Dark

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

EOD

Oct 1, 2026

301.93+8.674%(+24.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	301.9300	301.9300	301.9300	301.9300	+8.674%	1	1,390	0.000%
2026-09-28	277.5500	277.8300	277.5500	277.8300	-0.419%	2	1,390	+8.674%
2026-09-24	279.0000	279.0000	279.0000	279.0000	+21.919%	1	1,391	+8.219%
2026-09-14	227.8400	228.8400	227.8400	228.8400	-18.739%	2	1,392	+31.939%
2026-08-17	281.6100	281.6100	281.6100	281.6100	+19.890%	1	1,391	+7.216%
2026-07-31	234.8900	234.8900	234.8900	234.8900	+15.465%	1	1,391	+28.541%
2026-07-29	203.4300	203.4300	203.4300	203.4300	-23.089%	2	1,391	+48.420%
2026-07-16	264.5000	264.5000	264.5000	264.5000	-6.702%	3	1,389	+14.151%
2026-07-15	283.5000	283.5000	283.5000	283.5000	-7.323%	1	1,386	+6.501%
2026-07-09	305.9000	305.9000	305.9000	305.9000	-5.253%	1	1,386	-1.298%
2026-06-29	322.8600	322.8600	322.8600	322.8600	+6.583%	1	1,385	-6.483%
2026-06-26	302.9200	302.9200	302.9200	302.9200	-7.068%	120	1,385	-0.327%
2026-06-25	325.9600	325.9600	325.9600	325.9600	+16.377%	1	1,505	-7.372%
2026-06-05	280.0900	280.0900	280.0900	280.0900	-2.155%	1	1,505	+7.797%
2026-05-27	286.1700	286.2600	286.1700	286.2600	+5.243%	15	1,505	+5.474%
2026-05-22	272.0000	272.0000	272.0000	272.0000	+1.777%	1	1,505	+11.004%
2026-05-13	267.2500	267.2500	267.2500	267.2500	+3.473%	1	1,506	+12.977%
2026-05-08	258.2800	258.2800	258.2800	258.2800	+26.304%	30	1,506	+16.900%
2026-04-24	204.4900	204.4900	204.4900	204.4900	+26.502%	1	1,534	+47.650%
2026-04-17	162.1000	162.1000	161.6500	161.6500	+15.374%	3	1,535	+86.780%
2026-04-10	140.1100	140.1100	140.1100	140.1100	+6.475%	1	1,535	+115.495%
2026-04-09	131.5900	131.5900	131.5900	131.5900	+5.568%	1	1,536	+129.448%
2026-04-08	124.6500	124.6500	124.6500	124.6500	+36.155%	1	1,535	+142.222%
2026-03-31	91.5500	91.5500	91.5500	91.5500	+16.758%	1	1,535	+229.798%
2026-03-30	78.4100	78.4100	78.4100	78.4100	-18.805%	1	1,536	+285.066%
2026-03-26	96.5700	96.5700	96.5700	96.5700	-8.568%	1	1,537	+212.654%
2026-03-24	103.7900	105.6200	103.7900	105.6200	+3.854%	3	1,536	+185.864%
2026-03-23	101.7000	101.7000	101.7000	101.7000	-5.466%	1	1,536	+196.883%
2026-03-16	107.5800	107.5800	107.5800	107.5800	+6.095%	2	1,535	+180.656%
2026-03-09	101.4000	101.4000	101.4000	101.4000	-14.031%	1	1,536	+197.761%
2026-02-19	117.0500	117.9500	117.0500	117.9500	-5.640%	2	1,536	+155.981%
2026-02-11	125.0000	125.0000	125.0000	125.0000	+6.838%	2	1,538	+141.544%
2026-02-09	116.9300	117.0200	116.9300	117.0000	+20.099%	4	1,540	+158.060%
2026-02-05	97.4200	97.4200	97.4200	97.4200	+3.959%	1	1,540	+209.926%
2026-02-04	99.9400	100.1300	93.7100	93.7100	-16.330%	6	1,541	+222.196%
2026-02-03	112.0000	112.0000	112.0000	112.0000	-4.478%	1	1,541	+169.580%
