Dark

SMH20261218C400
SMH Dec 18 2026 400.00 Call (SMH261218C00400000)
option OPRA

EOD

Jul 30, 2026

160.80+17.355%(+23.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	159.3000	160.8000	159.3000	160.8000	+17.355%	2	2,748	0.000%
2026-07-29	137.0200	137.0200	137.0200	137.0200	-14.121%	1	2,747	+17.355%
2026-07-28	148.5600	159.5500	148.5600	159.5500	-12.738%	53	2,748	+0.783%
2026-07-17	182.8400	182.8400	182.8400	182.8400	-12.784%	10	2,701	-12.054%
2026-07-15	209.6400	209.6400	209.6400	209.6400	+0.585%	5	2,711	-23.297%
2026-07-13	208.4200	208.4200	208.4200	208.4200	+6.647%	1	2,706	-22.848%
2026-07-07	195.4300	195.4300	195.4300	195.4300	-7.256%	3	2,707	-17.720%
2026-07-02	239.7500	239.7500	210.7200	210.7200	-15.988%	3	2,704	-23.690%
2026-06-29	249.8200	250.8200	249.4200	250.8200	+2.795%	4	2,704	-35.890%
2026-06-23	248.1800	248.1800	244.0000	244.0000	-12.904%	11	2,704	-34.098%
2026-06-18	270.0000	280.1500	270.0000	280.1500	+9.648%	2	2,709	-42.602%
2026-06-17	252.9300	256.4200	252.9300	255.5000	-4.368%	7	2,709	-37.065%
2026-06-15	264.1000	267.7300	264.1000	267.1700	+27.473%	12	2,709	-39.814%
2026-06-10	209.5900	209.5900	209.5900	209.5900	-9.445%	1	2,709	-23.279%
2026-06-09	231.4500	231.4500	231.4500	231.4500	+14.579%	1	2,710	-30.525%
2026-06-05	223.7500	223.7500	201.3500	202.0000	-18.502%	4	2,710	-20.396%
2026-06-04	248.0000	248.0000	247.8600	247.8600	+6.104%	3	2,707	-35.125%
2026-06-01	232.3000	233.6000	232.3000	233.6000	+8.717%	2	2,707	-31.164%
2026-05-28	214.8700	214.8700	214.8700	214.8700	-2.132%	2	2,708	-25.164%
2026-05-26	219.5500	219.5500	219.5500	219.5500	+8.163%	5	2,710	-26.759%
2026-05-22	202.9800	202.9800	202.9800	202.9800	+15.969%	1	2,713	-20.780%
2026-05-19	168.0300	175.0300	168.0300	175.0300	+4.558%	5	2,714	-8.130%
2026-05-18	172.8900	174.6000	167.4000	167.4000	-8.399%	19	2,714	-3.943%
2026-05-15	182.7500	182.7500	182.7500	182.7500	-7.702%	1	2,714	-12.011%
2026-05-14	198.0000	198.0000	198.0000	198.0000	-0.617%	1	2,723	-18.788%
2026-05-13	199.2300	199.2300	199.2300	199.2300	+6.086%	1	2,723	-19.289%
2026-05-12	187.8000	187.8000	187.8000	187.8000	-6.161%	1	2,723	-14.377%
2026-05-11	200.1300	200.1300	200.1300	200.1300	+5.083%	1	2,723	-19.652%
2026-05-08	184.0600	190.7300	184.0600	190.4500	+9.416%	5	2,721	-15.568%
2026-05-07	171.1500	174.0600	171.1500	174.0600	+1.374%	2	2,724	-7.618%
2026-05-06	171.7000	171.7000	171.7000	171.7000	+26.250%	5	2,725	-6.348%
2026-05-04	141.7500	141.7500	136.0000	136.0000	-3.106%	3	2,725	+18.235%
2026-05-01	140.5100	140.5100	140.3600	140.3600	+3.855%	2	2,726	+14.563%
2026-04-30	135.1500	135.1500	135.1500	135.1500	+3.962%	1	2,726	+18.979%
2026-04-29	130.0000	130.0000	130.0000	130.0000	+4.150%	2	2,725	+23.692%
2026-04-28	124.8200	124.8200	124.8200	124.8200	-9.023%	1	2,727	+28.826%
2026-04-27	136.7000	137.2000	133.6600	137.2000	-0.421%	13	2,728	+17.201%
2026-04-24	132.8700	137.7800	132.8700	137.7800	+22.493%	2	2,725	+16.708%
2026-04-22	105.1000	112.4800	105.1000	112.4800	+9.608%	3	2,724	+42.959%
2026-04-21	102.6200	102.6200	102.6200	102.6200	+1.453%	1	2,725	+56.695%
2026-04-20	101.1500	101.1500	101.1500	101.1500	-0.197%	3	2,725	+58.972%
2026-04-17	100.5400	101.3500	99.6500	101.3500	+7.727%	9	2,725	+58.658%
2026-04-16	95.7500	95.7500	94.0800	94.0800	+6.137%	3	2,724	+70.918%
2026-04-15	91.1000	91.1000	88.6400	88.6400	-3.442%	2	2,722	+81.408%
