Dark

SMH20261218C550
SMH Dec 18 2026 550.00 Call (SMH261218C00550000)
option OPRA

EOD

Aug 5, 2026

82.25-5.045%(-4.37)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	83.9000	85.2200	82.2500	82.2500	-5.045%	14	2,567	0.000%
2026-08-04	80.0000	86.8000	79.6400	86.6200	+30.846%	13	2,575	-5.045%
2026-08-03	57.7600	66.6500	55.4300	66.2000	-0.451%	100	2,575	+24.245%
2026-07-31	68.1400	68.1400	66.2000	66.5000	+4.560%	22	2,503	+23.684%
2026-07-30	60.9500	69.2000	60.7900	63.6000	+6.000%	83	2,502	+29.324%
2026-07-29	61.2000	61.2000	50.7800	60.0000	-5.363%	32	2,520	+37.083%
2026-07-28	60.0000	63.4000	58.6500	63.4000	-11.687%	26	2,513	+29.732%
2026-07-27	86.2600	86.2600	69.0000	71.7900	-12.451%	16	2,509	+14.570%
2026-07-24	82.0000	82.0000	82.0000	82.0000	-12.064%	6	2,503	+0.305%
2026-07-21	93.2500	93.2500	93.2500	93.2500	+7.679%	5	2,497	-11.796%
2026-07-20	85.8000	86.6000	85.8000	86.6000	+4.124%	45	2,497	-5.023%
2026-07-17	78.5800	88.2600	76.5000	83.1700	-7.424%	18	2,497	-1.106%
2026-07-16	91.7600	91.7600	89.8400	89.8400	-12.266%	7	2,499	-8.448%
2026-07-15	102.4000	102.4000	102.4000	102.4000	-0.823%	1	2,493	-19.678%
2026-07-13	103.2500	103.2500	103.2500	103.2500	-17.795%	1	2,493	-20.339%
2026-07-09	127.0000	127.6500	125.6000	125.6000	+15.675%	5	2,493	-34.514%
2026-07-08	106.3900	108.5800	104.7200	108.5800	+8.634%	8	2,493	-24.249%
2026-07-07	94.0000	99.9500	94.0000	99.9500	-19.860%	4	2,493	-17.709%
2026-07-06	118.9000	126.8700	118.9000	124.7200	+12.512%	8	2,491	-34.052%
2026-07-02	130.6000	130.6000	110.8500	110.8500	-16.055%	8	2,487	-25.801%
2026-07-01	140.0000	140.6500	130.3700	132.0500	-16.756%	14	2,487	-37.713%
2026-06-30	158.6300	158.6300	158.6300	158.6300	+19.856%	1	2,490	-48.150%
2026-06-29	132.3500	132.3500	132.3500	132.3500	+3.277%	1	2,489	-37.854%
2026-06-26	129.8500	129.8500	127.1000	128.1500	-10.491%	113	2,489	-35.817%
2026-06-25	138.9200	146.0000	138.9200	143.1700	+14.545%	4	2,489	-42.551%
2026-06-24	131.0000	131.0000	124.9900	124.9900	-7.036%	4	2,488	-34.195%
2026-06-23	134.4500	134.4500	134.4500	134.4500	-18.476%	5	2,486	-38.825%
2026-06-18	155.6600	164.9200	155.6600	164.9200	+11.425%	10	2,487	-50.127%
2026-06-17	143.5000	148.0100	142.0000	148.0100	+10.455%	6	2,487	-44.429%
2026-06-16	140.0000	140.0000	134.0000	134.0000	-11.258%	3	2,487	-38.619%
2026-06-15	150.0000	151.5200	150.0000	151.0000	+10.826%	9	2,483	-45.530%
2026-06-12	136.5400	136.5400	136.2500	136.2500	+18.850%	4	2,483	-39.633%
2026-06-11	106.8700	114.6400	106.8700	114.6400	+18.100%	10	2,483	-28.254%
2026-06-10	106.8300	109.5700	96.7500	97.0700	-9.280%	25	2,483	-15.267%
2026-06-09	95.3000	107.0000	89.8600	107.0000	-5.452%	11	2,483	-23.131%
2026-06-08	116.6100	116.7500	113.1700	113.1700	+19.795%	8	2,485	-27.322%
2026-06-05	106.9700	106.9700	94.4700	94.4700	-30.705%	7	2,482	-12.935%
2026-06-04	128.2000	136.3300	128.2000	136.3300	-4.061%	9	2,489	-39.668%
2026-06-03	142.1000	142.1000	142.1000	142.1000	+2.599%	5	2,494	-42.118%
2026-06-02	138.5000	138.5000	138.4800	138.5000	+10.978%	4	2,494	-40.614%
2026-06-01	121.8500	124.8000	121.8500	124.8000	+7.772%	2	2,495	-34.095%
2026-05-29	118.0000	118.0000	114.5500	115.8000	+1.374%	4	2,495	-28.972%
2026-05-28	112.2500	114.2300	112.2500	114.2300	+8.070%	5	2,496	-27.996%
