Dark

SMH20261218C350
SMH Dec 18 2026 350.00 Call (SMH261218C00350000)
option OPRA

EOD

Jul 28, 2026

195.45-38.406%(-121.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	195.4500	195.4500	195.4500	195.4500	-38.406%	1	575	0.000%
2026-06-30	317.3000	317.3200	317.3000	317.3200	+7.932%	16	574	-38.406%
2026-06-29	294.0000	294.0000	294.0000	294.0000	-1.033%	15	590	-33.520%
2026-06-25	302.9400	302.9400	297.0700	297.0700	+1.323%	4	604	-34.207%
2026-06-16	293.1900	293.1900	293.1900	293.1900	-5.410%	1	605	-33.337%
2026-06-15	309.9600	309.9600	309.9600	309.9600	+27.294%	1	604	-36.943%
2026-06-10	243.5000	243.5000	243.5000	243.5000	-17.177%	1	604	-19.733%
2026-06-02	294.0000	294.0000	294.0000	294.0000	+20.093%	1	603	-33.520%
2026-05-22	244.8100	244.8100	244.8100	244.8100	+13.076%	2	603	-20.163%
2026-05-19	216.9500	216.9500	216.5000	216.5000	-9.414%	2	605	-9.723%
2026-05-11	239.0000	239.0000	239.0000	239.0000	+11.682%	1	604	-18.222%
2026-05-07	211.4100	214.0000	211.2000	214.0000	+0.943%	52	604	-8.668%
2026-05-06	212.0000	212.0000	212.0000	212.0000	+17.686%	1	612	-7.807%
2026-05-04	180.1400	180.1400	180.1400	180.1400	+2.352%	2	613	+8.499%
2026-05-01	176.0000	176.0000	176.0000	176.0000	+9.235%	1	613	+11.051%
2026-04-28	161.1200	161.1200	161.1200	161.1200	-8.533%	2	613	+21.307%
2026-04-27	172.3500	176.1500	172.3500	176.1500	+0.934%	2	615	+10.957%
2026-04-24	174.5200	174.5200	174.5200	174.5200	+9.486%	2	615	+11.993%
2026-04-23	157.2500	159.4000	157.2500	159.4000	+14.364%	2	613	+22.616%
2026-04-21	139.3800	139.3800	139.3800	139.3800	+0.927%	4	619	+40.228%
2026-04-20	138.1000	138.1000	138.1000	138.1000	+8.484%	2	619	+41.528%
2026-04-14	127.3000	127.3000	127.3000	127.3000	+10.159%	1	620	+53.535%
2026-04-10	115.5600	115.5600	115.5600	115.5600	+12.412%	2	621	+69.133%
2026-04-08	103.6300	103.7800	101.0100	102.8000	+17.809%	16	619	+90.126%
2026-04-07	86.7300	87.2600	86.7300	87.2600	+4.628%	2	625	+123.986%
2026-04-06	83.4000	83.4000	83.4000	83.4000	+2.106%	10	624	+134.353%
2026-04-02	81.6700	81.6800	81.6700	81.6800	-0.390%	2	615	+139.287%
2026-04-01	82.0000	82.0000	82.0000	82.0000	+10.721%	1	615	+138.354%
2026-03-31	74.0600	74.0600	74.0600	74.0600	+20.501%	10	615	+163.908%
2026-03-30	60.0000	61.4600	60.0000	61.4600	-12.736%	8	605	+218.012%
2026-03-27	71.1000	71.1000	70.4300	70.4300	-4.824%	5	605	+177.510%
2026-03-26	74.0000	74.0000	74.0000	74.0000	-11.004%	2	605	+164.122%
2026-03-23	83.1500	83.1500	83.1500	83.1500	-1.946%	1	605	+135.057%
2026-03-16	85.6600	85.6600	84.8000	84.8000	-6.628%	2	605	+130.483%
2026-03-11	90.8200	90.8200	90.8200	90.8200	+7.352%	1	605	+115.206%
2026-03-09	80.9000	84.6000	80.9000	84.6000	+0.487%	2	605	+131.028%
2026-03-03	84.1900	84.1900	84.1900	84.1900	-10.863%	3	604	+132.153%
2026-03-02	94.4500	94.4500	94.4500	94.4500	-0.243%	350	607	+106.935%
