Dark

SMH20261218C430
SMH Dec 18 2026 430.00 Call (SMH261218C00430000)
option OPRA

EOD

Sep 25, 2026

185.37+9.784%(+16.52)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	184.9800	185.4300	184.9800	185.3700	+9.784%	6	362	0.000%
2026-08-07	168.8700	168.8700	168.8300	168.8500	+23.131%	4	364	+9.784%
2026-07-30	134.1500	137.1300	134.1500	137.1300	+5.242%	2	362	+35.178%
2026-07-28	130.3000	130.3000	130.3000	130.3000	-18.506%	1	362	+42.264%
2026-07-17	159.9300	159.9300	159.8900	159.8900	-7.972%	2	362	+15.936%
2026-07-16	173.7400	173.7400	173.7400	173.7400	-6.097%	1	364	+6.694%
2026-07-13	185.0200	185.0200	185.0200	185.0200	+5.431%	1	364	+0.189%
2026-07-07	175.3700	175.4900	175.3700	175.4900	-6.029%	3	364	+5.630%
2026-07-02	186.7500	186.7500	186.7500	186.7500	-17.202%	1	365	-0.739%
2026-06-25	225.5500	225.5500	225.5500	225.5500	+3.142%	11	365	-17.814%
2026-06-24	215.1500	218.6800	215.1500	218.6800	-3.830%	6	376	-15.232%
2026-06-23	227.3900	227.3900	227.3900	227.3900	-11.204%	1	382	-18.479%
2026-06-18	256.0800	256.0800	256.0800	256.0800	+15.481%	1	382	-27.612%
2026-06-16	221.7500	221.7500	221.7500	221.7500	-8.174%	1	382	-16.406%
2026-06-15	241.4900	241.4900	241.4900	241.4900	+23.524%	11	376	-23.239%
2026-06-05	195.5000	195.5000	195.5000	195.5000	-5.574%	1	376	-5.182%
2026-06-01	207.0400	207.0400	207.0400	207.0400	+8.228%	3	376	-10.467%
2026-05-27	194.1500	194.1500	191.3000	191.3000	+44.858%	10	376	-3.100%
2026-05-05	131.9000	132.1200	131.9000	132.0600	+13.317%	194	385	+40.368%
2026-05-01	116.5400	116.5400	116.5400	116.5400	+8.611%	1	290	+59.061%
2026-04-29	105.6600	107.3000	105.5500	107.3000	-9.528%	102	290	+72.759%
2026-04-24	118.7000	118.7000	118.6000	118.6000	+18.316%	4	390	+56.298%
2026-04-23	100.2400	100.2400	100.2400	100.2400	+24.894%	3	386	+84.926%
2026-04-20	80.2600	80.2600	80.2600	80.2600	+20.892%	2	386	+130.962%
2026-04-10	66.5000	66.5000	66.3900	66.3900	+11.020%	24	385	+179.214%
2026-04-09	59.8000	59.8000	59.8000	59.8000	+45.854%	4	407	+209.983%
2026-04-06	40.9600	41.0200	40.9600	41.0000	-0.413%	4	407	+352.122%
2026-04-01	40.3000	41.5500	40.3000	41.1700	+18.988%	14	409	+350.255%
2026-03-31	34.6000	34.6000	34.6000	34.6000	+25.818%	1	419	+435.751%
2026-03-30	31.4600	31.4600	27.5000	27.5000	-15.902%	9	419	+574.073%
2026-03-27	34.3900	34.6000	32.7000	32.7000	-19.695%	3	415	+466.881%
2026-03-24	39.2500	40.7500	39.2500	40.7200	+0.172%	13	420	+355.231%
2026-03-23	40.6500	40.6500	40.6500	40.6500	+1.372%	1	409	+356.015%
2026-03-19	39.8500	40.1500	39.8500	40.1000	-5.291%	22	409	+362.269%
2026-03-17	42.4000	42.6500	42.3400	42.3400	+0.047%	133	397	+337.813%
2026-03-16	42.3900	42.3900	42.3200	42.3200	-3.114%	2	404	+338.020%
2026-03-12	43.9700	43.9700	43.6500	43.6800	-7.261%	52	403	+324.382%
2026-03-11	47.4500	47.4500	47.1000	47.1000	+15.272%	14	390	+293.567%
2026-03-06	40.8600	40.8600	40.8600	40.8600	-4.689%	5	383	+353.671%
2026-03-03	43.6000	43.6000	42.8700	42.8700	-28.191%	16	380	+332.400%
2026-02-24	59.7000	59.7000	59.7000	59.7000	+9.743%	10	372	+210.503%
2026-02-23	57.0200	57.0200	54.4000	54.4000	+6.500%	2	362	+240.754%
2026-02-17	49.5500	51.1300	49.3900	51.0800	-6.361%	4	361	+262.901%
2026-02-13	52.3000	54.5500	52.3000	54.5500	+0.646%	23	343	+239.817%
2026-02-12	54.1500	54.2000	54.1500	54.2000	+2.361%	2	343	+242.011%
2026-02-09	52.9300	52.9500	52.6700	52.9500	+11.662%	14	342	+250.085%
2026-02-06	47.3100	47.4200	47.3100	47.4200	+20.355%	2	334	+290.911%
2026-02-05	39.9000	39.9000	39.4000	39.4000	-4.531%	8	333	+370.482%
