Dark

SMH20261218C290
SMH Dec 18 2026 290.00 Call (SMH261218C00290000)
option OPRA

Inactive

Sep 21, 2026

310.00+22.870%(+57.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	310.0000	310.0000	310.0000	310.0000	+22.870%	3	1,930	0.000%
2026-09-14	252.3000	252.3000	252.3000	252.3000	-13.000%	1	1,927	+22.870%
2026-07-20	290.0000	290.0000	290.0000	290.0000	-13.433%	4	1,931	+6.897%
2026-07-09	335.0000	335.0000	335.0000	335.0000	+2.134%	1	1,931	-7.463%
2026-07-02	328.0000	328.0000	328.0000	328.0000	+9.695%	1	1,931	-5.488%
2026-05-22	299.0100	299.0100	299.0100	299.0100	+5.545%	2	1,931	+3.675%
2026-05-12	283.3000	283.3000	283.3000	283.3000	-2.646%	2	1,933	+9.425%
2026-05-11	291.0000	291.0000	291.0000	291.0000	+10.646%	3	1,933	+6.529%
2026-05-07	263.0000	263.0000	263.0000	263.0000	+26.139%	2	1,935	+17.871%
2026-04-23	208.5000	208.5000	208.5000	208.5000	+4.214%	1	1,933	+48.681%
2026-04-22	200.0700	200.0700	200.0700	200.0700	+34.709%	1	1,934	+54.946%
2026-04-08	148.5200	148.5200	148.5200	148.5200	+17.176%	1	1,934	+108.726%
2026-04-07	126.7500	126.7500	126.7500	126.7500	-12.616%	7	1,935	+144.576%
2026-02-18	145.0300	145.0500	145.0300	145.0500	+1.897%	2	1,928	+113.719%
2026-02-17	142.3500	142.3500	142.3500	142.3500	-0.455%	3	1,928	+117.773%
2026-02-13	143.0000	143.0000	143.0000	143.0000	+2.187%	1	1,929	+116.783%
2026-02-09	139.8100	140.4000	139.8100	139.9400	-3.986%	20	1,929	+121.524%
2026-01-28	145.7500	145.7500	145.7500	145.7500	+5.136%	1	1,929	+112.693%
2026-01-27	138.5800	138.6300	138.5800	138.6300	+4.769%	2	1,930	+123.617%
2026-01-21	132.2400	132.3200	132.2400	132.3200	+10.682%	2	1,930	+134.281%
2026-01-14	119.2500	119.5500	119.2500	119.5500	-4.053%	4	1,930	+159.306%
2026-01-12	124.6000	124.6000	124.6000	124.6000	+1.673%	2	1,930	+148.796%
2026-01-09	122.5000	122.5500	122.5000	122.5500	+6.380%	2	1,928	+152.958%
2026-01-08	115.1200	115.2000	115.1200	115.2000	-3.485%	20	1,928	+169.097%
2026-01-07	120.4000	120.5800	119.3600	119.3600	+2.897%	8	1,928	+159.718%
2026-01-05	116.0000	116.0000	116.0000	116.0000	+9.651%	1	1,929	+167.241%
2026-01-02	105.7900	105.7900	105.7900	105.7900	+3.462%	1	1,929	+193.033%
2025-12-30	102.2500	102.2500	102.2500	102.2500	-0.438%	1	1,929	+203.178%
2025-12-26	102.7000	102.7000	102.7000	102.7000	+7.404%	1	1,930	+201.850%
2025-12-19	95.8600	95.8600	95.6200	95.6200	+0.420%	2	1,931	+224.200%
2025-12-15	95.2200	95.2200	95.2200	95.2200	-0.792%	1	1,931	+225.562%
2025-12-12	102.9000	102.9000	95.9800	95.9800	-5.438%	3	1,931	+222.984%
2025-12-11	101.5000	101.5000	101.5000	101.5000	-5.087%	1	1,931	+205.419%
2025-12-09	106.9400	106.9400	106.9400	106.9400	+1.413%	1	1,931	+189.882%
2025-12-08	105.8500	105.8500	105.4500	105.4500	+3.382%	2	1,932	+193.978%
