Dark

SMH20261218C380
SMH Dec 18 2026 380.00 Call (SMH261218C00380000)
option OPRA

EOD

Sep 23, 2026

225.71+33.770%(+56.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	220.6400	225.7100	220.6400	225.7100	+33.770%	2	338	0.000%
2026-09-15	168.7300	168.7300	168.7300	168.7300	-16.594%	5	339	+33.770%
2026-08-10	202.3000	202.3000	202.3000	202.3000	+13.384%	1	334	+11.572%
2026-08-03	178.4200	178.4200	178.4200	178.4200	-7.208%	1	334	+26.505%
2026-07-17	192.2800	192.2800	192.2800	192.2800	-17.952%	2	334	+17.386%
2026-06-10	234.3500	234.3500	234.3500	234.3500	+6.838%	20	336	-3.687%
2026-06-09	238.5500	239.6000	203.7000	219.3500	-3.135%	110	356	+2.899%
2026-06-05	225.8000	226.4500	225.8000	226.4500	-8.671%	40	343	-0.327%
2026-06-01	247.9500	247.9500	247.9500	247.9500	+3.693%	8	303	-8.970%
2026-05-26	239.1200	239.1200	239.1200	239.1200	+10.806%	2	303	-5.608%
2026-05-11	215.8000	215.8000	215.8000	215.8000	+9.878%	2	303	+4.592%
2026-05-08	196.4000	196.4000	196.4000	196.4000	+7.794%	1	303	+14.924%
2026-05-07	184.2500	184.2500	182.2000	182.2000	-3.342%	3	303	+23.880%
2026-05-06	187.5000	188.5000	187.5000	188.5000	+11.604%	2	306	+19.740%
2026-05-05	168.9000	168.9000	168.9000	168.9000	+9.010%	50	308	+33.635%
2026-05-04	154.9400	154.9400	154.9400	154.9400	-0.488%	1	358	+45.676%
2026-04-24	151.0000	155.8500	151.0000	155.7000	+33.993%	8	359	+44.965%
2026-04-21	116.2000	116.2000	116.2000	116.2000	+1.840%	1	364	+94.243%
2026-04-20	114.1000	114.1000	114.1000	114.1000	-0.584%	1	364	+97.818%
2026-04-17	114.8700	114.8700	114.7700	114.7700	+24.750%	3	365	+96.663%
2026-04-10	92.0000	92.0000	92.0000	92.0000	+18.252%	1	366	+145.337%
2026-04-08	81.5000	81.5000	77.8000	77.8000	+16.328%	3	367	+190.116%
2026-04-07	65.9200	66.8800	65.8500	66.8800	+1.195%	8	369	+237.485%
2026-04-06	65.4800	66.0900	65.4800	66.0900	+3.752%	10	369	+241.519%
2026-04-02	63.8400	63.8800	63.6600	63.7000	-3.485%	56	339	+254.333%
2026-04-01	66.0000	66.0000	66.0000	66.0000	+15.284%	1	339	+241.985%
2026-03-31	51.1500	57.2500	50.0000	57.2500	+22.329%	73	339	+294.253%
2026-03-30	50.0000	50.0000	45.5800	46.8000	-31.479%	6	294	+382.286%
2026-03-25	68.2000	68.3000	68.2000	68.3000	+2.707%	2	294	+230.469%
2026-03-24	66.4800	66.5000	66.4800	66.5000	+13.038%	2	294	+239.414%
2026-03-20	61.0600	61.0600	58.8300	58.8300	-11.200%	42	294	+283.665%
2026-03-17	67.3800	67.3800	65.6200	66.2500	-3.044%	103	291	+240.694%
2026-03-16	68.3300	68.3300	68.3300	68.3300	+1.985%	1	340	+230.323%
2026-03-06	67.0000	67.0000	67.0000	67.0000	-2.955%	1	340	+236.881%
2026-03-05	69.0400	69.0400	69.0400	69.0400	+2.555%	1	340	+226.926%
