Dark

SMH20261218C520
SMH Dec 18 2026 520.00 Call (SMH261218C00520000)
option OPRA

EOD

Sep 30, 2026

104.62-0.466%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	104.6200	104.6200	104.6200	104.6200	-0.466%	1	395	0.000%
2026-09-25	105.1100	105.1100	105.1100	105.1100	+9.490%	3	398	-0.466%
2026-09-22	96.0000	96.0000	96.0000	96.0000	+26.733%	10	398	+8.979%
2026-09-11	72.6800	75.9000	72.6800	75.7500	-5.725%	14	405	+38.112%
2026-09-08	80.3500	80.3500	80.3500	80.3500	+30.863%	1	398	+30.205%
2026-09-02	61.4000	61.4000	61.4000	61.4000	-13.326%	1	399	+70.391%
2026-08-26	70.8400	70.8400	70.8400	70.8400	+0.354%	5	399	+47.685%
2026-08-25	70.5900	70.5900	70.5900	70.5900	-2.567%	5	404	+48.208%
2026-08-24	72.4500	72.4500	72.4500	72.4500	-5.909%	1	408	+44.403%
2026-08-20	77.0000	77.0000	77.0000	77.0000	-5.637%	3	408	+35.870%
2026-08-19	81.6000	81.6000	81.6000	81.6000	-5.871%	1	408	+28.211%
2026-08-18	86.6900	86.6900	86.6900	86.6900	-17.414%	1	409	+20.683%
2026-08-17	106.6500	106.8000	104.9700	104.9700	+4.928%	18	409	-0.333%
2026-08-06	100.8000	100.8000	100.0400	100.0400	+23.996%	2	397	+4.578%
2026-07-31	80.6800	80.6800	80.6800	80.6800	+4.454%	6	396	+29.673%
2026-07-30	77.6800	77.6800	77.2400	77.2400	+11.457%	3	396	+35.448%
2026-07-29	69.0000	73.7000	66.5400	69.3000	-13.136%	17	398	+50.967%
2026-07-28	79.7800	79.7800	79.7800	79.7800	-10.860%	1	388	+31.136%
2026-07-27	83.8300	89.5000	83.8300	89.5000	-22.086%	34	388	+16.894%
2026-07-21	115.1000	115.1000	114.8700	114.8700	+12.397%	3	407	-8.923%
2026-07-20	101.8800	102.3500	101.8800	102.2000	-3.183%	40	404	+2.368%
2026-07-16	114.5600	114.5600	105.1100	105.5600	-18.825%	4	429	-0.890%
2026-07-14	125.8400	130.0400	125.8400	130.0400	+8.929%	8	428	-19.548%
2026-07-13	119.8400	119.8400	119.3800	119.3800	-24.965%	2	431	-12.364%
2026-07-01	158.7500	159.1000	158.7500	159.1000	+7.268%	2	431	-34.243%
2026-06-29	148.3200	148.3200	148.3200	148.3200	-1.970%	1	430	-29.463%
2026-06-24	145.0000	151.3000	145.0000	151.3000	-19.926%	10	430	-30.853%
2026-06-22	188.9500	188.9500	188.9500	188.9500	+1.783%	1	422	-44.631%
2026-06-18	184.9500	185.6400	184.9500	185.6400	+14.487%	6	419	-43.644%
2026-06-17	162.1500	162.1500	162.1500	162.1500	+1.344%	1	419	-35.479%
2026-06-16	160.0000	160.0000	160.0000	160.0000	+4.275%	1	419	-34.613%
2026-06-04	153.3800	153.4400	153.3800	153.4400	+16.119%	2	418	-31.817%
2026-05-26	124.0000	132.1400	124.0000	132.1400	+13.425%	6	418	-20.826%
2026-05-22	112.4400	116.5000	112.4400	116.5000	+12.235%	4	420	-10.197%
2026-05-20	103.8000	103.8000	103.8000	103.8000	+9.993%	1	422	+0.790%
2026-05-19	80.0000	95.8000	80.0000	94.3700	-5.441%	6	420	+10.862%
2026-05-18	99.8000	99.8000	99.8000	99.8000	-15.781%	1	420	+4.830%
2026-05-14	118.5000	118.5000	118.5000	118.5000	+2.332%	1	420	-11.713%
2026-05-13	115.8000	115.8000	115.8000	115.8000	+20.927%	1	419	-9.655%
2026-05-12	94.5500	95.8400	93.4500	95.7600	-16.513%	4	419	+9.252%
