Dark

SMH20261218C450
SMH Dec 18 2026 450.00 Call (SMH261218C00450000)
option OPRA

EOD

Sep 25, 2026

165.97+34.247%(+42.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	165.9700	165.9700	165.9700	165.9700	+34.247%	1	457	0.000%
2026-09-10	123.6300	123.6300	123.6300	123.6300	-5.626%	1	457	+34.247%
2026-08-19	131.0000	131.0000	131.0000	131.0000	-8.263%	1	458	+26.695%
2026-08-11	141.9800	142.8000	141.9800	142.8000	-5.711%	2	459	+16.225%
2026-08-06	148.9900	151.4500	148.9900	151.4500	-1.713%	2	460	+9.587%
2026-08-04	154.0900	154.0900	154.0900	154.0900	+21.474%	1	461	+7.710%
2026-08-03	125.4100	126.8500	125.4100	126.8500	+0.795%	2	461	+30.840%
2026-07-31	125.0000	125.8500	125.0000	125.8500	+5.059%	5	461	+31.879%
2026-07-30	120.2500	120.2500	119.7900	119.7900	+21.924%	3	462	+38.551%
2026-07-29	98.2500	98.2500	98.2500	98.2500	-15.133%	1	462	+68.926%
2026-07-28	115.7700	115.7700	115.7700	115.7700	-32.444%	1	463	+43.362%
2026-07-22	171.3700	171.3700	171.3700	171.3700	+11.860%	20	462	-3.151%
2026-07-16	153.2000	153.2000	153.2000	153.2000	-13.073%	1	462	+8.336%
2026-07-13	176.2400	176.2400	176.2400	176.2400	-11.880%	1	461	-5.827%
2026-07-02	199.5900	200.0000	199.5000	200.0000	-4.762%	5	463	-17.015%
2026-07-01	210.0000	210.0000	210.0000	210.0000	-11.179%	4	463	-20.967%
2026-06-30	236.4300	236.4300	236.4300	236.4300	+12.532%	1	459	-29.802%
2026-06-29	208.1700	210.1000	208.0500	210.1000	+4.335%	8	459	-21.004%
2026-06-26	201.3700	201.3700	201.3700	201.3700	+1.089%	1	465	-17.580%
2026-06-24	199.2000	199.2000	199.2000	199.2000	-15.518%	5	464	-16.682%
2026-06-18	230.2600	235.7900	230.2600	235.7900	+12.953%	3	472	-29.611%
2026-06-16	217.7000	217.7000	207.8000	208.7500	-7.637%	9	472	-20.493%
2026-06-15	226.0100	226.0100	226.0100	226.0100	+10.281%	3	478	-26.565%
2026-06-12	208.0500	208.0500	204.9400	204.9400	+6.690%	5	478	-19.015%
2026-06-11	176.0000	192.0900	176.0000	192.0900	+13.201%	5	478	-13.598%
2026-06-09	169.6900	169.6900	169.6900	169.6900	-5.222%	1	474	-2.192%
2026-06-08	179.0400	179.0400	179.0400	179.0400	+7.056%	5	474	-7.300%
2026-06-05	183.5000	183.5000	167.2400	167.2400	-23.868%	3	469	-0.759%
2026-06-03	219.6700	219.6700	219.6700	219.6700	+20.275%	6	471	-24.446%
2026-05-27	182.6400	182.6400	182.6400	182.6400	+0.286%	2	471	-9.127%
2026-05-26	182.1200	182.1200	182.1200	182.1200	+10.866%	2	471	-8.868%
2026-05-22	160.0000	164.2700	160.0000	164.2700	+22.316%	8	471	+1.035%
2026-05-18	139.0000	139.0000	134.3000	134.3000	-16.656%	2	473	+23.582%
2026-05-13	161.1400	161.1400	161.1400	161.1400	+9.247%	27	475	+2.997%
2026-05-12	140.1600	147.5000	135.7700	147.5000	-8.894%	6	475	+12.522%
2026-05-11	161.9000	161.9000	161.9000	161.9000	+11.165%	1	475	+2.514%
2026-05-08	145.6400	145.6400	145.6400	145.6400	+32.040%	1	478	+13.959%
2026-05-05	110.3000	110.3000	110.3000	110.3000	+5.248%	10	477	+50.471%
2026-05-04	104.8000	104.8000	104.8000	104.8000	+0.672%	1	477	+58.368%
2026-05-01	104.8500	104.8500	104.1000	104.1000	+7.853%	9	482	+59.433%
2026-04-30	96.5200	96.5200	96.5200	96.5200	+0.124%	1	482	+71.954%
2026-04-29	96.0500	96.4000	96.0500	96.4000	+3.545%	6	482	+72.168%
2026-04-28	87.4800	93.1500	87.4800	93.1000	-9.612%	39	483	+78.271%
