Dark

SMH20261218C320
SMH Dec 18 2026 320.00 Call (SMH261218C00320000)
option OPRA

EOD

Jul 31, 2026

234.89+15.465%(+31.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	234.8900	234.8900	234.8900	234.8900	+15.465%	1	1,391	0.000%
2026-07-29	203.4300	203.4300	203.4300	203.4300	-23.089%	2	1,391	+15.465%
2026-07-16	264.5000	264.5000	264.5000	264.5000	-6.702%	3	1,389	-11.195%
2026-07-15	283.5000	283.5000	283.5000	283.5000	-7.323%	1	1,386	-17.146%
2026-07-09	305.9000	305.9000	305.9000	305.9000	-5.253%	1	1,386	-23.213%
2026-06-29	322.8600	322.8600	322.8600	322.8600	+6.583%	1	1,385	-27.247%
2026-06-26	302.9200	302.9200	302.9200	302.9200	-7.068%	120	1,385	-22.458%
2026-06-25	325.9600	325.9600	325.9600	325.9600	+16.377%	1	1,505	-27.939%
2026-06-05	280.0900	280.0900	280.0900	280.0900	-2.155%	1	1,505	-16.138%
2026-05-27	286.1700	286.2600	286.1700	286.2600	+5.243%	15	1,505	-17.945%
2026-05-22	272.0000	272.0000	272.0000	272.0000	+1.777%	1	1,505	-13.643%
2026-05-13	267.2500	267.2500	267.2500	267.2500	+3.473%	1	1,506	-12.109%
2026-05-08	258.2800	258.2800	258.2800	258.2800	+26.304%	30	1,506	-9.056%
2026-04-24	204.4900	204.4900	204.4900	204.4900	+26.502%	1	1,534	+14.866%
2026-04-17	162.1000	162.1000	161.6500	161.6500	+15.374%	3	1,535	+45.308%
2026-04-10	140.1100	140.1100	140.1100	140.1100	+6.475%	1	1,535	+67.647%
2026-04-09	131.5900	131.5900	131.5900	131.5900	+5.568%	1	1,536	+78.501%
2026-04-08	124.6500	124.6500	124.6500	124.6500	+36.155%	1	1,535	+88.440%
2026-03-31	91.5500	91.5500	91.5500	91.5500	+16.758%	1	1,535	+156.570%
2026-03-30	78.4100	78.4100	78.4100	78.4100	-18.805%	1	1,536	+199.566%
2026-03-26	96.5700	96.5700	96.5700	96.5700	-8.568%	1	1,537	+143.233%
2026-03-24	103.7900	105.6200	103.7900	105.6200	+3.854%	3	1,536	+122.392%
2026-03-23	101.7000	101.7000	101.7000	101.7000	-5.466%	1	1,536	+130.964%
2026-03-16	107.5800	107.5800	107.5800	107.5800	+6.095%	2	1,535	+118.340%
2026-03-09	101.4000	101.4000	101.4000	101.4000	-14.031%	1	1,536	+131.647%
2026-02-19	117.0500	117.9500	117.0500	117.9500	-5.640%	2	1,536	+99.144%
2026-02-11	125.0000	125.0000	125.0000	125.0000	+6.838%	2	1,538	+87.912%
2026-02-09	116.9300	117.0200	116.9300	117.0000	+20.099%	4	1,540	+100.761%
2026-02-05	97.4200	97.4200	97.4200	97.4200	+3.959%	1	1,540	+141.111%
2026-02-04	99.9400	100.1300	93.7100	93.7100	-16.330%	6	1,541	+150.656%
2026-02-03	112.0000	112.0000	112.0000	112.0000	-4.478%	1	1,541	+109.723%
2026-02-02	117.2400	117.2500	117.2400	117.2500	+0.171%	5	1,541	+100.333%
2026-01-27	117.0500	117.0500	117.0500	117.0500	+7.002%	1	1,546	+100.675%
2026-01-26	109.4700	109.4700	109.3900	109.3900	+0.018%	2	1,547	+114.727%
2026-01-23	109.4600	109.6000	109.2000	109.3700	-3.084%	6	1,547	+114.766%
