Dark

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

EOD

Sep 25, 2026

257.75+5.243%(+12.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	257.7500	257.7500	257.7500	257.7500	+5.243%	1	575	0.000%
2026-08-12	244.9100	244.9100	244.9100	244.9100	+25.306%	1	575	+5.243%
2026-07-28	195.4500	195.4500	195.4500	195.4500	-38.406%	1	575	+31.875%
2026-06-30	317.3000	317.3200	317.3000	317.3200	+7.932%	16	574	-18.773%
2026-06-29	294.0000	294.0000	294.0000	294.0000	-1.033%	15	590	-12.330%
2026-06-25	302.9400	302.9400	297.0700	297.0700	+1.323%	4	604	-13.236%
2026-06-16	293.1900	293.1900	293.1900	293.1900	-5.410%	1	605	-12.088%
2026-06-15	309.9600	309.9600	309.9600	309.9600	+27.294%	1	604	-16.844%
2026-06-10	243.5000	243.5000	243.5000	243.5000	-17.177%	1	604	+5.852%
2026-06-02	294.0000	294.0000	294.0000	294.0000	+20.093%	1	603	-12.330%
2026-05-22	244.8100	244.8100	244.8100	244.8100	+13.076%	2	603	+5.286%
2026-05-19	216.9500	216.9500	216.5000	216.5000	-9.414%	2	605	+19.053%
2026-05-11	239.0000	239.0000	239.0000	239.0000	+11.682%	1	604	+7.845%
2026-05-07	211.4100	214.0000	211.2000	214.0000	+0.943%	52	604	+20.444%
2026-05-06	212.0000	212.0000	212.0000	212.0000	+17.686%	1	612	+21.580%
2026-05-04	180.1400	180.1400	180.1400	180.1400	+2.352%	2	613	+43.083%
2026-05-01	176.0000	176.0000	176.0000	176.0000	+9.235%	1	613	+46.449%
2026-04-28	161.1200	161.1200	161.1200	161.1200	-8.533%	2	613	+59.974%
2026-04-27	172.3500	176.1500	172.3500	176.1500	+0.934%	2	615	+46.324%
2026-04-24	174.5200	174.5200	174.5200	174.5200	+9.486%	2	615	+47.691%
2026-04-23	157.2500	159.4000	157.2500	159.4000	+14.364%	2	613	+61.700%
2026-04-21	139.3800	139.3800	139.3800	139.3800	+0.927%	4	619	+84.926%
2026-04-20	138.1000	138.1000	138.1000	138.1000	+8.484%	2	619	+86.640%
2026-04-14	127.3000	127.3000	127.3000	127.3000	+10.159%	1	620	+102.474%
2026-04-10	115.5600	115.5600	115.5600	115.5600	+12.412%	2	621	+123.044%
2026-04-08	103.6300	103.7800	101.0100	102.8000	+17.809%	16	619	+150.730%
2026-04-07	86.7300	87.2600	86.7300	87.2600	+4.628%	2	625	+195.382%
2026-04-06	83.4000	83.4000	83.4000	83.4000	+2.106%	10	624	+209.053%
2026-04-02	81.6700	81.6800	81.6700	81.6800	-0.390%	2	615	+215.561%
2026-04-01	82.0000	82.0000	82.0000	82.0000	+10.721%	1	615	+214.329%
2026-03-31	74.0600	74.0600	74.0600	74.0600	+20.501%	10	615	+248.029%
2026-03-30	60.0000	61.4600	60.0000	61.4600	-12.736%	8	605	+319.378%
2026-03-27	71.1000	71.1000	70.4300	70.4300	-4.824%	5	605	+265.966%
2026-03-26	74.0000	74.0000	74.0000	74.0000	-11.004%	2	605	+248.311%
2026-03-23	83.1500	83.1500	83.1500	83.1500	-1.946%	1	605	+209.982%
2026-03-16	85.6600	85.6600	84.8000	84.8000	-6.628%	2	605	+203.950%
2026-03-11	90.8200	90.8200	90.8200	90.8200	+7.352%	1	605	+183.803%
2026-03-09	80.9000	84.6000	80.9000	84.6000	+0.487%	2	605	+204.669%