2026-04-27	104.7000	104.7000	103.0000	103.0000	-1.388%	6	476	+61.136%
2026-04-24	99.7000	104.8600	98.3300	104.4500	+21.666%	49	477	+58.899%
2026-04-23	83.8000	85.8500	83.8000	85.8500	+10.050%	31	439	+93.326%
2026-04-22	72.0500	78.1000	72.0500	78.0100	+8.740%	262	470	+112.755%
2026-04-21	71.9000	71.9000	71.7400	71.7400	+2.267%	3	666	+131.349%
2026-04-20	68.6900	70.1500	68.6900	70.1500	-0.029%	29	666	+136.593%
2026-04-17	70.1700	70.1700	70.1700	70.1700	+8.875%	1	674	+136.526%
2026-04-16	63.0500	66.0900	63.0500	64.4500	+4.002%	6	674	+157.517%
2026-04-15	63.0500	63.0500	60.7500	61.9700	-3.096%	8	672	+167.823%
2026-04-14	60.0000	63.9500	58.5500	63.9500	+12.390%	296	674	+159.531%
2026-04-13	55.2000	56.9000	54.8800	56.9000	+2.154%	15	420	+191.687%
2026-04-10	53.4000	56.0200	53.4000	55.7000	+14.139%	20	418	+197.971%
2026-04-09	46.2500	49.0000	46.2500	48.8000	+9.172%	9	420	+240.102%
2026-04-08	43.8300	46.4500	43.4100	44.7000	+31.936%	48	419	+271.298%
2026-04-07	33.6700	33.8800	33.6700	33.8800	+3.767%	2	411	+389.876%
2026-04-06	32.6700	32.6700	32.6500	32.6500	+1.398%	8	410	+408.331%
2026-04-01	32.9700	33.9800	32.2000	32.2000	+14.959%	6	407	+415.435%
2026-03-31	24.8000	28.0100	24.3200	28.0100	+29.138%	19	407	+492.538%
2026-03-30	24.5000	24.5000	21.6900	21.6900	-17.747%	20	396	+665.191%
2026-03-27	28.0500	28.1500	26.3700	26.3700	-17.206%	103	410	+529.389%
2026-03-24	31.8500	31.8500	31.8500	31.8500	-3.280%	2	354	+421.099%
2026-03-23	34.0500	34.0500	32.6600	32.9300	+3.946%	8	354	+404.009%
2026-03-20	32.1800	32.1800	31.6800	31.6800	+0.892%	32	356	+423.895%
2026-03-19	31.3100	31.4400	31.2200	31.4000	-8.721%	6	324	+428.567%
2026-03-18	34.2700	35.7000	34.2700	34.4000	-0.290%	5	324	+382.471%
2026-03-17	34.5000	34.5000	34.5000	34.5000	-3.900%	2	327	+381.072%
2026-03-16	35.9000	35.9000	35.9000	35.9000	+6.213%	1	325	+362.312%
2026-03-13	33.8000	33.8000	33.8000	33.8000	-0.442%	15	324	+391.036%
2026-03-12	33.9900	33.9900	33.9500	33.9500	-7.995%	2	318	+388.866%
2026-03-10	39.1100	40.0000	36.9000	36.9000	+4.533%	4	331	+349.783%
2026-03-06	35.6900	35.6900	35.3000	35.3000	-7.105%	26	330	+370.170%
2026-03-05	38.0200	39.0000	37.5100	38.0000	-4.016%	45	315	+336.763%
2026-03-04	39.3700	39.5900	39.3700	39.5900	+8.495%	2	332	+319.222%
2026-03-03	36.6700	36.9000	36.4900	36.4900	-10.564%	69	331	+354.837%
2026-03-02	40.8000	40.8000	40.8000	40.8000	-4.338%	10	306	+306.789%
2026-02-27	43.8300	43.9600	42.6500	42.6500	-3.811%	4	296	+289.144%
2026-02-26	44.5500	44.5500	44.3400	44.3400	-17.813%	2	297	+274.312%
2026-02-25	53.9500	53.9500	53.9500	53.9500	+7.986%	1	296	+207.637%
2026-02-24	50.8500	50.8500	49.9600	49.9600	+4.628%	16	296	+232.206%
2026-02-20	47.0300	47.9700	46.9100	47.7500	+5.759%	18	282	+247.581%
2026-02-17	45.1500	45.1500	45.1500	45.1500	-2.061%	1	273	+267.597%
2026-02-13	45.0500	46.1000	45.0500	46.1000	-4.850%	25	250	+260.022%
2026-02-11	48.4500	48.4500	48.4500	48.4500	+7.190%	5	250	+242.559%
2026-02-09	42.6000	45.2000	42.6000	45.2000	+9.576%	6	245	+267.190%
2026-02-06	41.2500	41.2500	41.2500	41.2500	+25.993%	2	240	+302.352%
2026-02-05	32.7400	32.7400	32.7400	32.7400	+3.477%	5	238	+406.933%