2026-02-27	94.6800	94.6800	94.6800	94.6800	-3.131%	3	699	+106.432%
2026-02-19	97.8800	97.8800	97.7400	97.7400	-4.101%	2	699	+99.969%
2026-02-18	101.8100	101.9200	101.8100	101.9200	-2.943%	2	698	+91.768%
2026-02-12	105.0100	105.0100	105.0100	105.0100	+14.390%	3	698	+86.125%
2026-02-06	82.2500	91.9600	82.2500	91.8000	+11.951%	10	698	+112.908%
2026-02-04	87.2800	87.2800	82.0000	82.0000	-16.284%	3	699	+138.354%
2026-02-02	97.8600	97.9500	97.7400	97.9500	+2.641%	4	697	+99.541%
2026-01-27	94.6000	95.4300	94.6000	95.4300	+7.624%	5	697	+104.810%
2026-01-26	88.7100	88.7100	88.6700	88.6700	-1.522%	2	697	+120.424%
2026-01-23	90.0400	90.0400	90.0400	90.0400	-3.411%	1	697	+117.070%
2026-01-22	93.2200	93.2200	93.2200	93.2200	+0.344%	1	698	+109.665%
2026-01-21	91.8000	93.1000	88.9800	92.9000	+10.136%	33	698	+110.388%
2026-01-20	86.6900	86.6900	84.3500	84.3500	-7.216%	3	688	+131.713%
2026-01-15	89.0000	90.9300	89.0000	90.9100	+14.989%	21	688	+114.993%
2026-01-14	77.8500	79.0600	77.8500	79.0600	-5.170%	6	694	+147.217%
2026-01-13	83.3700	83.3700	83.3700	83.3700	+1.189%	1	698	+134.437%
2026-01-12	81.9500	82.3900	81.9500	82.3900	+1.829%	4	698	+137.225%
2026-01-09	80.9100	80.9100	80.9100	80.9100	+3.399%	1	694	+141.565%
2026-01-07	78.2500	78.2500	78.2500	78.2500	-1.942%	1	694	+149.776%
2026-01-06	79.0900	79.8000	79.0900	79.8000	+9.315%	11	694	+144.925%
2026-01-05	74.1000	74.1000	73.0000	73.0000	+4.286%	4	687	+167.740%
2026-01-02	71.4800	71.4800	69.7500	70.0000	+12.450%	6	686	+179.214%
2025-12-31	62.2500	62.2500	62.2500	62.2500	-0.064%	1	687	+213.976%
2025-12-29	62.2900	62.2900	62.2900	62.2900	-2.060%	1	687	+213.774%
2025-12-26	63.6000	63.6000	63.6000	63.6000	+0.617%	2	687	+207.311%
2025-12-24	63.2100	63.2100	63.2100	63.2100	+4.067%	3	689	+209.207%
2025-12-22	60.7400	60.7400	60.7400	60.7400	+2.428%	3	689	+221.781%
2025-12-19	58.4100	59.3000	58.4100	59.3000	+10.634%	7	689	+229.595%
2025-12-18	55.0000	55.0000	53.6000	53.6000	+9.949%	6	686	+264.646%
2025-12-17	54.5400	54.5400	48.7500	48.7500	-12.462%	9	682	+300.923%
2025-12-16	55.3300	55.6900	55.3300	55.6900	-4.165%	2	686	+250.961%
2025-12-15	58.3600	58.4800	58.1100	58.1100	+0.190%	5	686	+236.345%
2025-12-12	65.1500	65.1500	58.0000	58.0000	-19.444%	22	685	+236.983%
2025-12-10	72.0000	72.0000	72.0000	72.0000	+6.038%	1	684	+171.458%
2025-12-08	67.7600	67.9000	67.7600	67.9000	+8.605%	3	685	+187.850%
2025-12-03	62.5200	62.5200	62.5200	62.5200	+9.684%	1	685	+212.620%
2025-12-01	56.0000	57.0000	55.5500	57.0000	+2.703%	4	686	+242.895%
2025-11-28	55.5000	55.5000	55.5000	55.5000	+15.746%	2	683	+252.162%
2025-11-25	48.0000	48.0000	45.3000	47.9500	-5.050%	42	683	+307.612%
2025-11-24	50.3500	50.5000	50.3500	50.5000	+11.479%	4	643	+287.030%
2025-11-21	44.5000	45.3000	44.5000	45.3000	-5.230%	2	642	+331.457%
2025-11-20	58.5000	58.5000	47.8000	47.8000	+0.695%	17	642	+308.891%