2026-03-03	67.3200	67.3200	67.3200	67.3200	-10.228%	1	339	+235.279%
2026-03-02	74.9900	74.9900	74.9900	74.9900	-3.051%	30	339	+200.987%
2026-02-27	77.3500	77.3500	77.3500	77.3500	-1.840%	16	362	+191.803%
2026-02-26	79.4200	79.4200	78.8000	78.8000	-12.880%	4	378	+186.434%
2026-02-25	90.4500	90.4500	90.4500	90.4500	+3.882%	3	379	+149.541%
2026-02-24	87.0700	87.0700	87.0700	87.0700	+3.927%	2	379	+159.228%
2026-02-18	83.7800	83.7800	83.7800	83.7800	+9.331%	3	380	+169.408%
2026-02-09	76.3800	76.7200	76.3800	76.6300	+6.431%	28	377	+194.545%
2026-02-06	69.9500	72.0000	69.9500	72.0000	+18.130%	6	372	+213.486%
2026-02-05	60.6500	61.2000	60.6500	60.9500	-2.946%	4	376	+270.320%
2026-02-04	64.7800	64.7800	57.8600	62.8000	-12.693%	26	373	+259.411%
2026-02-03	71.8000	71.9800	71.8000	71.9300	-8.614%	5	359	+213.791%
2026-02-02	78.7100	78.7100	78.7100	78.7100	+4.169%	3	363	+186.762%
2026-01-30	79.2500	79.2500	75.5600	75.5600	-2.137%	2	363	+198.716%
2026-01-27	75.8000	77.2100	75.8000	77.2100	+7.475%	5	363	+192.333%
2026-01-23	71.8400	71.8400	71.8400	71.8400	+8.848%	1	368	+214.184%
2026-01-20	70.0000	70.0000	66.0000	66.0000	-6.516%	2	368	+241.985%
2026-01-16	70.6000	70.6000	70.6000	70.6000	-3.288%	10	367	+219.703%
2026-01-15	71.3600	73.0000	71.3600	73.0000	+10.355%	8	367	+209.192%
2026-01-13	66.0500	66.1500	65.9500	66.1500	+1.769%	6	367	+241.209%
2026-01-12	63.6000	65.0000	63.6000	65.0000	+2.848%	3	366	+247.246%
2026-01-09	62.3200	63.2000	62.2300	63.2000	+10.354%	6	367	+257.136%
2026-01-08	57.2600	57.2700	57.2600	57.2700	-6.038%	40	370	+294.116%
2026-01-07	61.5700	61.9000	60.9500	60.9500	-2.324%	9	390	+270.320%
2026-01-06	62.6100	62.6100	62.2500	62.4000	+5.763%	6	390	+261.715%
2026-01-05	57.6300	59.0000	56.9500	59.0000	+9.972%	16	372	+282.559%
2026-01-02	52.4100	53.6500	52.0000	53.6500	+9.961%	16	372	+320.708%
2025-12-26	48.7900	48.7900	48.7900	48.7900	+3.809%	1	364	+362.615%
2025-12-23	47.0000	47.0000	47.0000	47.0000	+2.152%	1	364	+380.234%
2025-12-22	46.0100	46.0100	46.0100	46.0100	+2.931%	3	363	+390.567%
2025-12-19	44.1000	44.7000	44.1000	44.7000	+8.495%	4	360	+404.944%
2025-12-18	41.1500	41.2000	41.1500	41.2000	+14.286%	4	359	+447.840%
2025-12-17	38.5000	38.5000	36.0500	36.0500	-36.025%	50	356	+526.103%
2025-12-10	56.3500	56.3500	56.3500	56.3500	+17.641%	1	314	+300.550%
2025-12-04	47.9000	47.9000	47.9000	47.9000	+8.864%	10	315	+371.211%
2025-12-01	41.9600	44.6100	41.9600	44.0000	+3.529%	15	305	+412.977%
2025-11-26	41.6000	42.5000	41.6000	42.5000	+24.015%	177	198	+431.082%