2026-02-02	117.2400	117.2500	117.2400	117.2500	+0.171%	5	1,541	+157.510%
2026-01-27	117.0500	117.0500	117.0500	117.0500	+7.002%	1	1,546	+157.950%
2026-01-26	109.4700	109.4700	109.3900	109.3900	+0.018%	2	1,547	+176.012%
2026-01-23	109.4600	109.6000	109.2000	109.3700	-3.084%	6	1,547	+176.063%
2026-01-21	112.5500	112.8500	112.5500	112.8500	+0.921%	4	1,547	+167.550%
2026-01-15	111.8200	111.8200	111.8200	111.8200	+11.430%	1	1,547	+170.014%
2026-01-09	99.5000	100.3500	99.5000	100.3500	+1.795%	3	1,547	+200.877%
2026-01-07	98.4500	98.5800	98.4500	98.5800	-0.825%	50	1,548	+206.279%
2026-01-06	100.0000	100.0000	99.4000	99.4000	+12.316%	4	1,548	+203.753%
2026-01-02	88.5000	88.5000	88.5000	88.5000	+7.848%	2	1,548	+241.164%
2025-12-30	82.0600	82.0600	82.0600	82.0600	-1.418%	1	1,546	+267.938%
2025-12-26	83.2400	83.2400	83.2400	83.2400	+2.702%	1	1,546	+262.722%
2025-12-24	81.1000	81.1000	81.0500	81.0500	-7.898%	4	1,547	+272.523%
2025-12-10	88.0000	88.0000	88.0000	88.0000	+4.142%	1	1,547	+243.102%
2025-12-08	84.5000	84.5000	84.5000	84.5000	+1.185%	1	1,548	+257.314%
2025-12-05	83.5100	83.5100	83.5100	83.5100	+6.004%	1	1,549	+261.550%
2025-12-02	78.7800	78.7800	78.7800	78.7800	+5.547%	1	1,550	+283.257%
2025-12-01	75.3000	75.3000	74.6400	74.6400	+6.325%	3	1,550	+304.515%
2025-11-26	69.7500	70.2000	69.7500	70.2000	+17.490%	2	1,547	+330.100%
2025-11-25	59.7500	59.7500	59.7500	59.7500	-2.049%	1	1,547	+405.322%
2025-11-21	56.2500	61.0000	56.2500	61.0000	-5.132%	12	1,546	+394.967%
2025-11-18	64.3000	64.3000	64.3000	64.3000	-10.196%	1	1,546	+369.565%
2025-11-14	70.2000	71.6000	70.2000	71.6000	-7.013%	2	1,547	+321.690%
2025-11-12	77.0000	77.0000	77.0000	77.0000	-0.143%	1	1,548	+292.117%
2025-11-11	77.1100	77.1100	77.1100	77.1100	+8.606%	1	1,548	+291.558%
2025-11-07	71.0000	71.0000	71.0000	71.0000	-8.031%	5	1,548	+325.254%
2025-11-06	77.2000	77.2000	77.2000	77.2000	-7.323%	1	1,543	+291.101%
2025-11-05	83.3000	83.3000	83.3000	83.3000	+7.318%	1	1,542	+262.461%
2025-11-04	77.6200	77.6200	77.6200	77.6200	-9.744%	1	1,543	+288.985%
2025-10-30	86.0000	86.0000	86.0000	86.0000	-3.663%	1	1,544	+251.081%
2025-10-29	88.3400	89.2700	88.3400	89.2700	+11.337%	2	1,544	+238.221%
2025-10-27	79.9000	80.1800	79.8000	80.1800	+8.264%	4	1,545	+276.565%
2025-10-24	74.4500	74.4500	74.0600	74.0600	+17.091%	3	1,545	+307.683%
2025-10-22	68.0000	68.0000	63.2500	63.2500	-10.220%	2	1,548	+377.360%
2025-10-21	70.3000	70.4500	70.3000	70.4500	+5.149%	2	1,547	+328.573%
2025-10-16	68.5000	68.5000	67.0000	67.0000	+3.077%	2	1,547	+350.642%
2025-10-14	65.2500	65.2500	65.0000	65.0000	-1.709%	2	1,545	+364.508%
2025-10-13	65.6000	66.1300	65.6000	66.1300	+16.631%	3	1,545	+356.570%
2025-10-10	56.7000	56.7000	56.7000	56.7000	-11.351%	1	1,542	+432.504%