2026-01-21	112.5500	112.8500	112.5500	112.8500	+0.921%	4	1,547	+108.144%
2026-01-15	111.8200	111.8200	111.8200	111.8200	+11.430%	1	1,547	+110.061%
2026-01-09	99.5000	100.3500	99.5000	100.3500	+1.795%	3	1,547	+134.071%
2026-01-07	98.4500	98.5800	98.4500	98.5800	-0.825%	50	1,548	+138.273%
2026-01-06	100.0000	100.0000	99.4000	99.4000	+12.316%	4	1,548	+136.308%
2026-01-02	88.5000	88.5000	88.5000	88.5000	+7.848%	2	1,548	+165.412%
2025-12-30	82.0600	82.0600	82.0600	82.0600	-1.418%	1	1,546	+186.242%
2025-12-26	83.2400	83.2400	83.2400	83.2400	+2.702%	1	1,546	+182.184%
2025-12-24	81.1000	81.1000	81.0500	81.0500	-7.898%	4	1,547	+189.809%
2025-12-10	88.0000	88.0000	88.0000	88.0000	+4.142%	1	1,547	+166.920%
2025-12-08	84.5000	84.5000	84.5000	84.5000	+1.185%	1	1,548	+177.976%
2025-12-05	83.5100	83.5100	83.5100	83.5100	+6.004%	1	1,549	+181.272%
2025-12-02	78.7800	78.7800	78.7800	78.7800	+5.547%	1	1,550	+198.159%
2025-12-01	75.3000	75.3000	74.6400	74.6400	+6.325%	3	1,550	+214.697%
2025-11-26	69.7500	70.2000	69.7500	70.2000	+17.490%	2	1,547	+234.601%
2025-11-25	59.7500	59.7500	59.7500	59.7500	-2.049%	1	1,547	+293.121%
2025-11-21	56.2500	61.0000	56.2500	61.0000	-5.132%	12	1,546	+285.066%
2025-11-18	64.3000	64.3000	64.3000	64.3000	-10.196%	1	1,546	+265.303%
2025-11-14	70.2000	71.6000	70.2000	71.6000	-7.013%	2	1,547	+228.059%
2025-11-12	77.0000	77.0000	77.0000	77.0000	-0.143%	1	1,548	+205.052%
2025-11-11	77.1100	77.1100	77.1100	77.1100	+8.606%	1	1,548	+204.617%
2025-11-07	71.0000	71.0000	71.0000	71.0000	-8.031%	5	1,548	+230.831%
2025-11-06	77.2000	77.2000	77.2000	77.2000	-7.323%	1	1,543	+204.262%
2025-11-05	83.3000	83.3000	83.3000	83.3000	+7.318%	1	1,542	+181.981%
2025-11-04	77.6200	77.6200	77.6200	77.6200	-9.744%	1	1,543	+202.615%
2025-10-30	86.0000	86.0000	86.0000	86.0000	-3.663%	1	1,544	+173.128%
2025-10-29	88.3400	89.2700	88.3400	89.2700	+11.337%	2	1,544	+163.123%
2025-10-27	79.9000	80.1800	79.8000	80.1800	+8.264%	4	1,545	+192.953%
2025-10-24	74.4500	74.4500	74.0600	74.0600	+17.091%	3	1,545	+217.162%
2025-10-22	68.0000	68.0000	63.2500	63.2500	-10.220%	2	1,548	+271.368%
2025-10-21	70.3000	70.4500	70.3000	70.4500	+5.149%	2	1,547	+233.414%
2025-10-16	68.5000	68.5000	67.0000	67.0000	+3.077%	2	1,547	+250.582%
2025-10-14	65.2500	65.2500	65.0000	65.0000	-1.709%	2	1,545	+261.369%
2025-10-13	65.6000	66.1300	65.6000	66.1300	+16.631%	3	1,545	+255.194%
2025-10-10	56.7000	56.7000	56.7000	56.7000	-11.351%	1	1,542	+314.268%
2025-10-07	63.9600	63.9600	63.9600	63.9600	-8.629%	15	1,541	+267.245%
2025-10-06	69.6900	70.0000	69.6900	70.0000	+8.292%	18	1,541	+235.557%
2025-10-03	64.6500	64.6500	64.6400	64.6400	+20.935%	3	1,542	+263.382%