2025-12-04	100.1200	102.0000	100.1200	102.0000	+0.236%	2	1,933	+203.922%
2025-12-03	101.7600	101.7600	101.7600	101.7600	+2.271%	1	1,933	+204.638%
2025-12-02	99.5000	99.5000	99.5000	99.5000	+5.626%	1	1,934	+211.558%
2025-12-01	95.2500	95.2600	94.0600	94.2000	+8.276%	14	1,933	+229.087%
2025-11-26	87.0000	87.0000	87.0000	87.0000	+9.050%	1	1,930	+256.322%
2025-11-25	79.7800	79.7800	79.7800	79.7800	-0.524%	1	1,930	+288.569%
2025-11-24	80.2000	80.2000	80.2000	80.2000	+6.933%	1	1,931	+286.534%
2025-11-21	75.0000	75.0000	75.0000	75.0000	-17.310%	1	1,932	+313.333%
2025-11-20	90.7000	90.7000	90.7000	90.7000	+4.916%	1	1,933	+241.786%
2025-11-19	86.4500	86.4500	86.4500	86.4500	-2.493%	2	1,934	+258.589%
2025-11-17	88.6600	88.6600	88.6600	88.6600	+2.973%	1	1,934	+249.650%
2025-11-07	86.1000	86.1000	86.1000	86.1000	-13.900%	1	1,933	+260.046%
2025-11-04	100.0000	100.0000	100.0000	100.0000	-8.173%	1	1,932	+210.000%
2025-10-30	108.9000	108.9000	108.9000	108.9000	+7.027%	5	1,931	+184.665%
2025-10-28	101.7500	101.7500	101.7500	101.7500	+0.049%	1	1,936	+204.668%
2025-10-27	101.7000	101.7000	101.7000	101.7000	+9.296%	1	1,934	+204.818%
2025-10-24	92.7000	93.0500	92.7000	93.0500	+14.453%	2	1,934	+233.154%
2025-10-14	81.3000	81.3000	81.3000	81.3000	-2.284%	5	1,939	+281.304%
2025-10-13	83.2000	83.2000	83.2000	83.2000	-5.882%	4	1,944	+272.596%
2025-10-09	88.2000	88.4000	88.2000	88.4000	-0.113%	4	1,944	+250.679%
2025-10-08	88.5000	88.5000	88.5000	88.5000	-1.117%	1	1,940	+250.282%
2025-10-06	89.5000	89.5000	89.5000	89.5000	+25.879%	1	1,939	+246.369%
2025-09-30	71.1000	71.1000	71.1000	71.1000	+7.272%	2	1,938	+336.006%
2025-09-24	66.2800	66.2800	66.2800	66.2800	-3.593%	2	1,936	+367.713%
2025-09-22	68.7500	68.7500	68.7500	68.7500	+13.076%	2	1,938	+350.909%
2025-09-18	60.8000	60.8000	60.8000	60.8000	+7.326%	2	1,940	+409.868%
2025-09-16	56.6200	56.6500	56.6200	56.6500	+2.813%	1,200	1,942	+447.220%
2025-09-15	55.1000	55.1000	55.1000	55.1000	+0.364%	1	2,082	+462.613%
2025-09-11	54.5400	54.9500	54.5400	54.9000	+4.373%	35	2,083	+464.663%
2025-09-10	52.6000	52.6000	52.6000	52.6000	+14.722%	2	2,090	+489.354%
2025-09-05	45.8500	45.8500	45.8500	45.8500	-9.298%	1	2,088	+576.118%
2025-08-25	50.5500	50.5500	50.5500	50.5500	+1.100%	5	2,087	+513.254%
2025-08-19	50.0000	50.0000	50.0000	50.0000	+1.709%	1	2,082	+520.000%
2025-08-08	49.1600	49.1600	49.1600	49.1600	+7.336%	1	2,082	+530.594%
2025-08-06	45.4000	45.8000	45.4000	45.8000	+4.805%	1,000	2,082	+576.856%
2025-08-01	43.7000	43.7000	43.7000	43.7000	-8.863%	1	2,082	+609.382%
2025-07-28	47.9500	47.9500	47.9500	47.9500	+6.296%	2	2,082	+546.507%
2025-07-23	45.1100	45.1100	45.1100	45.1100	-6.411%	2	2,083	+587.209%
2025-07-22	48.2000	48.2000	48.2000	48.2000	-5.211%	2	2,083	+543.154%