2025-11-18	47.4700	47.4700	47.4700	47.4700	-7.556%	1	642	+311.734%
2025-11-17	51.3500	51.3500	51.3500	51.3500	-11.313%	1	641	+280.623%
2025-11-14	56.5000	57.9000	56.5000	57.9000	+5.850%	351	291	+237.565%
2025-11-13	54.7000	54.7000	54.7000	54.7000	-6.894%	1	290	+257.313%
2025-11-11	58.7500	58.7500	58.7500	58.7500	-8.203%	1	289	+232.681%
2025-11-10	61.2000	64.0000	61.2000	64.0000	+16.576%	2	289	+205.391%
2025-11-07	56.0400	56.0400	52.7500	54.9000	-6.057%	5	290	+256.011%
2025-11-06	61.9500	61.9500	58.1200	58.4400	-4.852%	11	289	+234.446%
2025-11-04	64.1000	64.1000	61.4200	61.4200	-5.971%	9	288	+218.219%
2025-10-31	68.9900	68.9900	65.3200	65.3200	-4.082%	3	282	+199.219%
2025-10-30	68.2000	68.2000	68.1000	68.1000	-3.129%	2	285	+187.004%
2025-10-29	70.4000	70.4000	69.0500	70.3000	+13.552%	4	286	+178.023%
2025-10-27	60.9700	61.9100	60.8900	61.9100	+9.093%	3	285	+215.700%
2025-10-24	57.3900	57.3900	56.7500	56.7500	+7.685%	2	285	+244.405%
2025-10-23	52.7000	52.7000	52.7000	52.7000	+14.565%	1	283	+270.873%
2025-10-22	46.7400	46.7400	46.0000	46.0000	-13.777%	7	283	+324.891%
2025-10-21	53.3500	53.3500	53.3500	53.3500	-4.064%	1	277	+266.354%
2025-10-20	54.0000	55.6100	54.0000	55.6100	+3.750%	2	276	+251.466%
2025-10-16	52.5500	53.6000	52.5500	53.6000	+7.243%	3	278	+264.646%
2025-10-13	49.9800	49.9800	49.9800	49.9800	+13.410%	1	279	+291.056%
2025-10-10	45.4000	45.4000	44.0200	44.0700	-17.626%	6	279	+343.499%
2025-10-09	53.5000	53.5000	53.5000	53.5000	+1.172%	20	276	+265.327%
2025-10-08	51.0300	52.8800	51.0000	52.8800	+9.256%	22	276	+269.610%
2025-10-07	48.4000	48.4000	48.4000	48.4000	-9.786%	1	275	+303.822%
2025-10-06	54.7000	54.7000	53.6000	53.6500	+18.302%	3	275	+264.306%
2025-10-02	45.3500	45.3500	45.3500	45.3500	+3.633%	3	274	+330.981%
2025-10-01	41.6000	43.7600	41.6000	43.7600	+14.585%	5	275	+346.641%
2025-09-29	38.2300	38.2300	38.1900	38.1900	+4.287%	7	273	+411.783%
2025-09-23	38.1000	38.2200	36.6200	36.6200	-0.489%	8	270	+433.725%
2025-09-22	36.8000	36.8000	36.8000	36.8000	+11.684%	1	267	+431.114%
2025-09-18	32.5000	32.9500	32.5000	32.9500	+20.255%	13	267	+493.171%
2025-09-15	27.2000	27.4000	27.2000	27.4000	+8.002%	6	280	+613.321%
2025-09-10	25.3700	25.3700	25.3700	25.3700	+3.551%	1	282	+670.398%
2025-08-26	24.5000	24.5000	24.5000	24.5000	+15.132%	1	282	+697.755%
2025-08-01	21.2500	21.2800	21.2500	21.2800	-17.295%	7	282	+818.468%
2025-07-30	25.8000	25.8000	25.7300	25.7300	+1.619%	14	282	+659.619%
2025-07-29	25.3000	25.3500	25.2000	25.3200	+9.044%	16	282	+671.919%
2025-07-28	23.3000	23.3000	23.2200	23.2200	-7.194%	11	280	+741.731%
2025-07-18	25.1000	25.1000	25.0200	25.0200	-2.266%	2	277	+681.175%
2025-07-17	25.3000	25.6000	25.3000	25.6000	-1.273%	41	277	+663.477%
2025-07-15	25.6500	25.9300	25.6500	25.9300	+9.179%	2	255	+653.760%