2025-09-30	52.7100	53.4500	52.7100	53.4500	+4.701%	103	1,541	+339.457%
2025-09-26	51.0500	51.0500	51.0500	51.0500	+5.913%	5	1,558	+360.118%
2025-09-25	48.2000	48.2000	48.2000	48.2000	-4.194%	1	1,558	+387.324%
2025-09-24	50.3100	50.3100	50.3100	50.3100	-3.621%	1	1,558	+366.885%
2025-09-23	50.3200	52.2000	50.3200	52.2000	+1.913%	6	1,557	+349.981%
2025-09-22	50.7300	51.2200	50.7300	51.2200	+11.590%	48	1,553	+358.590%
2025-09-19	46.0100	46.1000	45.8200	45.9000	-3.713%	17	1,553	+411.743%
2025-09-18	47.6700	47.6700	47.6700	47.6700	+23.497%	1	1,548	+392.742%
2025-09-11	38.6000	38.6000	38.6000	38.6000	+6.483%	1	1,547	+508.523%
2025-09-10	36.2500	36.2500	36.2500	36.2500	+22.673%	2	1,548	+547.972%
2025-09-03	29.5500	29.5500	29.5500	29.5500	+3.213%	1	1,548	+694.890%
2025-09-02	28.6100	28.6300	28.6100	28.6300	-3.668%	7	1,549	+720.433%
2025-08-20	29.7200	29.7200	29.7200	29.7200	-23.677%	1	1,549	+690.343%
2025-08-12	38.9400	38.9400	38.9400	38.9400	+5.243%	1	1,548	+503.210%
2025-07-29	36.5500	37.0000	36.5500	37.0000	+0.407%	2	1,548	+534.838%
2025-07-18	36.8500	36.8500	36.8500	36.8500	+3.861%	1	1,549	+537.422%
2025-07-17	35.4800	35.4800	35.4800	35.4800	+2.781%	1	1,548	+562.035%
2025-07-16	34.5200	34.5200	34.5200	34.5200	-5.425%	1	1,548	+580.446%
2025-07-15	36.9500	36.9500	36.4000	36.5000	+5.951%	71	1,548	+543.534%
2025-07-09	34.3000	34.8900	34.2400	34.4500	+5.513%	100	1,577	+581.829%
2025-07-08	32.6500	32.6500	32.6500	32.6500	+3.684%	320	1,603	+619.418%
2025-07-07	31.6900	31.6900	31.4900	31.4900	-5.859%	11	1,283	+645.919%
2025-07-03	33.4500	33.4500	33.4500	33.4500	+6.022%	500	784	+602.212%
2025-07-02	31.5000	31.5500	31.5000	31.5500	+6.696%	506	784	+644.501%
2025-07-01	29.5900	29.5900	29.5700	29.5700	-2.890%	2	284	+694.352%
2025-06-27	30.4500	30.4500	30.4500	30.4500	+8.556%	1	285	+671.396%
2025-06-25	28.0500	28.0500	28.0500	28.0500	+4.469%	3	285	+737.398%
2025-06-24	26.8500	26.8500	26.8500	26.8500	+14.499%	38	286	+774.823%
2025-06-10	23.4500	23.4500	23.4500	23.4500	+45.201%	1	248	+901.663%
2025-05-30	16.1500	16.1500	16.1500	16.1500	-8.757%	38	247	+1,354.427%
2025-05-21	17.7000	17.7000	17.7000	17.7000	-2.587%	5	241	+1,227.062%
2025-05-14	18.1700	18.1700	18.1700	18.1700	+1.508%	3	246	+1,192.735%
2025-05-13	17.9000	17.9000	17.9000	17.9000	+94.565%	7	243	+1,212.235%
2025-05-02	9.2000	9.2000	9.2000	9.2000	+11.245%	12	243	+2,453.152%
2025-05-01	8.2700	8.2700	8.2700	8.2700	+37.833%	1	246	+2,740.266%
2025-04-09	6.4400	6.4400	6.0000	6.0000	+29.590%	110	247	+3,814.833%
2025-04-08	4.3600	4.6300	4.2600	4.6300	+25.135%	44	262	+4,973.218%
2025-04-07	3.2000	3.7000	3.2000	3.7000	-43.077%	154	306	+6,248.378%
2025-04-03	6.5000	6.5000	6.5000	6.5000	-16.667%	15	189	+3,513.692%
