%	1	874	+2,355.357%
2025-04-08	9.1500	9.1500	9.1500	9.1500	-44.309%	1	875	+2,905.464%
2025-04-02	16.7300	16.7300	16.4300	16.4300	+9.533%	24	874	+1,573.767%
2025-03-31	15.0000	15.0000	15.0000	15.0000	-19.137%	1	874	+1,733.333%
2025-03-27	18.5500	18.5500	18.5500	18.5500	-8.168%	1	875	+1,382.480%
2025-03-26	20.2000	20.2000	20.2000	20.2000	-14.043%	2	874	+1,261.386%
2025-03-25	23.5000	23.5000	23.5000	23.5000	-5.051%	2	872	+1,070.213%
2025-03-24	23.8500	24.7500	23.8500	24.7500	+14.055%	14	871	+1,011.111%
2025-03-13	21.6000	21.7000	21.6000	21.7000	+14.211%	7	867	+1,167.281%
2025-03-11	19.0000	19.0000	19.0000	19.0000	-18.977%	6	867	+1,347.368%
2025-03-07	23.4500	23.4500	23.4500	23.4500	+3.991%	4	861	+1,072.708%
2025-03-06	22.5500	22.5500	22.5500	22.5500	-8.519%	1	861	+1,119.512%
2025-03-04	23.0000	24.6500	23.0000	24.6500	-11.807%	51	861	+1,015.619%
2025-02-28	25.6500	27.9500	25.6500	27.9500	+8.544%	10	881	+883.900%
2025-02-27	30.1500	30.1500	25.7500	25.7500	-26.950%	93	881	+967.961%
2025-02-24	34.0000	35.2500	34.0000	35.2500	-5.749%	7	861	+680.142%
2025-02-14	37.7000	37.7000	37.4000	37.4000	+0.538%	10	867	+635.294%
2025-02-13	36.0800	37.2000	36.0800	37.2000	+0.270%	3	867	+639.247%
2025-02-11	37.1800	37.1800	37.1000	37.1000	+0.952%	2	867	+641.240%
2025-02-10	37.0000	37.0000	36.7500	36.7500	+1.970%	2	867	+648.299%
2025-02-06	36.0400	36.0400	36.0400	36.0400	+5.226%	11	867	+663.041%
2025-02-04	34.2500	34.2500	34.2500	34.2500	+2.699%	1	867	+702.920%
2025-02-03	31.5000	33.3500	31.5000	33.3500	-4.167%	4	867	+724.588%
2025-01-30	35.0000	35.0000	34.7700	34.8000	+7.740%	8	867	+690.230%
2025-01-28	31.6500	32.3000	31.6500	32.3000	+4.531%	3	867	+751.393%
2025-01-27	34.7500	34.7500	30.9000	30.9000	-36.289%	5	869	+789.968%
2025-01-22	48.5000	48.5000	48.5000	48.5000	+12.399%	3	866	+467.010%
2025-01-17	43.2000	43.2100	43.1500	43.1500	+17.896%	8	868	+537.312%
2025-01-13	36.0000	36.6000	36.0000	36.6000	-4.935%	6	868	+651.366%
2025-01-10	38.5000	38.5000	38.5000	38.5000	-18.947%	2	873	+614.286%
2025-01-07	47.5000	47.5000	47.5000	47.5000	+2.151%	1	874	+478.947%
2025-01-06	47.2000	47.2000	46.5000	46.5000	+21.283%	95	873	+491.398%
2024-12-30	38.0000	38.3400	38.0000	38.3400	-7.055%	51	838	+617.267%
2024-12-26	41.2500	41.2500	41.2500	41.2500	+18.364%	2	889	+566.667%
2024-12-19	37.3000	37.3000	34.8500	34.8500	-16.587%	4	889	+689.096%
2024-12-18	41.7800	41.7800	41.7800	41.7800	+3.416%	2	885	+558.210%
2024-12-17	40.4000	40.4000	40.4000	40.4000	-1.343%	50	887	+580.693%