2026-04-14	88.3500	91.8000	88.3500	91.8000	+9.000%	7	2,724	+75.163%
2026-04-13	81.4900	84.2200	81.4900	84.2200	+12.820%	14	2,726	+90.929%
2026-04-09	73.7300	74.6500	73.7300	74.6500	+4.552%	11	2,718	+115.405%
2026-04-08	71.0000	71.4000	68.2400	71.4000	+31.419%	97	2,718	+125.210%
2026-04-07	55.0900	55.0900	54.3100	54.3300	-0.767%	91	2,681	+195.969%
2026-04-06	55.0900	55.0900	54.7500	54.7500	+2.146%	23	2,655	+193.699%
2026-04-02	52.9200	53.6000	52.4400	53.6000	-0.093%	22	2,659	+200.000%
2026-04-01	55.8000	55.8000	53.6500	53.6500	+17.140%	25	2,659	+199.720%
2026-03-31	40.9200	45.8000	40.9200	45.8000	+20.685%	12	2,656	+251.092%
2026-03-30	37.9500	37.9500	37.9500	37.9500	-17.679%	35	2,659	+323.715%
2026-03-27	45.5000	46.4000	45.5000	46.1000	-5.822%	9	2,638	+248.807%
2026-03-26	49.4000	49.4000	48.9500	48.9500	-7.204%	2	2,635	+228.498%
2026-03-24	52.7500	52.7500	52.7500	52.7500	-2.585%	1	2,636	+204.834%
2026-03-23	54.5000	55.2700	54.1500	54.1500	+10.488%	10	2,636	+196.953%
2026-03-20	51.7600	51.8500	49.0100	49.0100	-10.891%	17	2,641	+228.096%
2026-03-19	49.8000	55.0000	49.5000	55.0000	-1.079%	16	2,646	+192.364%
2026-03-18	57.2500	57.5000	55.6000	55.6000	-0.785%	5	2,637	+189.209%
2026-03-17	56.1200	56.4500	55.8200	56.0400	-1.753%	219	2,635	+186.938%
2026-03-16	57.5000	57.5000	56.9600	57.0400	+2.406%	30	2,646	+181.907%
2026-03-12	58.1500	58.1500	55.6000	55.7000	-9.061%	18	2,646	+188.689%
2026-03-11	61.2500	61.2500	61.2500	61.2500	-1.685%	2	2,645	+162.531%
2026-03-10	57.7000	62.3000	57.7000	62.3000	+11.649%	6	2,645	+158.106%
2026-03-09	48.0000	55.8000	48.0000	55.8000	-1.099%	25	2,643	+188.172%
2026-03-06	56.5500	56.6000	56.4200	56.4200	-1.484%	6	2,648	+185.005%
2026-03-05	60.0000	60.0000	54.8000	57.2700	-5.806%	14	2,645	+180.775%
2026-03-04	59.6500	60.8000	59.6500	60.8000	+5.537%	2	2,643	+164.474%
2026-03-03	56.9500	58.3400	54.8500	57.6100	-11.137%	12	2,641	+179.118%
2026-03-02	62.5000	64.8700	62.5000	64.8300	-4.225%	9	2,638	+148.033%
2026-02-26	72.0400	72.0400	67.5000	67.6900	-15.175%	29	2,640	+137.554%
2026-02-25	79.5000	79.8000	79.4000	79.8000	+6.018%	11	2,631	+101.504%
2026-02-24	75.1000	75.2700	75.1000	75.2700	+3.892%	2	2,631	+113.631%
2026-02-18	69.0300	72.4500	69.0300	72.4500	+5.000%	176	2,632	+121.946%
2026-02-17	63.9000	69.0000	63.9000	69.0000	-0.246%	203	2,457	+133.043%
2026-02-13	68.4000	69.9100	68.4000	69.1700	-3.529%	23	2,349	+132.471%
2026-02-11	71.0000	71.7000	71.0000	71.7000	+10.308%	3	2,356	+124.268%
2026-02-09	65.0000	65.0000	65.0000	65.0000	+1.563%	18	2,358	+147.385%
2026-02-06	61.0000	64.0000	61.0000	64.0000	+30.612%	25	2,352	+151.250%
2026-02-04	58.2900	59.6000	49.0000	49.0000	-17.854%	84	2,348	+228.163%
2026-02-03	65.8000	65.8000	58.1400	59.6500	-12.085%	17	2,381	+169.573%
2026-02-02	67.8500	67.8500	67.8500	67.8500	+4.385%	1	2,378	+136.993%
2026-01-29	67.9500	67.9500	65.0000	65.0000	-9.634%	10	2,379	+147.385%
2026-01-28	71.0100	72.2900	71.0100	71.9300	+9.167%	9	2,456	+123.551%
2026-01-27	65.3000	66.3000	65.2500	65.8900	+8.909%	11	2,456	+144.043%
2026-01-26	59.7000	60.5000	59.6300	60.5000	-0.247%	11	2,465	+165.785%
2026-01-23	61.5900	61.5900	58.9500	60.6500	-4.413%	10	2,457	+165.128%
2026-01-22	63.2700	63.6500	62.8000	63.4500	+4.703%	24	2,458	+153.428%
2026-01-21	59.4000	62.4500	59.4000	60.6000	+9.347%	80	2,461	+165.347%