2025-07-21	50.7500	50.8500	50.7500	50.8500	-1.070%	4	2,083	+509.636%
2025-07-18	51.4000	51.4000	51.4000	51.4000	+9.130%	2	2,083	+503.113%
2025-07-16	47.3000	47.6500	47.1000	47.1000	-6.548%	134	2,083	+558.174%
2025-07-15	51.1500	51.1500	50.3500	50.4000	+4.348%	20	2,164	+515.079%
2025-07-10	48.3000	48.3000	48.3000	48.3000	+4.005%	2,000	2,180	+541.822%
2025-07-08	46.4400	46.4400	46.4400	46.4400	+4.196%	1	180	+567.528%
2025-07-02	44.5700	44.5700	44.5700	44.5700	+10.458%	3	180	+595.535%
2025-06-25	40.3500	40.3500	40.3500	40.3500	+16.115%	1	177	+668.278%
2025-06-18	35.6100	35.6100	34.7500	34.7500	-2.195%	2	177	+792.086%
2025-06-17	35.5300	35.5300	35.5300	35.5300	+6.537%	1	177	+772.502%
2025-06-11	33.3500	33.3500	33.3500	33.3500	-1.969%	1	177	+829.535%
2025-06-10	34.0200	34.0200	34.0200	34.0200	+18.909%	1	177	+811.229%
2025-06-04	28.6100	28.6100	28.6100	28.6100	+11.540%	1	177	+983.537%
2025-05-29	25.6500	25.6500	25.6500	25.6500	-4.291%	18	177	+1,108.577%
2025-05-15	26.8000	26.8000	26.8000	26.8000	-4.046%	1	177	+1,056.716%
2025-05-14	27.9300	27.9300	27.9300	27.9300	+81.954%	1	178	+1,009.918%
2025-05-05	15.3000	15.3900	15.2700	15.3500	+73.839%	10	177	+1,919.544%
2025-04-07	5.2100	8.8300	5.2100	8.8300	+30.815%	77	176	+3,410.759%
2025-04-04	7.1900	7.1900	6.7000	6.7500	-41.710%	322	176	+4,492.593%
2025-04-03	11.5800	11.5800	11.5800	11.5800	-46.039%	38	92	+2,577.029%
2025-03-24	20.8000	21.4800	20.8000	21.4600	-0.186%	20	88	+1,344.548%
2025-03-17	21.2200	21.5000	21.2200	21.5000	+13.158%	9	94	+1,341.860%
2025-03-13	18.9500	19.0000	18.9500	19.0000	-1.809%	6	96	+1,531.579%
2025-03-12	19.4500	19.4500	19.3500	19.3500	+19.666%	30	96	+1,502.067%
2025-03-11	16.1600	16.1700	16.1600	16.1700	-12.547%	38	126	+1,817.130%
2025-03-10	18.4900	18.4900	18.4900	18.4900	-17.455%	3	88	+1,576.582%
2025-03-04	19.4900	22.4000	19.4700	22.4000	-3.240%	22	88	+1,283.929%
2025-03-03	23.1500	23.1500	23.1500	23.1500	-2.485%	1	87	+1,239.093%
2025-02-27	26.8000	26.8500	23.7400	23.7400	-17.483%	13	87	+1,205.813%
2025-02-26	28.7700	29.0100	27.9000	28.7700	-6.893%	18	87	+977.511%
2025-02-24	30.9000	30.9000	30.9000	30.9000	-9.118%	1	101	+903.236%
2025-02-13	33.6500	34.0000	33.6500	34.0000	+0.029%	2	101	+811.765%
2025-02-11	33.3400	34.8200	33.1000	33.9900	+5.395%	68	101	+812.033%
2025-02-06	32.2500	32.2500	32.2500	32.2500	+8.004%	8	61	+861.240%
2025-01-29	29.8600	29.8600	29.8600	29.8600	+0.981%	3	63	+938.178%
2025-01-28	27.0000	29.5800	27.0000	29.5700	+4.414%	5	63	+948.360%
2025-01-27	28.3200	28.3200	28.3200	28.3200	-36.927%	1	63	+994.633%
2025-01-22	44.9000	44.9000	44.9000	44.9000	+16.623%	2	63	+590.423%
2025-01-16	38.5000	38.5000	38.5000	38.5000	+18.864%	18	61	+705.195%
