Dark

SMH20261218C500
SMH Dec 18 2026 500.00 Call (SMH261218C00500000)
option OPRA

EOD

Sep 30, 2026

121.98+1.228%(+1.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	121.9800	121.9800	121.9800	121.9800	+1.228%	2	2,927	0.000%
2026-09-29	122.0000	124.0000	120.5000	120.5000	+11.843%	11	2,927	+1.228%
2026-09-28	115.0000	115.0000	107.7400	107.7400	-10.239%	8	2,929	+13.217%
2026-09-25	121.7500	121.7500	120.0300	120.0300	+7.074%	13	2,924	+1.625%
2026-09-23	112.1000	112.1000	112.1000	112.1000	-8.303%	2	2,924	+8.814%
2026-09-22	113.4100	122.2500	113.4100	122.2500	+9.113%	11	2,923	-0.221%
2026-09-21	98.0000	113.0700	98.0000	112.0400	+31.549%	7	2,925	+8.872%
2026-09-18	84.0500	85.1700	83.3500	85.1700	+4.298%	9	2,924	+43.219%
2026-09-17	81.0000	81.6600	81.0000	81.6600	+10.098%	2	2,923	+49.375%
2026-09-16	74.1700	74.1700	74.1700	74.1700	+10.126%	1	2,924	+64.460%
2026-09-15	67.3500	67.3500	67.3500	67.3500	-3.786%	1	2,925	+81.114%
2026-09-14	66.9500	70.0000	66.9500	70.0000	-16.448%	7	2,924	+74.257%
2026-09-10	84.4000	84.4000	83.7800	83.7800	-12.729%	2	2,918	+45.596%
2026-09-09	96.0000	96.0000	96.0000	96.0000	+0.293%	1	2,917	+27.063%
2026-09-08	95.7200	95.7200	95.7200	95.7200	+6.356%	1	2,917	+27.434%
2026-09-04	87.7700	90.0000	86.3300	90.0000	+21.212%	762	2,959	+35.533%
2026-09-02	74.2500	74.2500	74.2500	74.2500	-9.781%	1	2,959	+64.283%
2026-08-31	82.3000	82.3000	82.3000	82.3000	+0.122%	3	2,964	+48.214%
2026-08-28	84.0100	84.0200	82.2000	82.2000	+3.266%	12	2,965	+48.394%
2026-08-24	79.6000	79.6000	79.6000	79.6000	-11.359%	2	2,960	+53.241%
2026-08-20	90.2500	91.4900	89.7500	89.8000	-11.961%	29	2,962	+35.835%
2026-08-18	101.7100	102.0000	101.7100	102.0000	-14.587%	2	2,963	+19.588%
2026-08-17	119.3200	119.4200	119.3200	119.4200	+5.420%	2	2,963	+2.144%
2026-08-14	111.5000	113.2800	111.5000	113.2800	-8.660%	6	2,963	+7.680%
2026-08-13	122.3200	124.0200	122.0500	124.0200	+7.219%	7	2,962	-1.645%
2026-08-12	118.3900	118.3900	115.6700	115.6700	+13.014%	3	2,961	+5.455%
2026-08-11	102.3500	102.3500	102.3500	102.3500	-7.959%	1	2,963	+19.179%
2026-08-10	113.9000	113.9000	111.2000	111.2000	-4.957%	2	2,963	+9.694%
2026-08-07	121.2000	121.2000	112.1000	117.0000	-1.515%	60	2,963	+4.256%
2026-08-04	110.6400	118.8000	110.6400	118.8000	+26.383%	38	2,964	+2.677%
2026-08-03	91.2800	94.0000	91.2800	94.0000	+0.535%	2	2,959	+29.766%
2026-07-31	92.0200	93.5000	88.8000	93.5000	+3.486%	4	2,959	+30.460%
2026-07-30	93.0000	93.0000	90.3500	90.3500	+28.612%	5	2,959	+35.008%