2026-01-20	57.1400	59.0000	55.2000	55.4200	-10.032%	23	2,490	+190.148%
2026-01-16	63.7500	63.7500	60.2600	61.6000	+3.529%	23	2,496	+161.039%
2026-01-15	61.6000	62.1100	59.4500	59.5000	+12.668%	50	2,496	+170.252%
2026-01-14	52.1500	53.0000	51.9100	52.8100	-2.565%	24	2,503	+204.488%
2026-01-13	55.0100	55.5000	54.2000	54.2000	-0.623%	29	2,503	+196.679%
2026-01-12	53.7500	54.5400	53.4300	54.5400	+2.001%	7	2,503	+194.829%
2026-01-09	52.0500	53.6000	52.0500	53.4700	+13.766%	85	2,505	+200.729%
2026-01-08	47.3200	47.8800	47.0000	47.0000	-7.298%	24	2,500	+242.128%
2026-01-07	52.1500	52.1500	50.7000	50.7000	-4.249%	107	2,501	+217.160%
2026-01-06	50.2000	52.9500	50.2000	52.9500	+11.474%	204	2,513	+203.683%
2026-01-05	48.5000	50.0000	47.5000	47.5000	+6.622%	56	2,652	+238.526%
2026-01-02	42.0000	44.7100	42.0000	44.5500	+18.076%	260	2,652	+260.943%
2025-12-31	38.9000	38.9000	37.7300	37.7300	-3.750%	4	2,606	+326.186%
2025-12-30	39.8000	39.8000	39.2000	39.2000	+1.951%	2	2,606	+310.204%
2025-12-29	38.8500	38.8500	38.1500	38.4500	-4.827%	13	2,607	+318.205%
2025-12-26	39.4500	40.4000	39.4500	40.4000	+2.799%	6	2,608	+298.020%
2025-12-24	39.5800	39.5800	39.3000	39.3000	+3.014%	2	2,608	+309.160%
2025-12-23	37.5000	38.2500	37.5000	38.1500	+1.598%	16	2,608	+321.494%
2025-12-22	37.5500	37.5500	37.5500	37.5500	+2.736%	1	2,597	+328.229%
2025-12-19	36.4000	36.5500	36.4000	36.5500	+10.256%	18	2,597	+339.945%
2025-12-18	33.1400	33.1500	33.1400	33.1500	+13.333%	6	2,583	+385.068%
2025-12-17	34.2000	34.2000	29.2000	29.2500	-15.193%	14	2,582	+449.744%
2025-12-16	34.4900	34.4900	34.4900	34.4900	-6.531%	1	2,570	+366.222%
2025-12-15	36.9000	36.9000	36.9000	36.9000	-4.031%	1	2,570	+335.772%
2025-12-12	38.0000	38.7500	37.2000	38.4500	-18.296%	41	2,570	+318.205%
2025-12-10	47.0600	47.0600	47.0600	47.0600	+7.689%	1	2,534	+241.691%
2025-12-08	44.5100	44.5100	42.8500	43.7000	+4.396%	53	2,534	+267.963%
2025-12-05	43.0000	43.0000	41.8600	41.8600	+5.176%	4	2,576	+284.138%
2025-12-04	40.5000	40.5000	39.8000	39.8000	+0.887%	15	2,575	+304.020%
2025-12-02	39.5000	39.5000	39.4500	39.4500	+9.583%	16	2,575	+307.605%
2025-12-01	36.0000	36.0000	36.0000	36.0000	-0.552%	12	2,559	+346.667%
2025-11-28	35.3000	36.2000	35.3000	36.2000	+2.405%	11	2,559	+344.199%
2025-11-26	32.9500	35.3500	32.9500	35.3500	+19.831%	6	2,557	+354.880%
2025-11-25	27.8600	29.5000	27.4700	29.5000	-4.839%	18	2,557	+445.085%
2025-11-24	28.7500	31.0000	28.7500	31.0000	+13.015%	10	2,549	+418.710%
2025-11-21	24.5000	28.4500	23.8000	27.4300	-11.914%	6	2,549	+486.219%
2025-11-19	31.1400	31.1400	31.1400	31.1400	+5.559%	10	2,546	+416.378%
2025-11-18	29.5300	29.5300	29.5000	29.5000	-18.283%	2	2,536	+445.085%
2025-11-14	33.7700	36.1000	33.7700	36.1000	+4.790%	2	2,536	+345.429%
2025-11-13	36.8900	36.8900	34.4500	34.4500	-10.052%	26	2,538	+366.763%
2025-11-12	39.3500	39.6000	38.3000	38.3000	+3.514%	22	2,540	+319.843%
2025-11-11	37.0000	37.2000	37.0000	37.0000	-8.665%	3	2,551	+334.595%
2025-11-10	40.3000	40.5100	38.9000	40.5100	+17.591%	20	2,551	+296.939%
2025-11-07	35.3000	35.3000	31.5000	34.4500	-7.492%	153	2,553	+366.763%
2025-11-06	37.4400	38.2000	36.0000	37.2400	-12.066%	8	2,553	+331.794%
2025-11-05	38.5200	42.3500	38.5200	42.3500	+9.290%	4	2,551	+279.693%
2025-11-04	40.3500	40.3500	38.7000	38.7500	-11.691%	308	2,551	+314.968%