2024-12-16	40.9500	40.9500	40.9500	40.9500	+3.357%	6	867	+571.551%
2024-12-13	38.2000	39.6200	38.2000	39.6200	+16.018%	12	867	+594.094%
2024-12-10	34.5000	34.5000	34.1500	34.1500	-10.226%	2	871	+705.271%
2024-12-09	38.0400	38.0400	38.0400	38.0400	-2.959%	2	873	+622.923%
2024-12-06	38.6000	39.2000	38.6000	39.2000	-1.135%	8	875	+601.531%
2024-12-05	39.1500	39.6500	39.1500	39.6500	-4.158%	2	875	+593.569%
2024-12-04	40.7000	41.3700	40.7000	41.3700	+8.412%	2	875	+564.733%
2024-12-03	38.4500	38.4500	38.1600	38.1600	-0.495%	3	875	+620.650%
2024-12-02	38.3500	38.3500	38.3500	38.3500	+4.127%	1	876	+617.080%
2024-11-29	36.2000	36.8300	36.2000	36.8300	+0.628%	4	877	+646.674%
2024-11-25	36.6000	36.6000	36.6000	36.6000	+2.521%	1	878	+651.366%
2024-11-15	39.4000	39.4000	35.7000	35.7000	-14.017%	28	877	+670.308%
2024-11-13	41.5200	41.5200	41.5200	41.5200	-3.194%	1	882	+562.331%
2024-11-12	42.8900	42.8900	42.8900	42.8900	-4.689%	14	882	+541.175%
2024-11-06	44.8000	45.0000	44.8000	45.0000	+9.890%	3	868	+511.111%
2024-11-01	40.9500	40.9500	40.9500	40.9500	-0.316%	2	869	+571.551%
2024-10-31	41.0800	41.0800	41.0800	41.0800	-4.465%	1	869	+569.426%
2024-10-23	43.0000	43.0000	43.0000	43.0000	-1.399%	1	868	+539.535%
2024-10-16	43.6100	43.6100	43.6100	43.6100	+4.081%	1	868	+530.589%
2024-10-15	42.8900	42.8900	41.9000	41.9000	-12.617%	5	868	+556.325%
2024-10-11	47.0000	47.9500	47.0000	47.9500	+1.697%	4	865	+473.514%
2024-10-10	47.1500	47.1500	47.1500	47.1500	+0.576%	2	865	+483.245%
2024-10-09	46.9200	46.9200	46.8800	46.8800	+8.897%	2	863	+486.604%
2024-10-08	43.0500	43.0500	43.0500	43.0500	-2.381%	1	862	+538.792%
2024-10-07	44.0000	44.1000	44.0000	44.1000	+16.945%	68	862	+523.583%
2024-10-01	37.7100	37.7100	37.7100	37.7100	-12.506%	2	796	+629.250%
2024-09-27	43.1000	43.1000	43.1000	43.1000	-8.004%	20	794	+538.051%
2024-09-26	46.8500	46.8500	46.8500	46.8500	+19.668%	1	794	+486.980%
2024-09-24	39.2000	39.2000	39.1500	39.1500	+5.668%	16	794	+602.427%
2024-09-20	37.0500	37.0500	37.0500	37.0500	+1.926%	10	778	+642.240%
2024-09-17	36.3500	36.3500	36.3500	36.3500	-0.274%	1	778	+656.534%
2024-09-13	36.4500	36.4500	36.4500	36.4500	+0.330%	2	778	+654.458%
2024-09-12	36.3300	36.3300	36.3300	36.3300	+18.339%	1	778	+656.950%
2024-09-11	30.7000	30.7000	30.7000	30.7000	+5.862%	1	778	+795.765%
2024-09-10	29.0000	29.0000	29.0000	29.0000	-1.091%	1	777	+848.276%
2024-09-09	29.3200	29.3200	29.3200	29.3200	+5.468%	5	777	+837.926%
