Dark

SMH20261218C370
SMH Dec 18 2026 370.00 Call (SMH261218C00370000)
option OPRA

EOD

Sep 25, 2026

242.98+33.089%(+60.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	242.9800	242.9800	242.8800	242.9800	+33.089%	5	159	0.000%
2026-09-01	182.5700	182.5700	182.5700	182.5700	-15.084%	3	160	+33.089%
2026-07-17	215.0000	215.0000	215.0000	215.0000	-19.225%	1	157	+13.014%
2026-06-26	266.1700	266.1700	266.1700	266.1700	-11.879%	1	157	-8.712%
2026-06-18	302.0500	302.0500	302.0500	302.0500	+12.224%	1	156	-19.556%
2026-06-12	267.2000	269.1500	267.2000	269.1500	+11.334%	4	156	-9.723%
2026-06-11	241.7500	241.7500	241.7500	241.7500	-1.088%	1	156	+0.509%
2026-06-10	241.3500	244.4100	241.3500	244.4100	+0.485%	3	155	-0.585%
2026-06-01	243.2300	243.2300	243.2300	243.2300	+7.719%	1	153	-0.103%
2026-05-22	225.8000	225.8000	225.8000	225.8000	+15.204%	2	153	+7.609%
2026-05-18	196.0000	196.0000	196.0000	196.0000	-4.288%	1	155	+23.969%
2026-05-12	204.7800	204.7800	204.7800	204.7800	+14.993%	1	154	+18.654%
2026-05-05	178.0800	178.0800	178.0800	178.0800	+7.960%	2	153	+36.444%
2026-05-04	164.9500	164.9500	164.9500	164.9500	+1.196%	7	155	+47.305%
2026-05-01	163.0000	163.0000	163.0000	163.0000	+4.823%	1	159	+49.067%
2026-04-27	155.5000	155.5000	155.5000	155.5000	+26.218%	1	159	+56.257%
2026-04-17	123.0000	123.2000	122.2200	123.2000	+12.583%	3	162	+97.224%
2026-04-14	109.4300	109.4300	109.4300	109.4300	+94.508%	1	163	+122.041%
2026-03-31	56.2600	56.2600	56.2600	56.2600	+8.192%	1	163	+331.888%
2026-03-30	52.2500	52.2500	52.0000	52.0000	-31.326%	2	163	+367.269%
2026-03-25	75.4900	75.8200	75.4900	75.7200	+13.184%	4	163	+220.893%
2026-03-20	67.0200	67.0200	66.8500	66.9000	-9.251%	42	161	+263.199%
2026-03-16	73.3200	73.7200	73.3200	73.7200	-13.087%	2	161	+229.598%
2026-02-26	84.8200	84.8200	84.8200	84.8200	-13.599%	1	162	+186.465%
2026-02-25	98.1700	98.1700	98.1700	98.1700	+5.130%	1	161	+147.509%
2026-02-24	93.3000	93.3800	93.1300	93.3800	+7.112%	5	161	+160.206%
2026-02-23	87.1800	87.1800	87.1800	87.1800	-1.924%	1	156	+178.711%
2026-02-20	88.8900	88.8900	88.8900	88.8900	-0.604%	2	157	+173.349%
2026-02-18	89.4300	89.4300	89.4300	89.4300	+8.256%	2	156	+171.699%
2026-02-09	82.6100	82.6100	82.6100	82.6100	+9.956%	1	156	+194.129%
2026-02-06	74.8500	75.1300	74.8500	75.1300	+9.920%	2	156	+223.413%
2026-02-04	65.0600	68.3500	62.1700	68.3500	-7.448%	14	155	+255.494%
2026-02-03	73.8500	73.8500	73.8500	73.8500	-11.589%	1	156	+229.018%
2026-01-30	85.8300	85.8300	83.3500	83.5300	-5.252%	4	155	+190.890%
2026-01-29	87.0000	88.1600	87.0000	88.1600	-2.044%	2	152	+175.613%
2026-01-28	87.0000	90.0000	87.0000	90.0000	+8.082%	4	152	+169.978%
2026-01-27	83.2700	83.2700	83.2700	83.2700	+7.723%	1	156	+191.798%
2026-01-26	75.9000	77.3000	75.9000	77.3000	-3.987%	2	155	+214.334%
2026-01-21	80.5100	80.5100	80.5100	80.5100	+14.199%	2	155	+201.801%
2026-01-20	70.5000	70.5000	70.5000	70.5000	-7.807%	2	155	+244.652%
2026-01-15	76.4700	76.4700	76.4700	76.4700	+11.229%	1	153	+217.746%
2026-01-12	68.7500	68.7500	68.7500	68.7500	-0.377%	2	154	+253.425%
2026-01-09	68.2000	69.2000	68.2000	69.0100	+10.949%	19	154	+252.094%