2026-07-29	79.9800	82.4000	70.2500	70.2500	-19.020%	6	2,959	+73.637%
2026-07-28	85.7800	91.6900	82.7500	86.7500	-13.250%	12	2,957	+40.611%
2026-07-27	100.0000	100.0000	100.0000	100.0000	-13.644%	1	2,958	+21.980%
2026-07-24	115.8000	115.8000	115.8000	115.8000	-7.360%	1	2,958	+5.337%
2026-07-23	125.0000	125.0000	125.0000	125.0000	-7.708%	2	2,958	-2.416%
2026-07-22	135.4400	135.4400	135.4400	135.4400	+3.809%	2	2,958	-9.938%
2026-07-21	130.4700	130.4700	130.4700	130.4700	+10.558%	1	2,958	-6.507%
2026-07-20	118.0100	118.0100	118.0100	118.0100	+12.070%	1	2,957	+3.364%
2026-07-17	105.1200	105.3000	103.5000	105.3000	-20.528%	5	2,957	+15.840%
2026-07-15	149.3400	149.3400	132.5000	132.5000	-8.279%	2	2,956	-7.940%
2026-07-14	144.4600	144.4600	144.4600	144.4600	+1.969%	2	2,956	-15.561%
2026-07-08	134.7000	141.6700	134.7000	141.6700	+6.120%	4	2,958	-13.898%
2026-07-07	126.6000	133.5000	121.4500	133.5000	-12.252%	13	2,960	-8.629%
2026-07-06	155.7000	157.5600	152.1400	152.1400	+9.936%	8	2,961	-19.824%
2026-07-02	147.0000	148.0500	138.2900	138.3900	-18.286%	14	2,961	-11.858%
2026-07-01	168.2700	169.4100	167.0600	169.3600	-13.149%	8	2,961	-27.976%
2026-06-30	195.0000	195.0000	195.0000	195.0000	+13.372%	1	2,957	-37.446%
2026-06-29	150.0000	172.0000	150.0000	172.0000	+6.068%	4	2,958	-29.081%
2026-06-26	162.1600	162.1600	162.1600	162.1600	+2.972%	1	2,961	-24.778%
2026-06-24	157.4800	157.4800	157.4800	157.4800	-7.091%	1	2,960	-22.543%
2026-06-23	176.4500	176.4500	169.5000	169.5000	-16.247%	6	2,959	-28.035%
2026-06-22	202.3800	202.3800	202.3800	202.3800	+1.291%	2	2,960	-39.727%
2026-06-18	199.2500	199.8000	199.2500	199.8000	+14.171%	6	2,959	-38.949%
2026-06-17	175.0000	175.0000	175.0000	175.0000	+4.478%	2	2,959	-30.297%
2026-06-16	169.8000	169.8000	167.5000	167.5000	-10.327%	3	2,959	-27.176%
2026-06-15	184.1100	186.7900	184.1100	186.7900	+12.524%	14	2,951	-34.697%
2026-06-12	166.0000	166.0000	166.0000	166.0000	+9.074%	1	2,951	-26.518%
2026-06-11	150.4900	152.1900	150.4900	152.1900	+22.982%	6	2,951	-19.850%
2026-06-09	148.5800	148.5800	123.1700	123.7500	-5.944%	7	2,948	-1.430%
2026-06-05	143.9100	143.9100	131.5700	131.5700	-12.636%	12	2,946	-7.289%
2026-06-04	150.6000	150.6000	150.6000	150.6000	-16.138%	1	2,955	-19.004%
2026-06-03	182.4000	182.4000	177.4500	179.5800	+5.617%	7	2,956	-32.075%
2026-06-02	164.5000	170.0700	164.5000	170.0300	+9.393%	13	2,964	-28.260%
2026-06-01	142.7400	155.4300	142.7400	155.4300	+5.598%	2	2,966	-21.521%
2026-05-29	146.5900	147.1900	146.5900	147.1900	+0.129%	5	2,966	-17.128%