2025-10-07	63.9600	63.9600	63.9600	63.9600	-8.629%	15	1,541	+372.061%
2025-10-06	69.6900	70.0000	69.6900	70.0000	+8.292%	18	1,541	+331.329%
2025-10-03	64.6500	64.6500	64.6400	64.6400	+20.935%	3	1,542	+367.095%
2025-09-30	52.7100	53.4500	52.7100	53.4500	+4.701%	103	1,541	+464.883%
2025-09-26	51.0500	51.0500	51.0500	51.0500	+5.913%	5	1,558	+491.440%
2025-09-25	48.2000	48.2000	48.2000	48.2000	-4.194%	1	1,558	+526.411%
2025-09-24	50.3100	50.3100	50.3100	50.3100	-3.621%	1	1,558	+500.139%
2025-09-23	50.3200	52.2000	50.3200	52.2000	+1.913%	6	1,557	+478.410%
2025-09-22	50.7300	51.2200	50.7300	51.2200	+11.590%	48	1,553	+489.477%
2025-09-19	46.0100	46.1000	45.8200	45.9000	-3.713%	17	1,553	+557.800%
2025-09-18	47.6700	47.6700	47.6700	47.6700	+23.497%	1	1,548	+533.375%
2025-09-11	38.6000	38.6000	38.6000	38.6000	+6.483%	1	1,547	+682.202%
2025-09-10	36.2500	36.2500	36.2500	36.2500	+22.673%	2	1,548	+732.910%
2025-09-03	29.5500	29.5500	29.5500	29.5500	+3.213%	1	1,548	+921.760%
2025-09-02	28.6100	28.6300	28.6100	28.6300	-3.668%	7	1,549	+954.593%
2025-08-20	29.7200	29.7200	29.7200	29.7200	-23.677%	1	1,549	+915.915%
2025-08-12	38.9400	38.9400	38.9400	38.9400	+5.243%	1	1,548	+675.372%
2025-07-29	36.5500	37.0000	36.5500	37.0000	+0.407%	2	1,548	+716.027%
2025-07-18	36.8500	36.8500	36.8500	36.8500	+3.861%	1	1,549	+719.349%
2025-07-17	35.4800	35.4800	35.4800	35.4800	+2.781%	1	1,548	+750.986%
2025-07-16	34.5200	34.5200	34.5200	34.5200	-5.425%	1	1,548	+774.652%
2025-07-15	36.9500	36.9500	36.4000	36.5000	+5.951%	71	1,548	+727.205%
2025-07-09	34.3000	34.8900	34.2400	34.4500	+5.513%	100	1,577	+776.430%
2025-07-08	32.6500	32.6500	32.6500	32.6500	+3.684%	320	1,603	+824.747%
2025-07-07	31.6900	31.6900	31.4900	31.4900	-5.859%	11	1,283	+858.812%
2025-07-03	33.4500	33.4500	33.4500	33.4500	+6.022%	500	784	+802.631%
2025-07-02	31.5000	31.5500	31.5000	31.5500	+6.696%	506	784	+856.989%
2025-07-01	29.5900	29.5900	29.5700	29.5700	-2.890%	2	284	+921.069%
2025-06-27	30.4500	30.4500	30.4500	30.4500	+8.556%	1	285	+891.560%
2025-06-25	28.0500	28.0500	28.0500	28.0500	+4.469%	3	285	+976.399%
2025-06-24	26.8500	26.8500	26.8500	26.8500	+14.499%	38	286	+1,024.507%
2025-06-10	23.4500	23.4500	23.4500	23.4500	+45.201%	1	248	+1,187.548%
2025-05-30	16.1500	16.1500	16.1500	16.1500	-8.757%	38	247	+1,769.536%
2025-05-21	17.7000	17.7000	17.7000	17.7000	-2.587%	5	241	+1,605.819%
2025-05-14	18.1700	18.1700	18.1700	18.1700	+1.508%	3	246	+1,561.695%
2025-05-13	17.9000	17.9000	17.9000	17.9000	+94.565%	7	243	+1,586.760%
2025-05-02	9.2000	9.2000	9.2000	9.2000	+11.245%	12	243	+3,181.848%
2025-05-01	8.2700	8.2700	8.2700	8.2700	+37.833%	1	246	+3,550.907%
2025-04-09	6.4400	6.4400	6.0000	6.0000	+29.590%	110	247	+4,932.167%