2026-02-04	31.6400	31.6400	31.6400	31.6400	-18.222%	3	233	+424.558%
2026-02-03	40.2700	40.8800	38.6900	38.6900	-14.667%	42	233	+328.974%
2026-02-02	42.0000	45.3400	42.0000	45.3400	+8.210%	3	215	+266.056%
2026-01-30	46.0800	46.0800	41.9000	41.9000	-12.343%	2	215	+296.110%
2026-01-29	46.1200	47.8000	45.7700	47.8000	-0.375%	3	215	+247.218%
2026-01-28	47.1100	48.0500	47.1100	47.9800	+11.297%	15	213	+245.915%
2026-01-27	43.1100	43.1100	43.1100	43.1100	+12.559%	3	208	+284.992%
2026-01-26	38.5600	38.5600	38.3000	38.3000	-4.370%	2	205	+333.342%
2026-01-23	40.0500	40.0500	40.0500	40.0500	-2.317%	2	203	+314.407%
2026-01-21	40.3000	41.0000	38.8700	41.0000	+7.668%	45	201	+304.805%
2026-01-15	38.3500	40.0000	38.0800	38.0800	+18.629%	41	196	+335.846%
2026-01-14	32.1000	32.1000	32.1000	32.1000	-7.225%	1	178	+417.040%
2026-01-13	35.9500	35.9500	34.6000	34.6000	+0.203%	4	177	+379.682%
2026-01-12	34.5300	34.5300	34.5300	34.5300	+18.294%	2	174	+380.655%
2026-01-08	29.4000	29.4000	29.1900	29.1900	-8.553%	2	172	+468.585%
2026-01-07	31.9200	31.9200	31.9200	31.9200	-2.831%	1	172	+419.956%
2026-01-06	33.6500	33.6500	32.8500	32.8500	+12.964%	7	171	+405.236%
2026-01-05	30.2000	30.2000	29.0800	29.0800	+7.704%	2	169	+470.736%
2026-01-02	26.1500	27.0000	25.9500	27.0000	+16.732%	5	169	+514.704%
2025-12-29	23.1300	23.1300	23.1300	23.1300	+3.259%	15	169	+617.553%
2025-12-22	22.4100	22.4100	22.4000	22.4000	-4.883%	15	154	+640.938%
2025-12-12	23.5500	23.5500	23.5500	23.5500	-11.963%	1	154	+604.756%
2025-12-11	26.7500	26.7500	26.7500	26.7500	-2.194%	1	154	+520.449%
2025-12-10	27.3500	27.3500	27.3500	27.3500	+3.052%	1	153	+506.837%
2025-12-09	26.5400	26.5400	26.5400	26.5400	+1.298%	1	153	+525.358%
2025-12-08	26.2000	26.2000	26.2000	26.2000	+15.981%	1	154	+533.473%
2025-12-02	22.5900	22.5900	22.5900	22.5900	+11.007%	1	153	+634.706%
2025-11-26	19.1000	20.3500	19.1000	20.3500	+46.403%	72	86	+715.577%
2025-11-21	13.9000	13.9000	13.9000	13.9000	-13.125%	1	86	+1,094.029%
2025-11-20	20.8000	20.8000	16.0000	16.0000	-17.949%	12	86	+937.313%
2025-11-19	19.5000	19.5000	19.5000	19.5000	-0.510%	9	94	+751.128%
2025-11-17	19.5000	19.6000	19.5000	19.6000	-4.623%	13	85	+746.786%
2025-11-13	20.5500	20.6000	20.5500	20.5500	-14.553%	34	77	+707.640%
2025-11-12	24.0000	24.0500	23.9500	24.0500	-0.373%	14	45	+590.104%
2025-11-05	24.1400	24.1400	24.1400	24.1400	-13.321%	1	41	+587.531%
2025-10-29	27.8500	27.8500	27.8500	27.8500	+10.079%	1	41	+495.943%
2025-10-28	23.7900	25.3000	23.4000	25.3000	+26.185%	28	41	+556.008%
2025-10-24	20.0500	20.0500	20.0500	20.0500	+6.366%	1	15	+727.781%
2025-10-21	18.8500	18.8500	18.8500	18.8500	-0.317%	1	15	+780.477%
2025-10-17	18.9100	18.9100	18.9100	18.9100	+16.369%	1	14	+777.684%
2025-10-10	15.2500	16.2500	15.2500	16.2500	+24.712%	6	14	+921.354%
2025-10-01	13.0000	13.0300	13.0000	13.0300	+27.745%	9	14	+1,173.753%
2025-09-24	10.3000	10.3000	10.1900	10.2000	0.000%	14	14	+1,527.157%

.dark-mode .qNfsnQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNfsnQ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C450SMH Dec 18 2026 450.00 Call (SMH261218C00450000)option OPRA

SMH20261218C450
SMH Dec 18 2026 450.00 Call (SMH261218C00450000)
option OPRA