2026-03-03	84.1900	84.1900	84.1900	84.1900	-10.863%	3	604	+206.153%
2026-03-02	94.4500	94.4500	94.4500	94.4500	-0.243%	350	607	+172.896%
2026-02-27	94.6800	94.6800	94.6800	94.6800	-3.131%	3	699	+172.233%
2026-02-19	97.8800	97.8800	97.7400	97.7400	-4.101%	2	699	+163.710%
2026-02-18	101.8100	101.9200	101.8100	101.9200	-2.943%	2	698	+152.894%
2026-02-12	105.0100	105.0100	105.0100	105.0100	+14.390%	3	698	+145.453%
2026-02-06	82.2500	91.9600	82.2500	91.8000	+11.951%	10	698	+180.773%
2026-02-04	87.2800	87.2800	82.0000	82.0000	-16.284%	3	699	+214.329%
2026-02-02	97.8600	97.9500	97.7400	97.9500	+2.641%	4	697	+163.144%
2026-01-27	94.6000	95.4300	94.6000	95.4300	+7.624%	5	697	+170.093%
2026-01-26	88.7100	88.7100	88.6700	88.6700	-1.522%	2	697	+190.685%
2026-01-23	90.0400	90.0400	90.0400	90.0400	-3.411%	1	697	+186.262%
2026-01-22	93.2200	93.2200	93.2200	93.2200	+0.344%	1	698	+176.496%
2026-01-21	91.8000	93.1000	88.9800	92.9000	+10.136%	33	698	+177.449%
2026-01-20	86.6900	86.6900	84.3500	84.3500	-7.216%	3	688	+205.572%
2026-01-15	89.0000	90.9300	89.0000	90.9100	+14.989%	21	688	+183.522%
2026-01-14	77.8500	79.0600	77.8500	79.0600	-5.170%	6	694	+226.018%
2026-01-13	83.3700	83.3700	83.3700	83.3700	+1.189%	1	698	+209.164%
2026-01-12	81.9500	82.3900	81.9500	82.3900	+1.829%	4	698	+212.841%
2026-01-09	80.9100	80.9100	80.9100	80.9100	+3.399%	1	694	+218.564%
2026-01-07	78.2500	78.2500	78.2500	78.2500	-1.942%	1	694	+229.393%
2026-01-06	79.0900	79.8000	79.0900	79.8000	+9.315%	11	694	+222.995%
2026-01-05	74.1000	74.1000	73.0000	73.0000	+4.286%	4	687	+253.082%
2026-01-02	71.4800	71.4800	69.7500	70.0000	+12.450%	6	686	+268.214%
2025-12-31	62.2500	62.2500	62.2500	62.2500	-0.064%	1	687	+314.056%
2025-12-29	62.2900	62.2900	62.2900	62.2900	-2.060%	1	687	+313.790%
2025-12-26	63.6000	63.6000	63.6000	63.6000	+0.617%	2	687	+305.267%
2025-12-24	63.2100	63.2100	63.2100	63.2100	+4.067%	3	689	+307.768%
2025-12-22	60.7400	60.7400	60.7400	60.7400	+2.428%	3	689	+324.350%
2025-12-19	58.4100	59.3000	58.4100	59.3000	+10.634%	7	689	+334.654%
2025-12-18	55.0000	55.0000	53.6000	53.6000	+9.949%	6	686	+380.877%
2025-12-17	54.5400	54.5400	48.7500	48.7500	-12.462%	9	682	+428.718%
2025-12-16	55.3300	55.6900	55.3300	55.6900	-4.165%	2	686	+362.830%
2025-12-15	58.3600	58.4800	58.1100	58.1100	+0.190%	5	686	+343.555%
2025-12-12	65.1500	65.1500	58.0000	58.0000	-19.444%	22	685	+344.397%
2025-12-10	72.0000	72.0000	72.0000	72.0000	+6.038%	1	684	+257.986%
2025-12-08	67.7600	67.9000	67.7600	67.9000	+8.605%	3	685	+279.602%
2025-12-03	62.5200	62.5200	62.5200	62.5200	+9.684%	1	685	+312.268%
2025-12-01	56.0000	57.0000	55.5500	57.0000	+2.703%	4	686	+352.193%
2025-11-28	55.5000	55.5000	55.5000	55.5000	+15.746%	2	683	+364.414%
2025-11-25	48.0000	48.0000	45.3000	47.9500	-5.050%	42	683	+437.539%
2025-11-24	50.3500	50.5000	50.3500	50.5000	+11.479%	4	643	+410.396%