2025-11-03	44.9500	44.9500	43.6000	43.8800	+6.042%	5	2,504	+266.454%
2025-10-31	44.0500	44.0500	41.2600	41.3800	-7.011%	7	2,504	+288.594%
2025-10-30	45.1000	45.1000	44.1500	44.5000	-4.813%	4	2,504	+261.348%
2025-10-29	45.0000	47.2000	45.0000	46.7500	+12.705%	504	2,503	+243.957%
2025-10-28	40.4500	41.7500	40.4500	41.4800	+8.105%	85	2,361	+287.657%
2025-10-27	38.3700	38.3700	38.3700	38.3700	+9.943%	1	2,400	+319.077%
2025-10-24	34.9000	34.9000	34.9000	34.9000	+8.050%	7	2,400	+360.745%
2025-10-23	31.3500	32.3000	31.3500	32.3000	+10.997%	14	2,401	+397.833%
2025-10-22	30.0000	30.0000	29.1000	29.1000	-10.599%	3	2,391	+452.577%
2025-10-21	32.5500	32.5500	32.5500	32.5500	-2.981%	1	2,391	+394.009%
2025-10-20	33.5500	33.5500	33.5500	33.5500	+4.031%	1	2,390	+379.285%
2025-10-17	32.7400	32.7400	31.8000	32.2500	-3.385%	5	2,390	+398.605%
2025-10-16	32.1200	33.7400	32.1200	33.3800	+6.137%	9	2,391	+381.726%
2025-10-15	31.5200	31.5200	31.4500	31.4500	+23.237%	2	2,395	+411.288%
2025-10-10	33.0000	33.0000	25.5200	25.5200	-20.100%	22	2,394	+530.094%
2025-10-09	31.9400	31.9400	31.9400	31.9400	+0.916%	1	2,386	+403.444%
2025-10-08	31.6500	31.6500	31.6500	31.6500	+6.030%	1	2,385	+408.057%
2025-10-07	29.8500	29.8500	29.8500	29.8500	+5.626%	1	2,384	+438.693%
2025-10-03	28.2600	28.2600	28.2600	28.2600	+4.204%	2	2,384	+469.002%
2025-10-02	26.7500	27.1200	26.7500	27.1200	+30.699%	6	2,384	+492.920%
2025-09-30	20.7500	20.7500	20.7500	20.7500	-4.598%	6	2,385	+674.940%
2025-09-29	21.6800	21.7500	21.6800	21.7500	+7.673%	2	2,385	+639.310%
2025-09-26	20.3900	20.3900	20.2000	20.2000	+1.969%	2	2,385	+696.040%
2025-09-24	19.8200	19.8200	19.8100	19.8100	-0.900%	48	2,385	+711.711%
2025-09-23	19.9900	19.9900	19.9900	19.9900	+17.243%	2	2,385	+704.402%
2025-09-19	17.0100	17.0500	17.0100	17.0500	-3.399%	3	2,387	+843.109%
2025-09-18	16.1000	18.0800	15.8200	17.6500	+25.177%	18	2,387	+811.048%
2025-09-16	13.7800	14.1000	13.7800	14.1000	+5.067%	6	2,387	+1,040.426%
2025-09-15	13.4200	13.4200	13.4200	13.4200	+1.667%	3	2,386	+1,098.212%
2025-09-12	13.2000	13.2000	13.2000	13.2000	+1.538%	3	2,389	+1,118.182%
2025-09-11	13.0000	13.0000	13.0000	13.0000	+8.333%	1	2,391	+1,136.923%
2025-09-10	11.9400	12.3000	11.8000	12.0000	+9.091%	5	2,391	+1,240.000%
2025-09-09	11.0000	11.0000	11.0000	11.0000	+6.280%	1	2,389	+1,361.818%
2025-08-29	11.0500	11.0500	10.3500	10.3500	-16.194%	4	2,387	+1,453.623%
2025-08-28	11.8500	12.3500	11.8500	12.3500	+4.044%	7	2,387	+1,202.024%
2025-08-26	11.8800	11.9000	11.8700	11.8700	+5.230%	211	2,387	+1,254.676%
2025-08-25	11.6200	11.6200	11.2800	11.2800	-3.590%	533	2,387	+1,325.532%
2025-08-22	11.7000	11.7000	11.7000	11.7000	+21.244%	1	2,480	+1,274.359%
2025-08-20	9.6500	9.6500	9.6500	9.6500	-23.169%	1	2,481	+1,566.321%
2025-08-18	12.5700	12.5700	12.5500	12.5600	-11.237%	8	2,481	+1,180.255%
2025-08-13	14.1500	14.1500	14.1500	14.1500	+6.792%	1	2,481	+1,036.396%
2025-08-12	12.7700	13.4000	12.7700	13.2500	+8.163%	13	2,481	+1,113.585%
2025-08-11	12.2500	12.2500	12.2500	12.2500	+3.814%	64	2,488	+1,212.653%
2025-08-08	11.8500	11.8500	11.8000	11.8000	+1.288%	175	2,552	+1,262.712%
2025-08-07	12.0600	12.1200	11.6000	11.6500	+5.335%	282	2,680	+1,280.258%
2025-08-05	11.0600	11.0600	11.0600	11.0600	-14.923%	3	2,796	+1,353.888%
2025-07-30	12.9500	13.0000	12.9500	13.0000	+8.514%	16	2,793	+1,136.923%