2025-07-11	23.7500	23.7500	23.7500	23.7500	+1.931%	1	257	+722.947%
2025-07-10	23.3000	23.3000	23.3000	23.3000	+0.431%	1	258	+738.841%
2025-07-09	23.0500	23.2000	23.0500	23.2000	+2.655%	2	259	+742.457%
2025-07-08	22.6000	22.6000	22.6000	22.6000	+0.222%	1	259	+764.823%
2025-07-03	22.5500	22.5500	22.5500	22.5500	+5.275%	1	259	+766.741%
2025-07-02	21.5800	21.5800	21.4200	21.4200	+1.758%	2	259	+812.465%
2025-06-27	21.0500	21.0500	21.0500	21.0500	+3.951%	4	258	+828.504%
2025-06-26	20.2500	20.2500	20.2500	20.2500	+6.579%	1	262	+865.185%
2025-06-25	19.1000	19.1000	19.0000	19.0000	+6.443%	114	262	+928.684%
2025-06-24	17.1000	17.8500	17.1000	17.8500	+7.336%	52	177	+994.958%
2025-06-18	16.6300	16.6300	16.6300	16.6300	-1.012%	1	150	+1,075.286%
2025-06-17	16.8000	16.8000	16.8000	16.8000	+6.667%	1	150	+1,063.393%
2025-06-10	15.5000	16.1500	15.5000	15.7500	+5.705%	10	150	+1,140.952%
2025-06-09	14.9000	14.9000	14.9000	14.9000	+10.370%	1	150	+1,211.745%
2025-06-05	13.5000	13.5000	13.5000	13.5000	+16.883%	1	151	+1,347.778%
2025-05-21	12.7000	12.8000	11.5500	11.5500	+32.759%	25	152	+1,592.208%
2025-05-12	8.7000	8.7000	8.7000	8.7000	+113.235%	1	165	+2,146.552%
2025-04-28	4.0800	4.0800	4.0800	4.0800	+29.114%	75	165	+4,690.441%
2025-04-23	3.3100	3.3100	3.1600	3.1600	-1.250%	75	178	+6,085.127%
2025-04-15	3.2000	3.2000	3.2000	3.2000	-0.621%	2	103	+6,007.813%
2025-04-14	3.2200	3.2200	3.2200	3.2200	+5.574%	10	101	+5,969.876%
2025-04-10	3.0500	3.0500	3.0500	3.0500	+12.132%	2	101	+6,308.197%
2025-04-09	2.7200	2.7200	2.7200	2.7200	+0.741%	1	101	+7,085.662%
2025-04-08	2.7000	2.7000	2.7000	2.7000	-11.475%	2	102	+7,138.889%
2025-04-07	3.0000	3.0500	3.0000	3.0500	+27.083%	4	100	+6,308.197%
2025-04-04	2.4000	2.4000	2.4000	2.4000	-40.000%	2	96	+8,043.750%
2025-04-03	4.3500	4.3500	4.0000	4.0000	-26.606%	2	95	+4,786.250%
2025-04-01	5.1800	5.4500	5.1800	5.4500	+9.000%	5	96	+3,486.239%
2025-03-31	5.0500	5.0500	5.0000	5.0000	-10.714%	2	94	+3,809.000%
2025-03-28	5.7000	5.7000	5.5500	5.6000	-39.785%	6	94	+3,390.179%
2025-03-18	8.8500	9.3000	8.8500	9.3000	-6.061%	2	92	+2,001.613%
2025-03-17	9.9000	9.9000	9.9000	9.9000	+14.451%	1	90	+1,874.242%
2025-03-12	8.6500	8.6500	8.6500	8.6500	+19.310%	1	89	+2,159.538%
2025-03-11	7.2500	7.2500	7.2500	7.2500	-28.852%	1	88	+2,595.862%
2025-03-04	10.1900	10.1900	10.1900	10.1900	-0.585%	1	88	+1,818.057%
2025-02-28	10.2500	10.2500	10.2500	10.2500	-28.221%	2	88	+1,806.829%
2025-02-26	14.2800	14.2800	14.2800	14.2800	+4.615%	1	88	+1,268.697%
2025-02-25	13.6500	13.6500	13.6500	13.6500	-14.688%	2	89	+1,331.868%
2025-02-12	16.0000	16.0000	16.0000	16.0000	-5.882%	1	89	+1,121.563%
2025-02-10	16.9900	17.0000	16.9900	17.0000	+8.280%	2	88	+1,049.706%
2025-02-07	15.7000	15.7000	15.7000	15.7000	-1.875%	2	86	+1,144.904%
2025-02-06	16.0000	16.0000	16.0000	16.0000	+8.844%	1	85	+1,121.563%