2024-12-31	32.2800	32.3900	32.2800	32.3900	-7.457%	2	54	+857.086%
2024-12-30	35.0000	35.0000	35.0000	35.0000	-0.709%	1	54	+785.714%
2024-12-27	35.2500	35.2500	35.2500	35.2500	-3.767%	2	55	+779.433%
2024-12-17	36.6200	36.6300	36.6200	36.6300	-1.267%	3	54	+746.301%
2024-12-16	35.8100	37.1000	35.8100	37.1000	+2.373%	5	62	+735.580%
2024-12-13	36.2500	36.2500	36.2400	36.2400	+10.052%	8	62	+755.408%
2024-12-11	32.6500	32.9300	32.6500	32.9300	-8.375%	2	66	+841.391%
2024-12-06	34.6400	35.9400	33.9000	35.9400	-4.109%	56	66	+762.549%
2024-11-13	37.4800	37.4800	37.4800	37.4800	-4.266%	2	45	+727.108%
2024-11-12	39.1500	39.1500	39.1500	39.1500	-10.391%	14	45	+691.826%
2024-10-25	43.6900	43.6900	43.6900	43.6900	+10.804%	6	31	+609.545%
2024-10-23	39.4300	39.4300	39.4300	39.4300	-4.758%	3	34	+686.203%
2024-10-18	41.4000	41.4000	41.4000	41.4000	+11.983%	6	34	+648.792%
2024-09-30	36.9700	36.9700	36.9700	36.9700	-7.690%	2	34	+738.518%
2024-09-26	40.0500	40.0500	40.0500	40.0500	+11.560%	1	36	+674.032%
2024-09-19	35.9000	35.9000	35.9000	35.9000	+13.608%	1	36	+763.510%
2024-09-11	31.6000	31.6000	31.6000	31.6000	+25.896%	1	35	+881.013%
2024-09-09	26.2400	26.2400	25.1000	25.1000	-33.245%	5	35	+1,135.060%
2024-08-30	37.6000	37.6000	37.6000	37.6000	-7.617%	2	33	+724.468%
2024-08-22	40.9300	40.9300	40.7000	40.7000	-3.783%	6	33	+661.671%
2024-08-21	42.3000	42.3000	42.3000	42.3000	+1.854%	1	27	+632.861%
2024-08-20	41.5300	41.5300	41.5300	41.5300	-2.786%	4	27	+646.448%
2024-08-19	42.7200	42.7200	42.7200	42.7200	+30.522%	3	27	+625.655%
2024-08-12	32.7300	32.7300	32.7300	32.7300	-21.699%	4	27	+847.143%
2024-07-18	41.8000	41.8000	41.8000	41.8000	-12.917%	4	27	+641.627%
2024-07-17	48.0000	48.0000	48.0000	48.0000	-13.514%	40	29	+545.833%
2024-07-16	55.5000	55.5000	55.5000	55.5000	-4.310%	30	66	+458.559%
2024-07-12	58.0000	58.0000	57.3200	58.0000	+6.422%	4	36	+434.483%
2024-07-11	54.5000	54.5000	54.5000	54.5000	-8.526%	5	34	+468.807%
2024-07-10	60.8500	60.8500	59.5800	59.5800	+5.265%	3	29	+420.309%
2024-07-09	56.6000	56.6000	55.6300	56.6000	+2.909%	25	27	+447.703%
2024-07-05	55.0000	55.0000	55.0000	55.0000	+3.774%	36	43	+463.636%
2024-07-03	53.0000	53.0000	53.0000	53.0000	+4.598%	20	7	+484.906%
2024-06-28	50.6700	50.6700	50.6700	50.6700	+8.968%	2	7	+511.802%
2024-06-24	46.5000	46.5000	46.5000	46.5000	+25.337%	5	6	+566.667%
2024-06-04	37.1000	37.1000	37.1000	37.1000	-1.670%	1	2	+735.580%
2024-06-03	37.8000	37.8000	37.7300	37.7300	0.000%	2	1	+721.627%

.dark-mode .gvLgqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvLgqb{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C290SMH Dec 18 2026 290.00 Call (SMH261218C00290000)option OPRA

SMH20261218C290
SMH Dec 18 2026 290.00 Call (SMH261218C00290000)
option OPRA