2025-03-31	7.8000	7.8000	7.8000	7.8000	-41.397%	1	174	+2,911.410%
2025-03-04	13.3100	13.3100	13.3100	13.3100	-5.936%	1	174	+1,664.763%
2025-03-03	14.1500	14.1500	14.1500	14.1500	-12.002%	6	168	+1,560.000%
2025-02-28	16.7700	16.7700	16.0800	16.0800	-13.128%	8	168	+1,360.759%
2025-02-27	18.5100	18.5100	18.5100	18.5100	-9.971%	1	171	+1,168.990%
2025-02-26	20.3100	20.6700	20.3100	20.5600	-2.328%	4	171	+1,042.461%
2025-02-04	21.6000	21.6000	21.0500	21.0500	+3.951%	6	171	+1,015.867%
2025-02-03	19.6000	20.2500	19.6000	20.2500	-3.617%	3	166	+1,059.951%
2025-01-29	21.0100	21.0100	21.0100	21.0100	+9.598%	1	169	+1,017.991%
2025-01-28	19.2300	19.2300	19.1700	19.1700	-13.649%	2	168	+1,125.300%
2025-01-27	22.2000	22.2000	22.2000	22.2000	-30.189%	60	168	+958.063%
2025-01-24	31.8000	31.8000	31.8000	31.8000	-6.745%	10	228	+638.648%
2025-01-22	34.0000	34.1000	34.0000	34.1000	+14.853%	60	223	+588.827%
2025-01-21	29.6900	29.6900	29.6900	29.6900	+14.192%	1	164	+691.142%
2025-01-10	26.0000	26.0000	26.0000	26.0000	-18.750%	10	164	+803.423%
2025-01-06	32.3000	32.3500	32.0000	32.0000	+29.555%	3	159	+634.031%
2024-12-20	25.0800	25.0800	24.7000	24.7000	+2.917%	4	159	+850.972%
2024-12-12	24.0000	24.0000	24.0000	24.0000	+6.336%	10	159	+878.708%
2024-12-10	22.6100	22.6100	22.5700	22.5700	-12.179%	2	149	+940.718%
2024-12-06	25.7000	25.7000	25.7000	25.7000	-3.456%	24	149	+813.969%
2024-12-05	26.6200	26.6200	26.6200	26.6200	+22.673%	1	158	+782.382%
2024-11-27	21.7000	21.7000	21.7000	21.7000	-5.405%	2	158	+982.442%
2024-11-26	22.7000	22.9800	22.7000	22.9400	-10.039%	4	158	+923.932%
2024-11-22	24.8000	25.5000	24.8000	25.5000	+2.657%	22	158	+821.137%
2024-11-20	24.8400	24.8400	24.8400	24.8400	-0.640%	3	168	+845.612%
2024-11-15	26.8000	27.2500	25.0000	25.0000	-13.405%	122	171	+839.560%
2024-11-14	28.8700	28.8700	28.8700	28.8700	+1.583%	2	113	+713.613%
2024-11-13	28.4700	28.4700	28.4200	28.4200	-5.267%	2	113	+726.495%
2024-11-11	30.2800	30.2800	30.0000	30.0000	0.000%	11	114	+682.967%
2024-11-06	30.0000	30.0000	30.0000	30.0000	+13.208%	1	104	+682.967%
2024-10-31	26.5000	26.5000	26.5000	26.5000	-13.115%	10	105	+786.377%
2024-10-30	30.5000	30.5000	30.5000	30.5000	-6.899%	4	115	+670.131%
2024-10-25	32.7600	32.7600	32.7600	32.7600	+6.989%	6	115	+617.002%
2024-10-24	30.6000	30.6200	30.6000	30.6200	-1.607%	2	115	+667.113%
2024-10-22	31.1200	31.1200	31.1200	31.1200	-1.206%	10	114	+654.788%
2024-10-21	31.5000	31.5000	31.5000	31.5000	-2.174%	10	104	+645.683%
2024-10-18	32.2000	32.2000	32.2000	32.2000	-11.829%	10	104	+629.472%
2024-10-14	34.8500	36.5200	34.8500	36.5200	+7.412%	2	109	+543.182%
2024-10-11	34.2700	34.2800	34.0000	34.0000	+1.040%	12	110	+590.853%