2025-02-05	15.0000	15.0000	14.7000	14.7000	-2.000%	2	84	+1,229.592%
2025-02-04	15.0000	15.0000	15.0000	15.0000	-10.714%	1	82	+1,203.000%
2025-01-31	16.7000	16.8000	16.7000	16.8000	+22.182%	6	82	+1,063.393%
2025-01-27	14.0000	14.0000	13.7500	13.7500	-32.598%	3	80	+1,321.455%
2025-01-16	20.4000	20.4000	20.4000	20.4000	+2.000%	1	77	+858.088%
2024-12-13	20.0000	20.0000	20.0000	20.0000	+9.890%	2	77	+877.250%
2024-12-11	18.2000	18.2000	18.2000	18.2000	+9.639%	1	78	+973.901%
2024-12-10	16.6000	16.6000	16.6000	16.6000	+4.403%	2	78	+1,077.410%
2024-11-27	15.9000	15.9000	15.9000	15.9000	-11.667%	2	76	+1,129.245%
2024-11-20	18.0000	18.0000	18.0000	18.0000	0.000%	1	76	+985.833%
2024-11-15	18.0000	18.0000	18.0000	18.0000	-28.144%	2	76	+985.833%
2024-11-08	25.0500	25.0500	25.0500	25.0500	+6.054%	2	76	+680.240%
2024-11-06	23.6200	23.6200	23.6200	23.6200	-7.191%	1	77	+727.477%
2024-10-25	24.9000	25.4500	24.9000	25.4500	-0.391%	8	76	+667.976%
2024-10-09	25.5500	25.5500	25.5500	25.5500	+29.695%	4	76	+664.971%
2024-10-01	19.7000	19.7000	19.7000	19.7000	+3.141%	5	78	+892.132%
2024-09-12	19.1000	19.1000	19.1000	19.1000	+6.111%	5	83	+923.298%
2024-09-03	18.5000	18.5000	18.0000	18.0000	-21.397%	6	78	+985.833%
2024-08-30	22.9000	22.9000	22.9000	22.9000	-3.782%	8	82	+753.493%
2024-08-29	23.8000	23.8000	23.8000	23.8000	+2.146%	2	82	+721.218%
2024-08-28	23.3000	23.3000	23.3000	23.3000	-2.917%	2	80	+738.841%
2024-08-27	24.0000	24.0000	24.0000	24.0000	0.000%	3	78	+714.375%
2024-08-22	25.5000	25.5000	24.0000	24.0000	-4.837%	7	75	+714.375%
2024-08-20	25.2200	25.2200	25.2200	25.2200	-5.649%	2	74	+674.980%
2024-08-19	26.7300	26.7300	26.7300	26.7300	+37.077%	1	72	+631.201%
2024-08-12	19.6500	19.6500	19.5000	19.5000	+4.839%	4	71	+902.308%
2024-08-08	18.5000	18.6000	18.5000	18.6000	+5.622%	4	68	+950.806%
2024-08-06	17.6100	17.6100	17.6100	17.6100	+8.037%	1	65	+1,009.881%
2024-08-02	16.3000	17.2000	16.3000	16.3000	-20.293%	12	65	+1,099.080%
2024-08-01	22.9500	22.9500	20.4500	20.4500	-18.526%	5	66	+855.746%
2024-07-31	25.3500	25.5000	25.1000	25.1000	+12.657%	50	62	+678.685%
2024-07-29	22.2800	22.2800	22.2800	22.2800	-21.133%	2	12	+777.244%
2024-07-23	28.5500	28.5500	28.2500	28.2500	+1.254%	2	10	+591.858%
2024-07-18	27.9000	27.9000	27.9000	27.9000	-0.357%	1	8	+600.538%
2024-07-17	28.0000	28.0000	28.0000	28.0000	-19.886%	2	7	+598.036%
2024-07-16	34.9500	34.9500	34.9500	34.9500	-10.978%	2	5	+459.227%
2024-07-11	39.2600	39.2600	39.2600	39.2600	+31.966%	2	3	+397.835%
2024-07-01	29.7500	29.7500	29.7500	29.7500	0.000%	1	1	+556.975%

.dark-mode .MsbTt0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MsbTt0{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C350SMH Dec 18 2026 350.00 Call (SMH261218C00350000)option OPRA

SMH20261218C350
SMH Dec 18 2026 350.00 Call (SMH261218C00350000)
option OPRA