2025-11-21	44.5000	45.3000	44.5000	45.3000	-5.230%	2	642	+468.985%
2025-11-20	58.5000	58.5000	47.8000	47.8000	+0.695%	17	642	+439.226%
2025-11-18	47.4700	47.4700	47.4700	47.4700	-7.556%	1	642	+442.975%
2025-11-17	51.3500	51.3500	51.3500	51.3500	-11.313%	1	641	+401.947%
2025-11-14	56.5000	57.9000	56.5000	57.9000	+5.850%	351	291	+345.164%
2025-11-13	54.7000	54.7000	54.7000	54.7000	-6.894%	1	290	+371.207%
2025-11-11	58.7500	58.7500	58.7500	58.7500	-8.203%	1	289	+338.723%
2025-11-10	61.2000	64.0000	61.2000	64.0000	+16.576%	2	289	+302.734%
2025-11-07	56.0400	56.0400	52.7500	54.9000	-6.057%	5	290	+369.490%
2025-11-06	61.9500	61.9500	58.1200	58.4400	-4.852%	11	289	+341.051%
2025-11-04	64.1000	64.1000	61.4200	61.4200	-5.971%	9	288	+319.652%
2025-10-31	68.9900	68.9900	65.3200	65.3200	-4.082%	3	282	+294.596%
2025-10-30	68.2000	68.2000	68.1000	68.1000	-3.129%	2	285	+278.488%
2025-10-29	70.4000	70.4000	69.0500	70.3000	+13.552%	4	286	+266.643%
2025-10-27	60.9700	61.9100	60.8900	61.9100	+9.093%	3	285	+316.330%
2025-10-24	57.3900	57.3900	56.7500	56.7500	+7.685%	2	285	+354.185%
2025-10-23	52.7000	52.7000	52.7000	52.7000	+14.565%	1	283	+389.089%
2025-10-22	46.7400	46.7400	46.0000	46.0000	-13.777%	7	283	+460.326%
2025-10-21	53.3500	53.3500	53.3500	53.3500	-4.064%	1	277	+383.130%
2025-10-20	54.0000	55.6100	54.0000	55.6100	+3.750%	2	276	+363.496%
2025-10-16	52.5500	53.6000	52.5500	53.6000	+7.243%	3	278	+380.877%
2025-10-13	49.9800	49.9800	49.9800	49.9800	+13.410%	1	279	+415.706%
2025-10-10	45.4000	45.4000	44.0200	44.0700	-17.626%	6	279	+484.865%
2025-10-09	53.5000	53.5000	53.5000	53.5000	+1.172%	20	276	+381.776%
2025-10-08	51.0300	52.8800	51.0000	52.8800	+9.256%	22	276	+387.424%
2025-10-07	48.4000	48.4000	48.4000	48.4000	-9.786%	1	275	+432.541%
2025-10-06	54.7000	54.7000	53.6000	53.6500	+18.302%	3	275	+380.429%
2025-10-02	45.3500	45.3500	45.3500	45.3500	+3.633%	3	274	+468.357%
2025-10-01	41.6000	43.7600	41.6000	43.7600	+14.585%	5	275	+489.008%
2025-09-29	38.2300	38.2300	38.1900	38.1900	+4.287%	7	273	+574.915%
2025-09-23	38.1000	38.2200	36.6200	36.6200	-0.489%	8	270	+603.850%
2025-09-22	36.8000	36.8000	36.8000	36.8000	+11.684%	1	267	+600.408%
2025-09-18	32.5000	32.9500	32.5000	32.9500	+20.255%	13	267	+682.246%
2025-09-15	27.2000	27.4000	27.2000	27.4000	+8.002%	6	280	+840.693%
2025-09-10	25.3700	25.3700	25.3700	25.3700	+3.551%	1	282	+915.964%
2025-08-26	24.5000	24.5000	24.5000	24.5000	+15.132%	1	282	+952.041%
2025-08-01	21.2500	21.2800	21.2500	21.2800	-17.295%	7	282	+1,111.231%
2025-07-30	25.8000	25.8000	25.7300	25.7300	+1.619%	14	282	+901.749%
2025-07-29	25.3000	25.3500	25.2000	25.3200	+9.044%	16	282	+917.970%
2025-07-28	23.3000	23.3000	23.2200	23.2200	-7.194%	11	280	+1,010.034%
2025-07-18	25.1000	25.1000	25.0200	25.0200	-2.266%	2	277	+930.176%
2025-07-17	25.3000	25.6000	25.3000	25.6000	-1.273%	41	277	+906.836%