2026-05-11	112.2900	114.7300	112.2600	114.7000	+12.308%	72	419	-8.788%
2026-05-08	102.1300	102.1300	102.1300	102.1300	+10.890%	10	451	+2.438%
2026-05-06	83.8200	92.1000	83.8200	92.1000	+22.051%	36	460	+13.594%
2026-05-05	69.2800	75.4600	69.1600	75.4600	+21.221%	6	472	+38.643%
2026-05-04	65.8600	65.8600	62.2500	62.2500	+6.959%	3	469	+68.064%
2026-04-30	58.2000	58.2000	58.2000	58.2000	-7.999%	1	471	+79.759%
2026-04-27	63.7000	63.7000	63.2600	63.2600	-1.602%	13	470	+65.381%
2026-04-24	61.5000	66.1000	59.8900	64.2900	+31.877%	402	465	+62.731%
2026-04-23	50.6700	50.6700	48.5100	48.7500	+9.403%	136	252	+114.605%
2026-04-22	43.6000	44.5600	43.6000	44.5600	+15.620%	74	203	+134.785%
2026-04-21	39.2000	39.2000	38.5400	38.5400	+2.582%	2	156	+171.458%
2026-04-20	37.5700	37.5700	37.5700	37.5700	-0.080%	1	156	+178.467%
2026-04-17	37.3900	37.7700	37.3900	37.6000	+7.551%	48	156	+178.245%
2026-04-16	34.9600	34.9600	34.9600	34.9600	+9.250%	10	115	+199.256%
2026-04-15	32.0000	32.0000	32.0000	32.0000	+5.090%	1	115	+226.938%
2026-04-14	30.4500	30.5000	30.4500	30.4500	+5.000%	15	115	+243.580%
2026-04-13	29.0000	29.0000	29.0000	29.0000	+1.576%	2	109	+260.759%
2026-04-10	27.8500	28.5500	27.8500	28.5500	+164.352%	10	107	+266.445%
2026-03-31	10.8000	10.8000	10.7000	10.8000	+16.129%	17	109	+868.704%
2026-03-30	9.3000	9.3000	9.3000	9.3000	-25.121%	1	109	+1,024.946%
2026-03-27	12.4200	12.4200	12.4200	12.4200	-24.636%	1	109	+742.351%
2026-03-25	16.5500	16.5500	16.4800	16.4800	+4.304%	6	109	+534.830%
2026-03-24	15.8000	15.8000	15.8000	15.8000	+4.016%	1	106	+562.152%
2026-03-23	15.6000	15.9500	15.1900	15.1900	+6.972%	12	105	+588.743%
2026-03-20	14.2000	14.2000	14.2000	14.2000	-12.669%	1	96	+636.761%
2026-03-18	16.5000	16.5000	16.1800	16.2600	+0.247%	100	96	+543.419%
2026-03-17	16.1400	16.2200	16.1400	16.2200	-7.314%	2	50	+545.006%
2026-03-16	17.5000	17.5000	17.5000	17.5000	-8.136%	1	49	+497.829%
2026-03-11	19.4500	19.4800	19.0500	19.0500	+12.059%	4	49	+449.186%
2026-03-09	14.6500	17.0000	14.6500	17.0000	-14.401%	3	47	+515.412%
2026-03-04	19.5400	19.8600	19.5400	19.8600	-23.320%	3	47	+426.788%
2026-02-23	25.9000	25.9000	25.9000	25.9000	+8.824%	2	45	+303.938%
2026-02-17	22.4500	23.8000	22.1500	23.8000	+2.586%	64	45	+339.580%
2026-02-13	23.1900	23.2000	23.1900	23.2000	-5.035%	2	14	+350.948%
2026-02-12	24.4300	24.4300	24.4300	24.4300	-3.056%	2	14	+328.244%
2026-02-11	25.2300	25.2300	25.2000	25.2000	+7.784%	2	12	+315.159%
2026-02-09	23.4200	23.4200	23.3700	23.3800	+20.640%	14	11	+347.476%
2026-01-26	19.3800	19.3800	19.3800	19.3800	-5.463%	2	7	+439.835%
2026-01-15	20.5000	20.5000	20.5000	20.5000	0.000%	5	5	+410.341%

.dark-mode .HBr8GJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HBr8GJ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C520SMH Dec 18 2026 520.00 Call (SMH261218C00520000)option OPRA

SMH20261218C520
SMH Dec 18 2026 520.00 Call (SMH261218C00520000)
option OPRA