2025-11-25	34.2700	34.2700	34.2700	34.2700	-9.697%	1	198	+558.623%
2025-11-24	37.8500	37.9500	37.6000	37.9500	-1.684%	52	199	+494.756%
2025-11-20	38.6000	38.6000	38.6000	38.6000	-1.329%	13	167	+484.741%
2025-11-19	39.1200	39.1200	39.1200	39.1200	-2.928%	13	167	+476.968%
2025-11-17	40.6000	40.6000	40.3000	40.3000	-16.907%	4	167	+460.074%
2025-11-10	48.3500	48.5000	48.3500	48.5000	-1.921%	4	165	+365.381%
2025-11-04	49.4500	49.4500	49.4500	49.4500	-3.039%	1	165	+356.441%
2025-10-30	50.4500	51.0000	50.4500	51.0000	-6.319%	3	166	+342.569%
2025-10-29	55.1200	55.1200	54.4400	54.4400	+38.173%	8	166	+314.603%
2025-10-23	39.4000	39.4000	39.3500	39.4000	+2.845%	45	164	+472.868%
2025-10-15	38.3100	38.3100	38.3100	38.3100	+10.245%	2	120	+489.167%
2025-10-14	34.6000	34.7500	34.6000	34.7500	-6.836%	2	120	+549.525%
2025-10-13	37.3000	37.3000	37.3000	37.3000	+12.180%	1	120	+505.121%
2025-10-10	39.3000	39.3000	33.2500	33.2500	-15.308%	42	120	+578.827%
2025-10-06	39.8200	39.8200	39.2600	39.2600	+31.524%	2	119	+474.911%
2025-10-01	29.8500	29.8500	29.8500	29.8500	+18.171%	4	117	+656.147%
2025-09-26	25.2600	25.2600	25.2600	25.2600	-1.328%	1	117	+793.547%
2025-09-25	24.1900	25.6000	24.1900	25.6000	+15.628%	3	116	+781.680%
2025-09-19	22.1400	22.1400	22.1400	22.1400	+0.408%	15	115	+919.467%
2025-09-18	22.0500	22.0500	22.0500	22.0500	+19.512%	1	100	+923.628%
2025-09-17	18.4500	18.4500	18.4500	18.4500	+11.480%	1	100	+1,123.360%
2025-08-28	16.5500	16.5500	16.5500	16.5500	+5.414%	30	101	+1,263.807%
2025-08-25	15.7000	15.7000	15.7000	15.7000	-6.548%	9	71	+1,337.643%
2025-07-30	16.8000	16.8000	16.8000	16.8000	+20.430%	1	62	+1,243.512%
2025-07-23	13.9500	13.9500	13.9500	13.9500	-17.651%	2	62	+1,517.993%
2025-07-15	16.9400	16.9400	16.9400	16.9400	+16.027%	1	64	+1,232.409%
2025-07-14	14.6000	14.6000	14.6000	14.6000	-8.521%	3	63	+1,445.959%
2025-07-11	16.1100	16.1100	15.9600	15.9600	+0.377%	3	66	+1,314.223%
2025-07-10	15.8500	15.9000	15.8500	15.9000	+8.904%	5	63	+1,319.560%
2025-07-07	14.6000	14.6000	14.6000	14.6000	-6.350%	9	62	+1,445.959%
2025-07-03	15.0000	15.5900	15.0000	15.5900	+8.490%	4	67	+1,347.787%
2025-07-02	14.3700	14.3700	14.3700	14.3700	+1.555%	6	67	+1,470.703%
2025-06-30	14.1500	14.1500	14.1500	14.1500	+9.690%	3	61	+1,495.124%
2025-06-26	12.9000	12.9000	12.9000	12.9000	+2.625%	5	64	+1,649.690%
2025-06-25	12.5700	12.5700	12.5700	12.5700	+57.125%	1	64	+1,695.625%
2025-05-28	8.0000	8.0000	8.0000	8.0000	+23.077%	5	64	+2,721.375%
2025-05-23	6.5000	6.5000	6.5000	6.5000	-18.342%	2	69	+3,372.462%
2025-05-14	7.9600	7.9600	7.9600	7.9600	+189.455%	1	69	+2,735.553%