2025-07-15	25.6500	25.9300	25.6500	25.9300	+9.179%	2	255	+894.022%
2025-07-11	23.7500	23.7500	23.7500	23.7500	+1.931%	1	257	+985.263%
2025-07-10	23.3000	23.3000	23.3000	23.3000	+0.431%	1	258	+1,006.223%
2025-07-09	23.0500	23.2000	23.0500	23.2000	+2.655%	2	259	+1,010.991%
2025-07-08	22.6000	22.6000	22.6000	22.6000	+0.222%	1	259	+1,040.487%
2025-07-03	22.5500	22.5500	22.5500	22.5500	+5.275%	1	259	+1,043.016%
2025-07-02	21.5800	21.5800	21.4200	21.4200	+1.758%	2	259	+1,103.315%
2025-06-27	21.0500	21.0500	21.0500	21.0500	+3.951%	4	258	+1,124.466%
2025-06-26	20.2500	20.2500	20.2500	20.2500	+6.579%	1	262	+1,172.840%
2025-06-25	19.1000	19.1000	19.0000	19.0000	+6.443%	114	262	+1,256.579%
2025-06-24	17.1000	17.8500	17.1000	17.8500	+7.336%	52	177	+1,343.978%
2025-06-18	16.6300	16.6300	16.6300	16.6300	-1.012%	1	150	+1,449.910%
2025-06-17	16.8000	16.8000	16.8000	16.8000	+6.667%	1	150	+1,434.226%
2025-06-10	15.5000	16.1500	15.5000	15.7500	+5.705%	10	150	+1,536.508%
2025-06-09	14.9000	14.9000	14.9000	14.9000	+10.370%	1	150	+1,629.866%
2025-06-05	13.5000	13.5000	13.5000	13.5000	+16.883%	1	151	+1,809.259%
2025-05-21	12.7000	12.8000	11.5500	11.5500	+32.759%	25	152	+2,131.602%
2025-05-12	8.7000	8.7000	8.7000	8.7000	+113.235%	1	165	+2,862.644%
2025-04-28	4.0800	4.0800	4.0800	4.0800	+29.114%	75	165	+6,217.402%
2025-04-23	3.3100	3.3100	3.1600	3.1600	-1.250%	75	178	+8,056.646%
2025-04-15	3.2000	3.2000	3.2000	3.2000	-0.621%	2	103	+7,954.688%
2025-04-14	3.2200	3.2200	3.2200	3.2200	+5.574%	10	101	+7,904.658%
2025-04-10	3.0500	3.0500	3.0500	3.0500	+12.132%	2	101	+8,350.820%
2025-04-09	2.7200	2.7200	2.7200	2.7200	+0.741%	1	101	+9,376.103%
2025-04-08	2.7000	2.7000	2.7000	2.7000	-11.475%	2	102	+9,446.296%
2025-04-07	3.0000	3.0500	3.0000	3.0500	+27.083%	4	100	+8,350.820%
2025-04-04	2.4000	2.4000	2.4000	2.4000	-40.000%	2	96	+10,639.583%
2025-04-03	4.3500	4.3500	4.0000	4.0000	-26.606%	2	95	+6,343.750%
2025-04-01	5.1800	5.4500	5.1800	5.4500	+9.000%	5	96	+4,629.358%
2025-03-31	5.0500	5.0500	5.0000	5.0000	-10.714%	2	94	+5,055.000%
2025-03-28	5.7000	5.7000	5.5500	5.6000	-39.785%	6	94	+4,502.679%
2025-03-18	8.8500	9.3000	8.8500	9.3000	-6.061%	2	92	+2,671.505%
2025-03-17	9.9000	9.9000	9.9000	9.9000	+14.451%	1	90	+2,503.535%
2025-03-12	8.6500	8.6500	8.6500	8.6500	+19.310%	1	89	+2,879.769%
2025-03-11	7.2500	7.2500	7.2500	7.2500	-28.852%	1	88	+3,455.172%
2025-03-04	10.1900	10.1900	10.1900	10.1900	-0.585%	1	88	+2,429.441%
2025-02-28	10.2500	10.2500	10.2500	10.2500	-28.221%	2	88	+2,414.634%
2025-02-26	14.2800	14.2800	14.2800	14.2800	+4.615%	1	88	+1,704.972%
2025-02-25	13.6500	13.6500	13.6500	13.6500	-14.688%	2	89	+1,788.278%
2025-02-12	16.0000	16.0000	16.0000	16.0000	-5.882%	1	89	+1,510.938%
2025-02-10	16.9900	17.0000	16.9900	17.0000	+8.280%	2	88	+1,416.176%