2024-09-06	27.8000	27.8000	27.8000	27.8000	-18.235%	4	774	+889.209%
2024-09-03	34.8000	34.8000	34.0000	34.0000	-16.049%	3	774	+708.824%
2024-08-27	40.5000	40.5000	40.5000	40.5000	-3.571%	2	774	+579.012%
2024-08-26	42.0000	42.0000	42.0000	42.0000	-1.293%	3	774	+554.762%
2024-08-23	42.5500	42.5500	42.5500	42.5500	-7.801%	2	774	+546.298%
2024-08-20	44.2000	46.1500	44.2000	46.1500	+3.359%	4	774	+495.883%
2024-08-16	44.6500	44.6500	44.6500	44.6500	+15.974%	4	774	+515.901%
2024-08-14	38.5000	38.5000	38.5000	38.5000	+6.944%	1	772	+614.286%
2024-08-12	36.2000	36.2000	36.0000	36.0000	+5.079%	6	772	+663.889%
2024-08-09	34.2600	34.2600	34.2600	34.2600	-2.393%	4	769	+702.685%
2024-08-08	35.1000	35.1000	35.1000	35.1000	+22.087%	10	769	+683.476%
2024-08-07	30.5000	30.5000	28.7500	28.7500	-10.156%	11	769	+856.522%
2024-08-06	32.0000	32.0000	32.0000	32.0000	+8.844%	2	759	+759.375%
2024-08-05	29.0000	30.0000	29.0000	29.4000	-8.125%	5	759	+835.374%
2024-08-02	29.3500	32.0000	29.3500	32.0000	-12.521%	17	761	+759.375%
2024-08-01	43.8000	43.8000	36.5800	36.5800	-15.908%	3	760	+651.777%
2024-07-31	42.5700	43.5000	42.5700	43.5000	+21.508%	12	758	+532.184%
2024-07-30	37.3500	37.3500	35.8000	35.8000	-11.386%	2	756	+668.156%
2024-07-29	40.4000	40.4000	40.4000	40.4000	-0.639%	1	755	+580.693%
2024-07-25	38.4000	40.6600	38.0000	40.6600	-0.829%	3	754	+576.340%
2024-07-24	42.0000	42.0000	41.0000	41.0000	-19.212%	41	753	+570.732%
2024-07-23	50.7500	50.7500	50.7500	50.7500	+3.677%	1	753	+441.872%
2024-07-22	48.9500	48.9500	48.9500	48.9500	+4.349%	1	752	+461.798%
2024-07-18	50.0000	50.0000	45.4000	46.9100	-4.265%	28	753	+486.229%
2024-07-17	53.2000	53.2000	49.0000	49.0000	-18.333%	642	733	+461.224%
2024-07-15	60.7500	60.7500	60.0000	60.0000	-0.876%	18	91	+358.333%
2024-07-12	63.6100	63.6100	60.5300	60.5300	+2.593%	7	90	+354.320%
2024-07-11	64.3000	64.3000	58.4100	59.0000	-9.370%	11	85	+366.102%
2024-07-10	65.5000	65.5000	64.7400	65.1000	+8.554%	61	75	+322.427%
2024-07-09	60.6000	60.6000	59.9700	59.9700	-0.827%	4	14	+358.563%
2024-07-08	60.4700	60.4700	60.4700	60.4700	+16.288%	2	11	+354.771%
2024-06-25	52.0000	52.0000	52.0000	52.0000	-5.455%	1	9	+428.846%
2024-06-21	55.8000	55.8000	55.0000	55.0000	-8.789%	6	9	+400.000%
2024-06-20	60.3000	60.3000	60.3000	60.3000	-4.784%	5	6	+356.053%
2024-06-18	60.9500	63.3300	60.9500	63.3300	0.000%	6	0	+334.233%

.dark-mode .BbQtm0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BbQtm0{ 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