2025-04-08	4.3600	4.6300	4.2600	4.6300	+25.135%	44	262	+6,421.166%
2025-04-07	3.2000	3.7000	3.2000	3.7000	-43.077%	154	306	+8,060.270%
2025-04-03	6.5000	6.5000	6.5000	6.5000	-16.667%	15	189	+4,545.077%
2025-03-31	7.8000	7.8000	7.8000	7.8000	-41.397%	1	174	+3,770.897%
2025-03-04	13.3100	13.3100	13.3100	13.3100	-5.936%	1	174	+2,168.445%
2025-03-03	14.1500	14.1500	14.1500	14.1500	-12.002%	6	168	+2,033.781%
2025-02-28	16.7700	16.7700	16.0800	16.0800	-13.128%	8	168	+1,777.674%
2025-02-27	18.5100	18.5100	18.5100	18.5100	-9.971%	1	171	+1,531.172%
2025-02-26	20.3100	20.6700	20.3100	20.5600	-2.328%	4	171	+1,368.531%
2025-02-04	21.6000	21.6000	21.0500	21.0500	+3.951%	6	171	+1,334.347%
2025-02-03	19.6000	20.2500	19.6000	20.2500	-3.617%	3	166	+1,391.012%
2025-01-29	21.0100	21.0100	21.0100	21.0100	+9.598%	1	169	+1,337.078%
2025-01-28	19.2300	19.2300	19.1700	19.1700	-13.649%	2	168	+1,475.013%
2025-01-27	22.2000	22.2000	22.2000	22.2000	-30.189%	60	168	+1,260.045%
2025-01-24	31.8000	31.8000	31.8000	31.8000	-6.745%	10	228	+849.465%
2025-01-22	34.0000	34.1000	34.0000	34.1000	+14.853%	60	223	+785.425%
2025-01-21	29.6900	29.6900	29.6900	29.6900	+14.192%	1	164	+916.942%
2025-01-10	26.0000	26.0000	26.0000	26.0000	-18.750%	10	164	+1,061.269%
2025-01-06	32.3000	32.3500	32.0000	32.0000	+29.555%	3	159	+843.531%
2024-12-20	25.0800	25.0800	24.7000	24.7000	+2.917%	4	159	+1,122.389%
2024-12-12	24.0000	24.0000	24.0000	24.0000	+6.336%	10	159	+1,158.042%
2024-12-10	22.6100	22.6100	22.5700	22.5700	-12.179%	2	149	+1,237.749%
2024-12-06	25.7000	25.7000	25.7000	25.7000	-3.456%	24	149	+1,074.825%
2024-12-05	26.6200	26.6200	26.6200	26.6200	+22.673%	1	158	+1,034.222%
2024-11-27	21.7000	21.7000	21.7000	21.7000	-5.405%	2	158	+1,291.382%
2024-11-26	22.7000	22.9800	22.7000	22.9400	-10.039%	4	158	+1,216.173%
2024-11-22	24.8000	25.5000	24.8000	25.5000	+2.657%	22	158	+1,084.039%
2024-11-20	24.8400	24.8400	24.8400	24.8400	-0.640%	3	168	+1,115.499%
2024-11-15	26.8000	27.2500	25.0000	25.0000	-13.405%	122	171	+1,107.720%
2024-11-14	28.8700	28.8700	28.8700	28.8700	+1.583%	2	113	+945.826%
2024-11-13	28.4700	28.4700	28.4200	28.4200	-5.267%	2	113	+962.386%
2024-11-11	30.2800	30.2800	30.0000	30.0000	0.000%	11	114	+906.433%
2024-11-06	30.0000	30.0000	30.0000	30.0000	+13.208%	1	104	+906.433%
2024-10-31	26.5000	26.5000	26.5000	26.5000	-13.115%	10	105	+1,039.358%
2024-10-30	30.5000	30.5000	30.5000	30.5000	-6.899%	4	115	+889.934%
2024-10-25	32.7600	32.7600	32.7600	32.7600	+6.989%	6	115	+821.642%
2024-10-24	30.6000	30.6200	30.6000	30.6200	-1.607%	2	115	+886.055%
2024-10-22	31.1200	31.1200	31.1200	31.1200	-1.206%	10	114	+870.212%
2024-10-21	31.5000	31.5000	31.5000	31.5000	-2.174%	10	104	+858.508%
2024-10-18	32.2000	32.2000	32.2000	32.2000	-11.829%	10	104	+837.671%