2025-07-29	12.6000	12.7200	11.9800	11.9800	+6.489%	47	2,792	+1,242.237%
2025-07-28	11.2000	11.2500	11.2000	11.2500	+6.635%	21	2,752	+1,329.333%
2025-07-25	10.6000	10.6000	10.5500	10.5500	-1.310%	2	2,733	+1,424.171%
2025-07-24	10.6900	10.6900	10.6900	10.6900	-0.373%	14	2,732	+1,404.210%
2025-07-23	10.7300	10.7300	10.7300	10.7300	-17.652%	6	2,732	+1,398.602%
2025-07-21	13.0300	13.0300	13.0300	13.0300	+1.008%	2	2,738	+1,134.075%
2025-07-17	12.6000	12.9000	12.6000	12.9000	+8.403%	8	2,740	+1,146.512%
2025-07-16	12.0500	12.0500	11.8000	11.9000	-9.160%	3	2,748	+1,251.261%
2025-07-15	13.4500	13.4500	13.1000	13.1000	+8.444%	6	2,746	+1,127.481%
2025-07-11	12.1500	12.1500	12.0800	12.0800	-1.789%	4	2,746	+1,231.126%
2025-07-10	12.3000	12.3000	12.3000	12.3000	+6.034%	1	2,745	+1,207.317%
2025-07-09	12.1000	12.1000	11.6000	11.6000	+0.870%	3	2,744	+1,286.207%
2025-07-08	11.5000	11.5000	11.5000	11.5000	+6.285%	6	2,746	+1,298.261%
2025-07-07	10.7000	10.8300	10.7000	10.8200	-7.284%	4	2,746	+1,386.137%
2025-07-03	11.8000	11.8000	11.6700	11.6700	+7.064%	6	2,750	+1,277.892%
2025-07-02	10.9000	10.9500	10.9000	10.9000	+2.830%	49	2,750	+1,375.229%
2025-06-30	10.6000	10.6000	10.6000	10.6000	-0.469%	5	2,701	+1,416.981%
2025-06-27	10.4500	10.8000	10.4500	10.6500	+5.446%	120	2,706	+1,409.859%
2025-06-26	10.1700	10.1700	10.1000	10.1000	+6.316%	3	2,589	+1,492.079%
2025-06-25	9.5000	9.5000	9.5000	9.5000	+6.145%	7	2,591	+1,592.632%
2025-06-24	8.5000	8.9500	8.5000	8.9500	+33.582%	31	2,591	+1,696.648%
2025-06-23	7.1000	7.1000	6.7000	6.7000	-15.190%	35	2,570	+2,300.000%
2025-06-18	8.1000	8.1100	7.9000	7.9000	-0.629%	10	2,531	+1,935.443%
2025-06-17	8.2500	8.2500	7.9500	7.9500	0.000%	6	2,531	+1,922.642%
2025-06-16	7.9000	7.9500	7.9000	7.9500	-2.812%	4	2,531	+1,922.642%
2025-06-11	8.1800	8.1800	8.1800	8.1800	+4.204%	1	2,532	+1,865.770%
2025-06-10	7.8500	7.9500	7.8500	7.8500	+8.276%	5	2,532	+1,948.408%
2025-06-09	7.0000	7.2500	7.0000	7.2500	+8.209%	2	2,527	+2,117.931%
2025-06-06	6.7000	6.7000	6.7000	6.7000	+4.688%	2	2,529	+2,300.000%
2025-06-05	6.4000	6.4000	6.4000	6.4000	+11.304%	1	2,530	+2,412.500%
2025-06-03	5.2000	5.8000	5.2000	5.7500	+12.745%	11	2,530	+2,696.522%
2025-06-02	5.1000	5.1000	5.0000	5.1000	+4.082%	20	2,533	+3,052.941%
2025-05-30	5.4000	5.4000	4.9000	4.9000	-18.333%	22	2,524	+3,181.633%
2025-05-29	6.0000	6.0000	6.0000	6.0000	0.000%	1	2,524	+2,580.000%
2025-05-28	6.0500	6.0500	6.0000	6.0000	+2.564%	2	2,525	+2,580.000%
2025-05-27	5.8500	5.8500	5.8500	5.8500	+2.632%	1	2,525	+2,648.718%
2025-05-22	5.7000	5.7000	5.7000	5.7000	+2.703%	2	2,526	+2,721.053%
2025-05-21	6.1000	6.1000	5.5500	5.5500	-9.016%	4	2,526	+2,797.297%
2025-05-15	6.1000	6.1000	6.1000	6.1000	+1.667%	1	2,528	+2,536.066%
2025-05-14	6.0000	6.0000	6.0000	6.0000	+7.527%	1	2,529	+2,580.000%
2025-05-13	5.0000	5.7000	5.0000	5.5800	+37.778%	27	2,529	+2,781.720%
2025-05-12	4.2000	4.2000	4.0500	4.0500	+30.645%	3	2,536	+3,870.370%
2025-05-09	3.0500	3.2500	3.0500	3.1000	-0.958%	6	2,539	+5,087.097%
2025-05-08	3.2000	3.2000	3.1300	3.1300	+26.721%	5	2,536	+5,037.380%
2025-05-06	2.4700	2.4700	2.4700	2.4700	-6.792%	1	2,531	+6,410.121%
2025-05-02	2.4700	2.6500	2.4700	2.6500	+36.598%	10	2,532	+5,967.925%
2025-04-28	1.9400	1.9400	1.9400	1.9400	-3.483%	75	2,532	+8,188.660%
2025-04-25	1.8500	2.0500	1.8300	2.0100	+0.500%	282	2,532	+7,900.000%