2026-05-28	147.0000	147.0000	147.0000	147.0000	+3.368%	1	2,965	-17.020%
2026-05-27	145.5000	145.5000	137.2000	142.2100	-1.181%	13	2,964	-14.225%
2026-05-26	143.9700	145.0000	143.9100	143.9100	+11.862%	10	2,963	-15.239%
2026-05-22	126.2400	128.6500	126.2400	128.6500	+13.850%	3	2,959	-5.185%
2026-05-21	116.6400	116.6400	113.0000	113.0000	-1.568%	2	2,960	+7.947%
2026-05-20	115.7400	116.0000	114.8000	114.8000	+6.286%	4	2,960	+6.254%
2026-05-19	95.3500	108.0100	95.3500	108.0100	+4.257%	4	2,952	+12.934%
2026-05-18	114.2100	114.2100	103.5600	103.6000	-20.080%	9	2,952	+17.741%
2026-05-14	129.0700	129.6300	129.0700	129.6300	+2.401%	2	2,952	-5.901%
2026-05-13	119.6300	128.1500	119.6300	126.5900	+18.474%	4	2,953	-3.642%
2026-05-12	111.7300	111.7300	104.7000	106.8500	-15.720%	13	2,953	+14.160%
2026-05-11	126.7800	126.7800	126.7800	126.7800	+7.413%	4	2,953	-3.786%
2026-05-08	110.6000	118.1700	110.6000	118.0300	+21.919%	54	2,967	+3.347%
2026-05-07	99.4100	102.3500	96.2000	96.8100	-3.930%	9	2,952	+25.999%
2026-05-06	96.8500	100.7700	96.8500	100.7700	+19.396%	2	2,950	+21.048%
2026-05-05	84.6500	86.8000	83.6100	84.4000	+16.253%	17	2,948	+44.526%
2026-05-04	72.6400	72.6400	72.6000	72.6000	-1.666%	2	2,948	+68.017%
2026-05-01	73.7000	74.5300	73.4000	73.8300	+8.733%	757	2,290	+65.217%
2026-04-30	66.6700	67.9000	66.6700	67.9000	+0.997%	2,002	2,290	+79.647%
2026-04-29	64.7000	67.2300	64.7000	67.2300	+9.925%	16	289	+81.437%
2026-04-28	65.3900	65.3900	61.1600	61.1600	-12.902%	2	289	+99.444%
2026-04-27	75.5000	76.4800	70.2200	70.2200	-6.821%	8	290	+73.711%
2026-04-24	70.9000	75.7800	69.8800	75.3600	+23.238%	26	292	+61.863%
2026-04-23	59.5500	61.1500	57.5000	61.1500	+9.392%	11	293	+99.477%
2026-04-22	49.2000	55.9000	48.6000	55.9000	+18.961%	40	302	+118.211%
2026-04-21	47.1500	47.4500	46.9900	46.9900	+4.888%	8	305	+159.587%
2026-04-20	46.0500	46.0500	44.3000	44.8000	-2.925%	13	297	+172.277%
2026-04-17	45.1500	46.1500	44.0000	46.1500	+11.879%	33	289	+164.312%
2026-04-16	42.7500	42.7500	41.2500	41.2500	+2.383%	6	285	+195.709%
2026-04-15	40.2900	40.2900	40.2900	40.2900	-0.519%	1	282	+202.755%
2026-04-14	37.5300	40.5000	37.5300	40.5000	+15.648%	11	282	+201.185%
2026-04-13	35.0000	35.0200	35.0000	35.0200	+3.061%	5	281	+248.315%
2026-04-10	33.5000	34.1000	33.5000	33.9800	+16.730%	5	282	+258.976%
2026-04-09	28.4000	29.1100	28.3200	29.1100	+9.231%	4	278	+319.031%
2026-04-08	25.9700	26.6500	25.3200	26.6500	+42.513%	10	278	+357.711%
2026-04-07	18.6500	18.7000	18.6500	18.7000	+1.081%	2	276	+552.299%