2024-10-09	32.8500	33.7800	32.8500	33.6500	+28.435%	52	107	+598.039%
2024-09-23	26.2000	26.2000	26.2000	26.2000	+9.167%	8	115	+796.527%
2024-09-16	24.0000	24.0000	24.0000	24.0000	+23.077%	2	107	+878.708%
2024-09-10	19.5000	19.5000	19.5000	19.5000	-0.763%	10	107	+1,104.564%
2024-09-09	19.0000	19.6500	19.0000	19.6500	-38.709%	4	98	+1,095.369%
2024-08-20	32.0600	32.0600	32.0600	32.0600	+8.678%	3	98	+632.658%
2024-08-15	29.5000	29.5000	29.5000	29.5000	+8.098%	1	98	+696.237%
2024-08-14	27.2900	27.2900	27.2900	27.2900	+24.328%	2	97	+760.718%
2024-08-08	21.9500	21.9500	21.9500	21.9500	+9.422%	2	97	+970.114%
2024-08-07	18.9500	20.0600	18.9500	20.0600	-4.431%	5	97	+1,070.937%
2024-08-05	20.5000	20.9900	20.5000	20.9900	-2.372%	3	100	+1,019.057%
2024-08-02	21.8300	21.8300	21.5000	21.5000	-16.828%	4	100	+992.512%
2024-08-01	25.8500	25.8500	25.8500	25.8500	-18.067%	1	99	+808.665%
2024-07-31	31.5500	31.5500	31.5500	31.5500	+10.702%	5	99	+644.501%
2024-07-29	28.5000	28.5000	28.5000	28.5000	-13.321%	1	99	+724.175%
2024-07-19	32.8800	32.8800	32.8800	32.8800	-4.279%	2	100	+614.386%
2024-07-18	34.3500	34.3500	34.3500	34.3500	-4.583%	3	100	+583.814%
2024-07-17	36.3800	39.2500	36.0000	36.0000	-19.463%	24	97	+552.472%
2024-07-15	44.7000	44.7000	44.7000	44.7000	-0.667%	1	87	+425.481%
2024-07-12	45.0000	45.0000	45.0000	45.0000	+4.651%	30	87	+421.978%
2024-07-11	43.0000	43.0000	43.0000	43.0000	+1.176%	25	67	+446.256%
2024-07-05	40.8500	42.5000	40.8300	42.5000	+3.988%	12	78	+452.682%
2024-07-03	39.5000	40.8700	39.5000	40.8700	+3.103%	2	76	+474.725%
2024-07-02	39.6400	39.6400	39.6400	39.6400	-0.277%	3	76	+492.558%
2024-06-28	39.7500	39.7500	39.7500	39.7500	+3.381%	4	76	+490.918%
2024-06-26	38.4500	38.4500	38.4500	38.4500	+2.479%	12	74	+510.897%
2024-06-25	37.5200	37.5200	37.5200	37.5200	+1.433%	2	62	+526.039%
2024-06-24	36.9900	36.9900	36.9900	36.9900	-9.494%	1	62	+535.009%
2024-06-21	40.9500	41.5200	40.8700	40.8700	-4.953%	38	61	+474.725%
2024-06-20	46.9000	47.0000	43.0000	43.0000	+3.118%	15	42	+446.256%
2024-06-14	41.6500	41.7000	41.6500	41.7000	+4.120%	4	33	+463.285%
2024-06-13	40.1900	41.3500	39.5900	40.0500	+0.755%	12	31	+486.492%
2024-06-12	40.4500	40.4500	39.1000	39.7500	+17.778%	16	22	+490.918%
2024-06-10	33.7500	33.7500	33.7500	33.7500	-1.460%	2	6	+595.970%
2024-06-05	31.5000	34.3000	31.5000	34.2500	+18.103%	5	4	+585.810%
2024-06-03	29.0000	29.0000	29.0000	29.0000	0.000%	1	1	+709.966%

.dark-mode .NCC77G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NCC77G{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C320SMH Dec 18 2026 320.00 Call (SMH261218C00320000)option OPRA

SMH20261218C320
SMH Dec 18 2026 320.00 Call (SMH261218C00320000)
option OPRA