2025-04-24	1.8000	2.0000	1.8000	2.0000	+43.885%	4	2,654	+7,940.000%
2025-04-23	1.3900	1.3900	1.3900	1.3900	+39.000%	75	2,656	+11,468.345%
2025-04-22	1.0000	1.0000	1.0000	1.0000	+7.527%	100	2,681	+15,980.000%
2025-04-21	1.0000	1.0000	0.9300	0.9300	-16.216%	111	2,681	+17,190.323%
2025-04-17	1.1100	1.1100	1.1100	1.1100	+0.909%	1	2,669	+14,386.486%
2025-04-16	1.0500	1.1000	1.0500	1.1000	-18.519%	2	2,669	+14,518.182%
2025-04-14	1.3900	1.3900	1.3500	1.3500	-6.897%	5	2,670	+11,811.111%
2025-04-11	1.4500	1.4500	1.4500	1.4500	+3.571%	6	2,665	+10,989.655%
2025-04-10	1.3600	1.4000	1.3600	1.4000	0.000%	311	2,662	+11,385.714%
2025-04-09	1.3300	1.4000	1.2100	1.4000	+26.126%	5	2,413	+11,385.714%
2025-04-08	1.1300	1.1300	1.0900	1.1100	-11.200%	25	2,416	+14,386.486%
2025-04-07	1.0000	1.4900	1.0000	1.2500	+13.636%	164	2,391	+12,764.000%
2025-04-04	1.2700	1.2700	1.1000	1.1000	-32.099%	32	2,227	+14,518.182%
2025-04-03	2.2500	2.2500	1.6200	1.6200	-35.714%	42	2,221	+9,825.926%
2025-04-01	2.4200	2.5200	2.2700	2.5200	-3.077%	194	2,180	+6,280.952%
2025-03-28	2.7700	2.7700	2.5200	2.6000	-20.000%	56	1,990	+6,084.615%
2025-03-26	3.8500	3.8500	3.2500	3.2500	-18.750%	8	1,965	+4,847.692%
2025-03-25	4.0000	4.0000	4.0000	4.0000	-15.789%	5	1,958	+3,920.000%
2025-03-19	4.7500	4.7500	4.7500	4.7500	+2.151%	1	1,958	+3,285.263%
2025-03-14	4.6500	4.6500	4.6500	4.6500	+9.412%	2	1,957	+3,358.065%
2025-03-13	4.1000	4.2500	4.1000	4.2500	+12.732%	15	1,957	+3,683.529%
2025-03-11	3.6500	3.7700	3.6500	3.7700	-11.294%	4	1,957	+4,165.252%
2025-03-07	4.3000	4.5500	4.2500	4.2500	-5.556%	8	1,954	+3,683.529%
2025-03-06	5.0000	5.0000	4.5000	4.5000	-15.094%	4	1,952	+3,473.333%
2025-03-05	5.1000	5.3000	5.1000	5.3000	+8.163%	6	1,952	+2,933.962%
2025-03-04	4.9000	4.9000	4.9000	4.9000	-7.021%	1	1,951	+3,181.633%
2025-03-03	5.1500	6.0500	5.1500	5.2700	+0.381%	14	1,951	+2,951.233%
2025-02-28	5.2800	5.2800	5.2500	5.2500	-17.969%	4	1,952	+2,962.857%
2025-02-27	7.2200	7.3900	5.6100	6.4000	-20.000%	23	1,951	+2,412.500%
2025-02-26	8.1000	8.1000	7.2400	8.0000	-5.325%	72	1,933	+1,910.000%
2025-02-24	8.4500	8.4500	8.4500	8.4500	-9.140%	2	1,897	+1,802.959%
2025-02-21	10.5000	10.5100	9.3000	9.3000	-8.824%	76	1,897	+1,629.032%
2025-02-20	10.6500	10.6500	9.9500	10.2000	+3.030%	57	1,871	+1,476.471%
2025-02-19	9.7000	9.9000	9.7000	9.9000	-1.000%	5	1,818	+1,524.242%
2025-02-18	10.0000	10.0000	10.0000	10.0000	+6.952%	1	1,790	+1,508.000%
2025-02-13	9.3500	9.5500	9.3500	9.3500	+1.410%	38	1,790	+1,619.786%
2025-02-11	9.3200	9.3200	9.2200	9.2200	-3.758%	2	1,790	+1,644.035%
2025-02-10	9.1000	9.6500	9.1000	9.5800	+13.373%	12	1,789	+1,578.497%
2025-02-05	8.4500	8.4500	8.4500	8.4500	+3.049%	2	1,784	+1,802.959%
2025-02-04	7.9000	8.5000	7.9000	8.2000	-1.796%	5	1,782	+1,860.976%
2025-02-03	8.4000	8.4000	8.3500	8.3500	-18.537%	16	1,781	+1,825.749%
2025-01-31	10.3000	10.3000	10.2500	10.2500	+19.186%	4	1,781	+1,468.780%
2025-01-30	8.6000	8.6000	8.6000	8.6000	+4.878%	1	1,781	+1,769.767%
2025-01-29	8.2000	8.2000	8.2000	8.2000	-2.381%	1	1,781	+1,860.976%
2025-01-28	8.1400	8.4000	7.6500	8.4000	+5.000%	150	1,780	+1,814.286%
2025-01-27	9.0000	9.1000	7.5000	8.0000	-41.606%	232	1,631	+1,910.000%
2025-01-23	13.7000	13.7000	13.7000	13.7000	-8.667%	2	1,465	+1,073.723%
2025-01-22	14.7900	15.0000	14.7900	15.0000	+11.940%	11	1,463	+972.000%