2026-02-04	41.7000	41.8200	41.2700	41.2700	-23.842%	5	329	+349.164%
2026-02-02	53.8200	54.1900	53.8200	54.1900	-2.043%	120	330	+242.074%
2026-01-30	55.3200	55.3200	55.3200	55.3200	+3.985%	2	322	+235.087%
2026-01-29	53.2000	53.2000	53.2000	53.2000	+4.314%	6	320	+248.440%
2026-01-27	51.0800	51.4400	51.0000	51.0000	+7.143%	31	321	+263.471%
2026-01-15	47.6000	47.6000	47.6000	47.6000	+22.051%	1	322	+289.433%
2026-01-14	39.0000	39.0000	39.0000	39.0000	-8.235%	1	323	+375.308%
2026-01-13	42.5000	42.5000	42.5000	42.5000	+3.785%	1	322	+336.165%
2026-01-09	39.4000	40.9500	39.4000	40.9500	+15.190%	118	321	+352.674%
2026-01-08	38.0000	38.0000	35.3000	35.5500	-7.301%	41	203	+421.435%
2026-01-07	38.3500	38.3500	38.3500	38.3500	-3.157%	1	196	+383.364%
2026-01-06	37.8000	40.2500	37.8000	39.6000	+5.179%	10	195	+368.106%
2026-01-05	36.6500	37.6500	36.6500	37.6500	+37.710%	3	187	+392.351%
2025-12-31	28.1500	28.1500	27.3400	27.3400	-3.460%	2	187	+578.018%
2025-12-29	28.3200	28.3200	28.3200	28.3200	-0.632%	1	187	+554.555%
2025-12-24	28.4000	28.5000	28.4000	28.5000	+4.015%	2	186	+550.421%
2025-12-23	27.4000	27.4000	27.4000	27.4000	0.000%	1	186	+576.533%
2025-12-22	27.4000	27.4000	27.4000	27.4000	+9.163%	1	187	+576.533%
2025-12-16	25.1000	25.1000	25.1000	25.1000	-29.096%	1	187	+638.526%
2025-12-10	34.4000	35.4000	34.4000	35.4000	+13.973%	2	186	+423.644%
2025-12-05	31.4500	31.4500	31.0600	31.0600	+3.189%	2	186	+496.813%
2025-12-04	30.1000	30.1000	30.1000	30.1000	-4.747%	1	185	+515.847%
2025-12-03	29.7500	31.6000	29.7500	31.6000	+9.343%	3	185	+486.614%
2025-12-02	28.9000	28.9000	28.9000	28.9000	+7.196%	9	183	+541.419%
2025-12-01	26.9600	26.9600	26.9600	26.9600	+4.093%	67	183	+587.574%
2025-11-26	25.9000	25.9000	25.8500	25.9000	+25.121%	40	83	+615.714%
2025-11-21	20.7000	20.7000	20.7000	20.7000	-10.583%	9	83	+795.507%
2025-11-18	23.1500	23.1500	23.1500	23.1500	-6.085%	6	75	+700.734%
2025-11-17	24.7000	24.7000	24.6500	24.6500	-1.400%	2	69	+652.008%
2025-11-13	25.0000	25.0000	25.0000	25.0000	-13.941%	1	69	+641.480%
2025-11-12	29.4500	29.4500	29.0000	29.0500	-10.890%	40	69	+538.107%
2025-10-30	32.6000	32.6000	32.6000	32.6000	-5.780%	1	61	+468.620%
2025-10-29	34.7500	35.5000	34.6000	34.6000	+18.696%	5	61	+435.751%
2025-10-28	29.1500	29.1500	29.1500	29.1500	-0.512%	1	64	+535.918%
2025-10-27	28.1000	29.3000	28.1000	29.3000	+13.786%	11	56	+532.662%
2025-10-24	25.2000	25.7500	25.2000	25.7500	+14.191%	3	56	+619.883%
2025-10-23	22.5000	22.5500	22.5000	22.5500	+8.153%	2	57	+722.040%
2025-10-22	20.8500	20.8500	20.8500	20.8500	-15.587%	1	57	+789.065%
2025-10-20	24.7000	24.7000	24.7000	24.7000	+2.320%	2	56	+650.486%
2025-10-16	24.2000	24.2000	23.9500	24.1400	+8.251%	9	56	+667.896%
2025-10-15	21.7700	22.3000	21.7700	22.3000	+2.059%	2	50	+731.256%
2025-10-14	20.0000	21.9500	20.0000	21.8500	-2.237%	59	50	+748.375%
2025-10-13	20.8000	22.3500	20.8000	22.3500	+14.322%	6	13	+729.396%
2025-10-10	22.0500	22.0500	19.5500	19.5500	-18.201%	11	15	+848.184%
2025-10-09	24.5000	24.5000	23.8000	23.9000	+2.224%	8	15	+675.607%
2025-10-08	23.2100	23.3800	23.2100	23.3800	+87.942%	7	8	+692.857%
2025-09-25	12.4400	12.4400	12.4400	12.4400	-7.095%	1	15	+1,390.113%
2025-09-24	13.3900	13.3900	13.2300	13.3900	0.000%	14	0	+1,284.391%

.dark-mode .QhfPr8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QhfPr8{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C430SMH Dec 18 2026 430.00 Call (SMH261218C00430000)option OPRA

SMH20261218C430
SMH Dec 18 2026 430.00 Call (SMH261218C00430000)
option OPRA