2026-04-01	18.6300	19.2000	18.5000	18.5000	+23.580%	4	276	+559.351%
2026-03-31	15.0000	15.0000	14.9700	14.9700	+23.719%	3	275	+714.830%
2026-03-30	12.1000	12.1000	12.1000	12.1000	-22.930%	1	276	+908.099%
2026-03-27	15.9500	15.9500	15.7000	15.7000	-12.045%	24	275	+676.943%
2026-03-26	18.2400	18.2400	17.8500	17.8500	-12.628%	3	272	+583.361%
2026-03-25	20.6700	21.2000	20.4300	20.4300	+4.501%	12	272	+497.063%
2026-03-23	19.5500	19.5500	19.5500	19.5500	+5.962%	1	268	+523.939%
2026-03-20	18.6200	18.6200	18.4500	18.4500	-5.867%	19	268	+561.138%
2026-03-19	19.6000	19.6000	19.6000	19.6000	-3.780%	4	266	+522.347%
2026-03-17	20.2100	20.3700	20.2100	20.3700	+6.204%	3	266	+498.822%
2026-03-13	21.3700	21.3700	19.1400	19.1800	-18.969%	4	264	+535.975%
2026-03-11	23.6700	23.6700	23.6500	23.6700	+21.198%	5	263	+415.336%
2026-03-09	18.6200	19.5300	18.6200	19.5300	-15.601%	3	259	+524.578%
2026-03-05	23.3200	23.3300	23.1400	23.1400	+2.118%	40	271	+427.139%
2026-03-04	22.6600	22.6600	22.6600	22.6600	-0.614%	1	285	+438.305%
2026-03-03	22.8000	22.8000	22.8000	22.8000	-14.286%	1	285	+435.000%
2026-03-02	26.6000	26.6000	26.6000	26.6000	-6.634%	1	284	+358.571%
2026-02-26	28.4900	28.4900	28.4900	28.4900	-13.901%	1	284	+328.150%
2026-02-24	33.0900	33.0900	33.0900	33.0900	+7.435%	5	283	+268.631%
2026-02-20	30.8000	30.8000	30.8000	30.8000	+7.542%	5	283	+296.039%
2026-02-19	28.6400	28.6400	28.6400	28.6400	-6.191%	1	283	+325.908%
2026-02-18	30.4200	30.5300	30.4200	30.5300	+5.167%	2	284	+299.541%
2026-02-17	29.0300	29.0300	29.0300	29.0300	-1.426%	2	285	+320.186%
2026-02-13	29.5500	29.7000	29.4000	29.4500	-5.579%	32	260	+314.194%
2026-02-12	31.1900	31.1900	31.1900	31.1900	+5.300%	1	260	+291.087%
2026-02-11	29.5500	29.6200	29.5500	29.6200	+9.178%	80	260	+311.816%
2026-02-10	27.3200	27.3200	27.1300	27.1300	+10.735%	4	240	+349.613%
2026-02-03	25.1800	25.7000	23.4600	24.5000	-7.547%	67	239	+397.878%
2026-01-30	26.1000	26.5000	26.1000	26.5000	-4.847%	2	212	+360.302%
2026-01-29	28.0800	28.0800	27.8500	27.8500	+17.017%	20	212	+337.989%
2026-01-23	23.8000	23.8000	23.8000	23.8000	-7.393%	1	196	+412.521%
2026-01-22	25.6000	25.7000	25.6000	25.7000	+8.898%	5	196	+374.630%
2026-01-20	23.4500	23.6000	23.1400	23.6000	-3.476%	31	200	+416.864%
2026-01-15	23.8000	24.5000	23.8000	24.4500	+25.707%	11	200	+398.896%
2026-01-14	19.4500	19.5000	19.4500	19.4500	-6.039%	3	199	+527.147%
2026-01-12	20.7000	20.7000	20.7000	20.7000	+5.076%	20	199	+489.275%