2025-01-21	13.1000	13.5500	13.1000	13.4000	+7.631%	4	1,463	+1,100.000%
2025-01-17	12.4500	12.4500	12.4500	12.4500	+4.622%	252	1,334	+1,191.566%
2025-01-16	11.9000	11.9000	11.9000	11.9000	+13.876%	1	1,334	+1,251.261%
2025-01-14	10.4500	10.4500	10.4500	10.4500	+0.481%	1	1,334	+1,438.756%
2025-01-13	10.4000	10.4000	10.4000	10.4000	-28.522%	1	1,335	+1,446.154%
2025-01-06	14.6100	15.2000	14.4500	14.5500	+21.452%	30	1,335	+1,005.155%
2025-01-03	11.9600	11.9800	11.9600	11.9800	+10.823%	6	1,310	+1,242.237%
2025-01-02	10.8100	10.8100	10.8100	10.8100	+9.192%	1	1,309	+1,387.512%
2024-12-31	11.1500	11.1500	9.9000	9.9000	-4.255%	4	1,307	+1,524.242%
2024-12-30	10.2000	10.3400	10.2000	10.3400	-15.592%	10	1,307	+1,455.126%
2024-12-26	12.2500	12.2500	12.2500	12.2500	-0.407%	1	1,307	+1,212.653%
2024-12-24	12.3000	12.3000	12.3000	12.3000	+17.703%	5	1,301	+1,207.317%
2024-12-19	10.4500	10.4500	10.4500	10.4500	-22.593%	10	1,301	+1,438.756%
2024-12-18	13.5000	13.5000	13.5000	13.5000	+9.756%	5	1,303	+1,091.111%
2024-12-17	12.3000	12.3000	12.3000	12.3000	-4.355%	9	1,298	+1,207.317%
2024-12-16	12.4000	12.8600	12.4000	12.8600	+13.805%	7	1,307	+1,150.389%
2024-12-13	12.0800	12.0800	11.3000	11.3000	+8.134%	4	1,303	+1,323.009%
2024-12-12	10.4500	10.4500	10.4500	10.4500	-5.856%	3	1,303	+1,438.756%
2024-12-11	10.1000	11.1000	10.1000	11.1000	+13.265%	6	1,306	+1,348.649%
2024-12-10	10.4000	10.5000	9.8000	9.8000	-16.096%	11	1,304	+1,540.816%
2024-12-02	11.0500	11.6800	11.0500	11.6800	+13.178%	20	1,296	+1,276.712%
2024-11-29	10.3200	10.3200	10.3200	10.3200	+16.610%	2	1,291	+1,458.140%
2024-11-27	8.8500	8.8500	8.7000	8.8500	-17.290%	21	1,277	+1,716.949%
2024-11-25	10.7000	10.7000	10.7000	10.7000	-2.727%	5	1,277	+1,402.804%
2024-11-22	11.6100	11.6100	11.0000	11.0000	-8.333%	12	1,277	+1,361.818%
2024-11-21	11.3000	12.0000	11.3000	12.0000	+7.143%	6	1,276	+1,240.000%
2024-11-20	10.9500	11.2000	10.6000	11.2000	-1.754%	28	1,276	+1,335.714%
2024-11-19	11.1000	11.4000	11.1000	11.4000	+5.069%	51	1,252	+1,310.526%
2024-11-18	10.9000	10.9000	10.8500	10.8500	-5.652%	2	1,251	+1,382.028%
2024-11-15	12.2000	12.2500	11.5000	11.5000	-11.538%	16	1,250	+1,298.261%
2024-11-14	13.1000	13.1000	13.0000	13.0000	0.000%	10	1,242	+1,136.923%
2024-11-13	13.0000	13.4500	12.8300	13.0000	-8.127%	9	1,246	+1,136.923%
2024-11-12	14.1500	14.1500	14.1500	14.1500	+0.426%	1	1,243	+1,036.396%
2024-11-11	14.2500	14.2500	13.8000	14.0900	-11.938%	8	1,242	+1,041.235%
2024-11-08	16.0000	16.0000	16.0000	16.0000	-0.621%	8	1,246	+905.000%
2024-11-07	16.2000	16.2000	16.1000	16.1000	+5.229%	10	1,242	+898.758%
2024-11-06	14.1500	15.3000	14.1500	15.3000	+14.179%	15	1,232	+950.980%
2024-11-01	13.4000	13.4000	13.4000	13.4000	+3.077%	2	1,224	+1,100.000%
2024-10-31	13.0000	13.3500	12.5000	13.0000	-12.162%	19	1,223	+1,136.923%
2024-10-30	14.8000	14.8000	14.8000	14.8000	-4.516%	1	1,221	+986.486%
2024-10-29	15.3000	15.5000	15.3000	15.5000	+4.377%	2	1,221	+937.419%
2024-10-28	14.8500	14.8500	14.8500	14.8500	-10.272%	2	1,221	+982.828%
2024-10-25	16.3500	16.5500	16.3500	16.5500	+13.356%	68	1,219	+871.601%
2024-10-24	14.6000	14.6000	14.6000	14.6000	-2.079%	2	1,219	+1,001.370%
2024-10-18	15.9500	15.9500	14.9100	14.9100	-11.250%	18	1,217	+978.471%
2024-10-17	16.8000	16.8000	16.8000	16.8000	+17.565%	1	1,212	+857.143%