2025-02-07	15.7000	15.7000	15.7000	15.7000	-1.875%	2	86	+1,541.720%
2025-02-06	16.0000	16.0000	16.0000	16.0000	+8.844%	1	85	+1,510.938%
2025-02-05	15.0000	15.0000	14.7000	14.7000	-2.000%	2	84	+1,653.401%
2025-02-04	15.0000	15.0000	15.0000	15.0000	-10.714%	1	82	+1,618.333%
2025-01-31	16.7000	16.8000	16.7000	16.8000	+22.182%	6	82	+1,434.226%
2025-01-27	14.0000	14.0000	13.7500	13.7500	-32.598%	3	80	+1,774.545%
2025-01-16	20.4000	20.4000	20.4000	20.4000	+2.000%	1	77	+1,163.480%
2024-12-13	20.0000	20.0000	20.0000	20.0000	+9.890%	2	77	+1,188.750%
2024-12-11	18.2000	18.2000	18.2000	18.2000	+9.639%	1	78	+1,316.209%
2024-12-10	16.6000	16.6000	16.6000	16.6000	+4.403%	2	78	+1,452.711%
2024-11-27	15.9000	15.9000	15.9000	15.9000	-11.667%	2	76	+1,521.069%
2024-11-20	18.0000	18.0000	18.0000	18.0000	0.000%	1	76	+1,331.944%
2024-11-15	18.0000	18.0000	18.0000	18.0000	-28.144%	2	76	+1,331.944%
2024-11-08	25.0500	25.0500	25.0500	25.0500	+6.054%	2	76	+928.942%
2024-11-06	23.6200	23.6200	23.6200	23.6200	-7.191%	1	77	+991.236%
2024-10-25	24.9000	25.4500	24.9000	25.4500	-0.391%	8	76	+912.770%
2024-10-09	25.5500	25.5500	25.5500	25.5500	+29.695%	4	76	+908.806%
2024-10-01	19.7000	19.7000	19.7000	19.7000	+3.141%	5	78	+1,208.376%
2024-09-12	19.1000	19.1000	19.1000	19.1000	+6.111%	5	83	+1,249.476%
2024-09-03	18.5000	18.5000	18.0000	18.0000	-21.397%	6	78	+1,331.944%
2024-08-30	22.9000	22.9000	22.9000	22.9000	-3.782%	8	82	+1,025.546%
2024-08-29	23.8000	23.8000	23.8000	23.8000	+2.146%	2	82	+982.983%
2024-08-28	23.3000	23.3000	23.3000	23.3000	-2.917%	2	80	+1,006.223%
2024-08-27	24.0000	24.0000	24.0000	24.0000	0.000%	3	78	+973.958%
2024-08-22	25.5000	25.5000	24.0000	24.0000	-4.837%	7	75	+973.958%
2024-08-20	25.2200	25.2200	25.2200	25.2200	-5.649%	2	74	+922.006%
2024-08-19	26.7300	26.7300	26.7300	26.7300	+37.077%	1	72	+864.272%
2024-08-12	19.6500	19.6500	19.5000	19.5000	+4.839%	4	71	+1,221.795%
2024-08-08	18.5000	18.6000	18.5000	18.6000	+5.622%	4	68	+1,285.753%
2024-08-06	17.6100	17.6100	17.6100	17.6100	+8.037%	1	65	+1,363.657%
2024-08-02	16.3000	17.2000	16.3000	16.3000	-20.293%	12	65	+1,481.288%
2024-08-01	22.9500	22.9500	20.4500	20.4500	-18.526%	5	66	+1,160.391%
2024-07-31	25.3500	25.5000	25.1000	25.1000	+12.657%	50	62	+926.892%
2024-07-29	22.2800	22.2800	22.2800	22.2800	-21.133%	2	12	+1,056.867%
2024-07-23	28.5500	28.5500	28.2500	28.2500	+1.254%	2	10	+812.389%
2024-07-18	27.9000	27.9000	27.9000	27.9000	-0.357%	1	8	+823.835%
2024-07-17	28.0000	28.0000	28.0000	28.0000	-19.886%	2	7	+820.536%
2024-07-16	34.9500	34.9500	34.9500	34.9500	-10.978%	2	5	+637.482%
2024-07-11	39.2600	39.2600	39.2600	39.2600	+31.966%	2	3	+556.521%
2024-07-01	29.7500	29.7500	29.7500	29.7500	0.000%	1	1	+766.387%

.dark-mode .t9hTPm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9hTPm{ 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