2024-10-14	34.8500	36.5200	34.8500	36.5200	+7.412%	2	109	+726.752%
2024-10-11	34.2700	34.2800	34.0000	34.0000	+1.040%	12	110	+788.029%
2024-10-09	32.8500	33.7800	32.8500	33.6500	+28.435%	52	107	+797.266%
2024-09-23	26.2000	26.2000	26.2000	26.2000	+9.167%	8	115	+1,052.405%
2024-09-16	24.0000	24.0000	24.0000	24.0000	+23.077%	2	107	+1,158.042%
2024-09-10	19.5000	19.5000	19.5000	19.5000	-0.763%	10	107	+1,448.359%
2024-09-09	19.0000	19.6500	19.0000	19.6500	-38.709%	4	98	+1,436.539%
2024-08-20	32.0600	32.0600	32.0600	32.0600	+8.678%	3	98	+841.765%
2024-08-15	29.5000	29.5000	29.5000	29.5000	+8.098%	1	98	+923.492%
2024-08-14	27.2900	27.2900	27.2900	27.2900	+24.328%	2	97	+1,006.376%
2024-08-08	21.9500	21.9500	21.9500	21.9500	+9.422%	2	97	+1,275.535%
2024-08-07	18.9500	20.0600	18.9500	20.0600	-4.431%	5	97	+1,405.135%
2024-08-05	20.5000	20.9900	20.5000	20.9900	-2.372%	3	100	+1,338.447%
2024-08-02	21.8300	21.8300	21.5000	21.5000	-16.828%	4	100	+1,304.326%
2024-08-01	25.8500	25.8500	25.8500	25.8500	-18.067%	1	99	+1,068.008%
2024-07-31	31.5500	31.5500	31.5500	31.5500	+10.702%	5	99	+856.989%
2024-07-29	28.5000	28.5000	28.5000	28.5000	-13.321%	1	99	+959.404%
2024-07-19	32.8800	32.8800	32.8800	32.8800	-4.279%	2	100	+818.279%
2024-07-18	34.3500	34.3500	34.3500	34.3500	-4.583%	3	100	+778.981%
2024-07-17	36.3800	39.2500	36.0000	36.0000	-19.463%	24	97	+738.694%
2024-07-15	44.7000	44.7000	44.7000	44.7000	-0.667%	1	87	+575.459%
2024-07-12	45.0000	45.0000	45.0000	45.0000	+4.651%	30	87	+570.956%
2024-07-11	43.0000	43.0000	43.0000	43.0000	+1.176%	25	67	+602.163%
2024-07-05	40.8500	42.5000	40.8300	42.5000	+3.988%	12	78	+610.424%
2024-07-03	39.5000	40.8700	39.5000	40.8700	+3.103%	2	76	+638.757%
2024-07-02	39.6400	39.6400	39.6400	39.6400	-0.277%	3	76	+661.680%
2024-06-28	39.7500	39.7500	39.7500	39.7500	+3.381%	4	76	+659.572%
2024-06-26	38.4500	38.4500	38.4500	38.4500	+2.479%	12	74	+685.254%
2024-06-25	37.5200	37.5200	37.5200	37.5200	+1.433%	2	62	+704.717%
2024-06-24	36.9900	36.9900	36.9900	36.9900	-9.494%	1	62	+716.248%
2024-06-21	40.9500	41.5200	40.8700	40.8700	-4.953%	38	61	+638.757%
2024-06-20	46.9000	47.0000	43.0000	43.0000	+3.118%	15	42	+602.163%
2024-06-14	41.6500	41.7000	41.6500	41.7000	+4.120%	4	33	+624.053%
2024-06-13	40.1900	41.3500	39.5900	40.0500	+0.755%	12	31	+653.883%
2024-06-12	40.4500	40.4500	39.1000	39.7500	+17.778%	16	22	+659.572%
2024-06-10	33.7500	33.7500	33.7500	33.7500	-1.460%	2	6	+794.607%
2024-06-05	31.5000	34.3000	31.5000	34.2500	+18.103%	5	4	+781.547%
2024-06-03	29.0000	29.0000	29.0000	29.0000	0.000%	1	1	+941.138%

.dark-mode .f2Y6YH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2Y6YH{ 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