2025-04-23	2.7500	2.7500	2.7500	2.7500	+57.143%	10	70	+8,107.636%
2025-04-04	1.7500	1.7500	1.7500	1.7500	-68.182%	2	70	+12,797.714%
2025-03-07	5.5000	5.5000	5.5000	5.5000	-29.487%	2	69	+4,003.818%
2025-02-27	7.8000	7.8000	7.8000	7.8000	-20.327%	1	69	+2,793.718%
2025-02-26	10.0000	10.0000	9.1500	9.7900	-7.204%	35	68	+2,205.516%
2025-02-24	11.4000	11.4000	10.5500	10.5500	-18.971%	2	35	+2,039.431%
2025-02-21	13.0200	13.0200	13.0200	13.0200	-0.989%	2	33	+1,633.564%
2025-02-20	13.0000	13.2000	13.0000	13.1500	-0.755%	7	33	+1,616.426%
2025-02-19	13.5000	13.5000	13.1500	13.2500	+2.713%	3	27	+1,603.472%
2025-02-18	12.9000	12.9000	12.9000	12.9000	-15.961%	5	24	+1,649.690%
2025-01-17	15.3500	15.3500	15.3500	15.3500	-13.424%	4	22	+1,370.423%
2025-01-06	17.7300	17.7300	17.7300	17.7300	+25.300%	2	20	+1,173.040%
2024-12-23	14.1500	14.1500	14.1500	14.1500	+4.970%	1	20	+1,495.124%
2024-12-20	13.4800	13.4800	13.4800	13.4800	-3.369%	1	20	+1,574.407%
2024-12-03	13.9500	13.9500	13.9500	13.9500	+28.809%	2	20	+1,517.993%
2024-11-27	10.8300	10.8300	10.8300	10.8300	-19.360%	1	18	+1,984.118%
2024-11-20	13.3800	13.4300	13.3800	13.4300	-0.886%	2	18	+1,580.640%
2024-11-18	13.5500	13.5500	13.5500	13.5500	-10.679%	1	18	+1,565.756%
2024-11-13	16.1500	16.1500	15.1700	15.1700	-15.346%	4	17	+1,387.871%
2024-11-06	17.9200	17.9200	17.9200	17.9200	+7.305%	1	16	+1,159.542%
2024-11-01	16.4500	17.0000	16.4500	16.7000	+0.120%	8	16	+1,251.557%
2024-10-31	16.6800	16.6800	16.6800	16.6800	-7.333%	1	14	+1,253.177%
2024-10-28	17.9500	18.0000	17.9500	18.0000	-1.907%	2	13	+1,153.944%
2024-10-25	18.4500	18.4500	18.3500	18.3500	-2.238%	6	11	+1,130.027%
2024-10-16	18.7700	18.7700	18.7700	18.7700	+9.766%	1	8	+1,102.504%
2024-10-15	18.1000	18.7600	17.0000	17.1000	-20.833%	8	8	+1,219.942%
2024-10-14	21.6000	21.6000	21.6000	21.6000	+34.579%	1	6	+944.954%
2024-10-02	16.0500	16.0500	16.0500	16.0500	+3.615%	2	5	+1,306.293%
2024-10-01	15.3000	15.4900	15.3000	15.4900	-2.884%	2	3	+1,357.134%
2024-09-30	15.9200	15.9500	15.9200	15.9500	-14.933%	2	5	+1,315.110%
2024-09-26	18.7500	18.7500	18.7500	18.7500	+12.613%	2	5	+1,103.787%
2024-09-25	16.6500	16.6500	16.6500	16.6500	-17.574%	1	5	+1,255.616%
2024-08-22	20.2000	20.2000	20.2000	20.2000	+24.155%	1	4	+1,017.376%
2024-08-13	16.2500	16.2700	16.2500	16.2700	0.000%	3	3	+1,287.277%

.dark-mode .n1Y0BP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n1Y0BP{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C380SMH Dec 18 2026 380.00 Call (SMH261218C00380000)option OPRA

SMH20261218C380
SMH Dec 18 2026 380.00 Call (SMH261218C00380000)
option OPRA