2026-01-08	62.2000	62.2000	62.2000	62.2000	-7.784%	5	153	+290.643%
2026-01-06	64.3200	68.3300	64.3200	67.4500	+6.220%	4	155	+260.237%
2026-01-05	63.5000	63.5000	63.5000	63.5000	+11.404%	3	155	+282.646%
2026-01-02	58.1000	60.0000	57.0000	57.0000	+8.571%	9	155	+326.281%
2025-12-30	52.6700	52.6700	52.5000	52.5000	-2.868%	3	150	+362.819%
2025-12-26	53.3500	54.0500	53.3500	54.0500	+6.502%	3	147	+349.547%
2025-12-22	50.7500	50.7500	50.7500	50.7500	+3.129%	5	146	+378.778%
2025-12-19	49.2100	49.2100	49.2100	49.2100	+10.089%	5	146	+393.761%
2025-12-18	44.7000	44.7000	44.7000	44.7000	-11.485%	5	146	+443.579%
2025-12-15	50.5000	50.5000	50.5000	50.5000	-0.138%	5	151	+381.149%
2025-12-12	51.0700	51.0700	50.5700	50.5700	-9.291%	5	146	+380.482%
2025-12-11	55.7500	55.7500	55.7500	55.7500	-8.905%	1	149	+335.839%
2025-12-10	61.2000	61.2000	61.2000	61.2000	+8.204%	1	148	+297.026%
2025-12-08	58.2500	58.2500	56.5600	56.5600	-0.772%	4	147	+329.597%
2025-12-05	57.0000	57.0000	57.0000	57.0000	+9.932%	1	144	+326.281%
2025-12-04	52.3000	52.3000	51.8500	51.8500	+25.090%	5	144	+368.621%
2025-11-25	41.6000	41.6000	41.4500	41.4500	+8.850%	4	140	+486.200%
2025-11-21	38.0800	38.0800	38.0800	38.0800	-13.944%	1	136	+538.078%
2025-11-17	44.2500	44.2500	44.2500	44.2500	-9.491%	1	136	+449.107%
2025-11-13	48.7000	48.8900	48.7000	48.8900	-7.668%	2	135	+396.993%
2025-11-10	52.8500	52.9500	52.8500	52.9500	+13.994%	2	134	+358.886%
2025-11-07	45.0000	46.4500	45.0000	46.4500	-13.981%	3	134	+423.100%
2025-11-05	54.0000	54.0000	54.0000	54.0000	-7.248%	1	134	+349.963%
2025-11-03	58.9000	58.9000	58.2200	58.2200	+3.044%	2	132	+317.348%
2025-10-31	56.5000	56.5000	56.5000	56.5000	-2.334%	1	132	+330.053%
2025-10-30	57.8500	57.8500	57.8500	57.8500	-4.852%	1	131	+320.017%
2025-10-29	60.1200	60.9000	60.1200	60.8000	+15.261%	12	131	+299.638%
2025-10-28	52.7500	52.7500	52.7500	52.7500	+15.427%	1	130	+360.626%
2025-10-20	45.8000	45.8000	45.6000	45.7000	+9.409%	8	129	+431.685%
2025-10-13	40.5000	41.7700	40.5000	41.7700	-3.955%	21	129	+481.709%
2025-10-07	43.4900	43.4900	43.4900	43.4900	+60.184%	1	120	+458.703%
2025-09-25	27.1500	27.1500	27.1500	27.1500	+9.212%	1	120	+794.954%
2025-09-19	24.8500	24.8600	24.8500	24.8600	+15.789%	2	120	+877.393%
2025-09-16	21.4700	21.4700	21.4700	21.4700	+6.025%	10	120	+1,031.719%
2025-09-11	20.2500	20.2500	20.2500	20.2500	+8.289%	1	125	+1,099.901%
2025-09-10	19.2000	19.2000	18.7000	18.7000	+28.522%	2	125	+1,199.358%
2025-09-03	14.5500	14.5500	14.5500	14.5500	+1.748%	5	126	+1,569.966%
2025-09-02	14.3000	14.3000	14.3000	14.3000	-20.994%	5	125	+1,599.161%
2025-08-25	18.1500	18.1500	18.1000	18.1000	+17.152%	2	125	+1,242.431%
2025-08-06	15.4500	15.4500	15.4500	15.4500	-2.401%	1	123	+1,472.686%
2025-08-01	15.8300	15.8300	15.8300	15.8300	-8.338%	1	123	+1,434.934%
2025-07-28	17.3000	17.3000	17.2200	17.2700	+3.351%	42	122	+1,306.948%
2025-07-22	16.7100	16.7100	16.7100	16.7100	-16.030%	1	104	+1,354.099%
2025-07-17	19.8000	19.9000	19.7900	19.9000	+11.672%	5	105	+1,121.005%
2025-07-16	17.8600	17.8600	17.8200	17.8200	-10.900%	2	101	+1,263.524%
2025-07-15	20.0000	20.0000	20.0000	20.0000	+25.786%	1	100	+1,114.900%
2025-06-30	16.1500	16.1500	15.9000	15.9000	+26.391%	7	100	+1,428.176%