2026-01-06	19.7000	19.7000	19.7000	19.7000	+7.357%	1	180	+519.188%
2026-01-05	18.3500	18.3500	18.3500	18.3500	+52.917%	1	182	+564.741%
2025-12-19	12.0000	12.0000	12.0000	12.0000	+24.870%	1	182	+916.500%
2025-12-17	9.6100	9.6100	9.6100	9.6100	-28.390%	1	181	+1,169.303%
2025-12-15	13.4200	13.4200	13.4200	13.4200	-20.356%	1	181	+808.942%
2025-12-10	16.8500	16.8500	16.8500	16.8500	+5.313%	1	180	+623.917%
2025-12-09	16.0000	16.0000	16.0000	16.0000	+4.781%	1	180	+662.375%
2025-12-05	15.0000	15.2700	15.0000	15.2700	+11.055%	2	179	+698.821%
2025-12-03	13.7500	13.7500	13.7500	13.7500	-0.722%	2	178	+787.127%
2025-12-02	13.8500	13.8500	13.8500	13.8500	+29.439%	1	178	+780.722%
2025-11-26	10.7000	10.7000	10.7000	10.7000	+18.232%	1	179	+1,040.000%
2025-11-25	9.0500	9.0500	9.0500	9.0500	-10.837%	1	179	+1,247.845%
2025-11-24	10.1000	10.1500	10.0500	10.1500	+23.780%	134	178	+1,101.773%
2025-11-21	7.6500	8.2000	7.6500	8.2000	-31.667%	51	90	+1,387.561%
2025-11-20	12.0000	12.0000	12.0000	12.0000	+15.496%	1	128	+916.500%
2025-11-18	10.3900	10.3900	10.3900	10.3900	-18.189%	1	128	+1,074.013%
2025-11-14	12.7000	12.7000	12.7000	12.7000	-10.877%	1	128	+860.472%
2025-11-10	14.2500	14.2500	14.2500	14.2500	+23.913%	1	128	+756.000%
2025-11-07	11.5000	11.5000	11.5000	11.5000	-16.968%	1	129	+960.696%
2025-11-04	13.8500	13.8500	13.8500	13.8500	-14.506%	1	128	+780.722%
2025-11-03	16.2000	16.2000	16.2000	16.2000	+6.369%	1	127	+652.963%
2025-10-31	15.2000	15.2300	15.2000	15.2300	-5.404%	11	127	+700.919%
2025-10-30	15.6500	16.1000	15.6500	16.1000	-5.015%	5	116	+657.640%
2025-10-29	15.9600	16.9500	15.9600	16.9500	+26.398%	2	115	+619.646%
2025-10-28	13.4100	13.4100	13.4100	13.4100	+21.909%	5	115	+809.620%
2025-10-24	11.0000	11.0000	11.0000	11.0000	-0.901%	1	115	+1,008.909%
2025-10-16	11.1000	11.1000	11.1000	11.1000	+20.652%	5	115	+998.919%
2025-10-14	9.0900	9.2000	9.0900	9.2000	+5.384%	21	115	+1,225.870%
2025-10-10	8.7300	8.7300	8.7300	8.7300	-19.908%	10	134	+1,297.251%
2025-10-09	11.2000	11.2000	10.8500	10.9000	-3.111%	17	134	+1,019.083%
2025-10-08	10.3300	11.3800	10.3300	11.2500	+12.500%	115	129	+984.267%
2025-10-07	10.0000	10.0000	10.0000	10.0000	-7.149%	1	57	+1,119.800%
2025-10-06	10.8000	10.8000	10.7700	10.7700	0.000%	56	56	+1,032.591%

.dark-mode .SyQckt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SyQckt{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C500SMH Dec 18 2026 500.00 Call (SMH261218C00500000)option OPRA

SMH20261218C500
SMH Dec 18 2026 500.00 Call (SMH261218C00500000)
option OPRA