2024-10-16	14.2900	14.2900	14.2900	14.2900	-0.070%	1	1,211	+1,025.262%
2024-10-15	18.0000	18.0000	13.3500	14.3000	-20.112%	15	1,210	+1,024.476%
2024-10-14	18.0000	18.4900	17.5000	17.9000	+8.092%	9	1,210	+798.324%
2024-10-09	16.4000	16.5600	16.4000	16.5600	+13.347%	2	1,208	+871.014%
2024-10-07	14.6100	14.6100	14.6100	14.6100	-2.924%	1	1,209	+1,000.616%
2024-10-04	15.0500	15.0500	15.0500	15.0500	+9.934%	2	1,210	+968.439%
2024-10-03	13.7200	13.7200	13.6900	13.6900	-0.364%	2	1,210	+1,074.580%
2024-10-02	13.8900	13.8900	13.7400	13.7400	+3.231%	3	1,211	+1,070.306%
2024-09-30	13.3100	13.3100	13.3100	13.3100	-13.007%	1	1,208	+1,108.114%
2024-09-26	15.5000	16.5000	15.3000	15.3000	+13.755%	3	1,209	+950.980%
2024-09-24	13.4500	13.4500	13.4500	13.4500	-1.825%	1	1,210	+1,095.539%
2024-09-19	13.8500	13.8500	13.7000	13.7000	+15.126%	2	1,211	+1,073.723%
2024-09-16	11.9000	11.9000	11.9000	11.9000	+25.926%	5	1,211	+1,251.261%
2024-09-10	9.4000	9.4500	9.4000	9.4500	+3.732%	3	1,211	+1,601.587%
2024-09-06	8.9900	9.1100	8.9900	9.1100	-18.661%	8	1,212	+1,665.093%
2024-09-05	11.2000	11.2000	11.2000	11.2000	+1.818%	1	1,211	+1,335.714%
2024-09-04	11.0000	11.0000	11.0000	11.0000	0.000%	1	1,210	+1,361.818%
2024-09-03	12.5000	12.5000	11.0000	11.0000	-18.759%	2	1,209	+1,361.818%
2024-08-29	13.1000	13.5400	13.1000	13.5400	-12.645%	10	1,209	+1,087.592%
2024-08-28	15.5000	15.5000	15.5000	15.5000	-0.257%	10	1,219	+937.419%
2024-08-27	13.5000	15.5400	13.5000	15.5400	+1.569%	2	1,209	+934.749%
2024-08-26	15.3000	15.3000	15.3000	15.3000	-10.000%	2	1,211	+950.980%
2024-08-23	16.9000	17.0000	16.9000	17.0000	+2.533%	4	1,210	+845.882%
2024-08-22	18.0000	18.0000	16.5800	16.5800	-1.544%	3	1,209	+869.843%
2024-08-21	16.8400	16.8400	16.8400	16.8400	-0.941%	1	1,210	+854.869%
2024-08-20	17.0000	17.0000	17.0000	17.0000	+6.250%	1	1,209	+845.882%
2024-08-15	15.7500	16.0000	15.7500	16.0000	+19.403%	9	1,208	+905.000%
2024-08-14	16.3500	16.3500	13.0000	13.4000	-4.490%	19	1,212	+1,100.000%
2024-08-13	13.0000	14.0300	13.0000	14.0300	+18.397%	49	1,216	+1,046.115%
2024-08-09	12.0200	12.0200	11.8500	11.8500	0.000%	18	1,187	+1,256.962%
2024-08-08	11.8500	11.8500	11.8500	11.8500	+18.619%	1	1,195	+1,256.962%
2024-08-07	11.1500	11.1500	9.7500	9.9900	-0.100%	97	1,196	+1,509.610%
2024-08-05	10.2500	10.5500	10.0000	10.0000	-13.043%	17	1,110	+1,508.000%
2024-08-02	11.6000	11.6500	10.5000	11.5000	-14.688%	23	1,122	+1,298.261%
2024-08-01	16.4500	17.1000	13.4800	13.4800	-21.399%	75	1,111	+1,092.878%
2024-07-31	16.0500	17.1500	15.7000	17.1500	+32.946%	29	1,038	+837.609%
2024-07-30	14.0000	14.0000	12.8500	12.9000	-14.000%	40	1,009	+1,146.512%
2024-07-25	15.0000	15.0000	15.0000	15.0000	-1.639%	21	971	+972.000%
2024-07-24	17.2500	17.2500	15.2500	15.2500	-21.795%	18	950	+954.426%
2024-07-23	19.5000	19.5000	19.5000	19.5000	+13.043%	4	932	+724.615%
2024-07-19	16.9800	18.1000	16.9800	17.2500	-6.250%	108	928	+832.174%
2024-07-18	18.5000	19.0500	18.1000	18.4000	-4.416%	8	864	+773.913%
2024-07-17	21.8500	21.8500	19.2500	19.2500	-20.290%	60	858	+735.325%

.dark-mode .kFq9K2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kFq9K2{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C400SMH Dec 18 2026 400.00 Call (SMH261218C00400000)option OPRA

SMH20261218C400
SMH Dec 18 2026 400.00 Call (SMH261218C00400000)
option OPRA