2025-06-18	12.5800	12.5800	12.5800	12.5800	+249.444%	1	104	+1,831.479%
2025-05-01	3.6000	3.6000	3.6000	3.6000	+44.000%	6	104	+6,649.444%
2025-04-23	2.5000	2.5000	2.5000	2.5000	+31.579%	1	110	+9,619.200%
2025-04-07	1.9000	1.9000	1.9000	1.9000	+5.556%	3	110	+12,688.421%
2025-04-04	1.8000	1.8000	1.8000	1.8000	-71.429%	6	110	+13,398.889%
2025-03-26	6.3000	6.3000	6.3000	6.3000	-0.787%	5	110	+3,756.825%
2025-03-25	6.3500	6.3500	6.3500	6.3500	-8.633%	1	113	+3,726.457%
2025-03-06	6.9500	6.9500	6.9500	6.9500	-12.579%	10	113	+3,396.115%
2025-03-05	7.9500	7.9500	7.9500	7.9500	+12.766%	1	109	+2,956.352%
2025-03-04	7.0500	7.0500	7.0500	7.0500	-10.759%	1	109	+3,346.525%
2025-02-28	7.9000	7.9000	7.9000	7.9000	-29.464%	2	109	+2,975.696%
2025-02-26	11.3500	11.5500	11.2000	11.2000	-6.276%	11	109	+2,069.464%
2025-02-24	11.9500	11.9500	11.9500	11.9500	-18.430%	1	108	+1,933.305%
2025-02-20	14.6500	14.6500	14.6500	14.6500	+0.342%	4	107	+1,558.567%
2025-02-19	14.1000	14.6000	14.1000	14.6000	+1.038%	11	103	+1,564.247%
2025-02-18	13.3100	15.0000	13.3100	14.4500	+19.917%	31	93	+1,581.522%
2025-02-04	12.0500	12.0500	12.0500	12.0500	-0.660%	1	97	+1,916.432%
2025-02-03	12.1300	12.1300	12.1300	12.1300	-29.395%	1	98	+1,903.133%
2024-12-17	17.1800	17.1800	17.1800	17.1800	-0.406%	1	99	+1,314.319%
2024-12-16	17.2500	17.2500	17.2500	17.2500	+9.246%	4	99	+1,308.580%
2024-12-05	15.7900	15.7900	15.7900	15.7900	+1.543%	1	99	+1,438.822%
2024-12-02	15.4600	15.5500	15.4600	15.5500	+1.967%	2	98	+1,462.572%
2024-11-22	15.0500	15.2500	15.0500	15.2500	-13.352%	12	99	+1,493.311%
2024-11-13	17.5900	17.6100	17.5900	17.6000	-13.514%	3	105	+1,280.568%
2024-10-25	20.4500	20.4500	20.3500	20.3500	-5.349%	6	105	+1,094.005%
2024-10-17	21.5000	21.5000	21.5000	21.5000	+16.468%	50	102	+1,030.140%
2024-10-03	18.4600	18.4600	18.4600	18.4600	+48.273%	2	58	+1,216.251%
2024-09-09	12.4400	12.4500	12.1600	12.4500	-15.593%	9	58	+1,851.647%
2024-09-03	15.3500	15.3500	14.7500	14.7500	-30.128%	2	58	+1,547.322%
2024-08-19	21.1100	21.1100	21.1100	21.1100	-1.905%	1	56	+1,051.018%
2024-08-15	21.5200	21.5200	21.5200	21.5200	+54.820%	3	56	+1,029.089%
2024-08-05	13.8000	13.9000	13.8000	13.9000	-7.333%	8	56	+1,648.058%
2024-08-02	15.0000	15.0000	15.0000	15.0000	-23.858%	2	48	+1,519.867%
2024-07-29	18.8600	19.7000	18.8600	19.7000	+3.684%	7	47	+1,133.401%
2024-07-25	19.0000	19.0000	19.0000	19.0000	-21.649%	1	42	+1,178.842%
2024-07-17	24.9000	24.9000	24.2500	24.2500	-21.138%	2	41	+901.979%
2024-07-16	28.9500	30.7500	28.9500	30.7500	+3.188%	4	39	+690.179%
2024-07-11	34.0000	34.0000	29.8000	29.8000	-7.165%	9	35	+715.369%
2024-07-10	32.1000	32.1000	32.1000	32.1000	+1.422%	2	28	+656.947%
2024-07-09	31.6500	31.6500	31.6500	31.6500	+30.893%	27	28	+667.709%
2024-06-27	24.1800	24.1800	24.1800	24.1800	-26.549%	2	2	+904.880%
2024-06-20	32.9200	32.9200	32.9200	32.9200	0.000%	1	1	+638.092%

.dark-mode .DCT14Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DCT14Y{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C370SMH Dec 18 2026 370.00 Call (SMH261218C00370000)option OPRA

SMH20261218C370
SMH Dec 18 2026 370.00 Call (SMH261218C00370000)
option OPRA