2026-05-27	104.0000	105.7000	104.0000	105.7000	-9.130%	27	2,500	-22.185%
2026-05-26	110.5500	116.3200	110.1400	116.3200	+20.940%	15	2,487	-29.290%
2026-05-22	95.7700	99.4500	95.5100	96.1800	+9.295%	10	2,485	-14.483%
2026-05-21	84.8000	88.0000	84.8000	88.0000	+0.171%	3	2,486	-6.534%
2026-05-20	87.7000	87.8500	85.5000	87.8500	+15.592%	23	2,486	-6.375%
2026-05-19	77.4800	81.1500	68.8000	76.0000	+1.604%	260	2,483	+8.224%
2026-05-18	78.9000	78.9000	74.8000	74.8000	-12.596%	7	2,483	+9.960%
2026-05-15	85.5800	85.5800	85.5800	85.5800	-16.507%	10	2,483	-3.891%
2026-05-14	102.5000	102.5000	102.5000	102.5000	+16.016%	1	2,407	-19.756%
2026-05-13	94.0000	94.0000	88.3500	88.3500	+7.091%	6	2,408	-6.904%
2026-05-12	84.9800	85.0500	76.6100	82.5000	-15.211%	19	2,408	-0.303%
2026-05-11	94.6500	97.8800	92.7000	97.3000	+10.820%	12	2,408	-15.468%
2026-05-08	81.2000	88.1200	81.2000	87.8000	+21.809%	465	2,437	-6.321%
2026-05-07	71.0000	74.4500	71.0000	72.0800	-4.883%	27	2,253	+14.109%
2026-05-06	69.9600	75.7800	66.2600	75.7800	+25.692%	25	2,245	+8.538%
2026-05-05	54.2600	60.5000	54.2600	60.2900	+22.218%	13	2,237	+36.424%
2026-05-04	49.0500	49.3300	48.9000	49.3300	-2.855%	17	2,239	+66.734%
2026-05-01	50.7800	50.7800	50.7800	50.7800	+3.845%	12	2,253	+61.973%
2026-04-30	48.9000	48.9000	48.9000	48.9000	+7.002%	1	2,253	+68.200%
2026-04-29	45.7000	45.7000	45.7000	45.7000	+8.810%	1	2,253	+79.978%
2026-04-28	43.8000	43.8000	40.9100	42.0000	-17.307%	53	2,254	+95.833%
2026-04-27	50.0000	50.7900	47.7000	50.7900	-0.801%	9	2,207	+61.941%
2026-04-24	46.5500	53.1000	46.5500	51.2000	+40.466%	196	2,205	+60.645%
2026-04-23	39.6700	39.8000	36.2000	36.4500	+11.982%	4	2,232	+125.652%
2026-04-22	30.0900	32.7500	30.0900	32.5500	+10.339%	12	2,231	+152.688%
2026-04-21	29.5000	29.5000	29.5000	29.5000	+5.697%	10	2,223	+178.814%
2026-04-20	28.6400	28.6400	26.9500	27.9100	-2.070%	549	2,223	+194.697%
2026-04-17	27.8000	28.5000	27.8000	28.5000	+13.185%	11	2,686	+188.596%
2026-04-16	23.2000	25.1800	23.2000	25.1800	+2.399%	25	2,678	+226.648%
2026-04-15	24.2900	24.5900	23.0500	24.5900	+6.681%	1,025	2,678	+234.486%
2026-04-14	23.0500	23.0500	23.0500	23.0500	+13.996%	4	3,336	+256.833%
2026-04-13	19.8300	20.2200	19.8300	20.2200	-1.892%	4	3,334	+306.775%
2026-04-10	19.5500	20.6300	19.5500	20.6100	+25.441%	505	3,334	+299.078%
2026-04-09	16.1500	16.5100	16.1500	16.4300	+14.097%	13	3,834	+400.609%
2026-04-08	14.3000	14.4000	13.8000	14.4000	+48.454%	24	3,838	+471.181%
2026-04-02	9.3500	9.7000	9.2500	9.7000	-2.020%	44	3,826	+747.938%
2026-04-01	9.9000	10.2100	9.8500	9.9000	+32.000%	23	3,826	+730.808%
2026-03-31	7.5000	7.5000	7.5000	7.5000	+17.188%	1	3,821	+996.667%
2026-03-30	7.4600	7.4600	6.4000	6.4000	-22.424%	1,019	3,821	+1,185.156%
2026-03-27	8.9300	8.9300	8.2500	8.2500	-10.811%	4	3,920	+896.970%
2026-03-26	10.5500	10.5500	9.2500	9.2500	-15.602%	8	3,920	+789.189%
2026-03-24	11.0200	11.0200	10.9600	10.9600	+0.091%	2	3,918	+650.456%
2026-03-19	10.1400	10.9500	10.0800	10.9500	-6.809%	11	3,919	+651.142%
2026-03-18	11.4600	11.7500	11.4600	11.7500	+2.800%	37	3,917	+600.000%
2026-03-17	11.4300	11.4300	11.4300	11.4300	-4.111%	2	3,907	+619.598%
2026-03-16	11.9200	11.9200	11.9200	11.9200	+8.364%	1	3,905	+590.017%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-19.708%	1	3,905	+647.727%
2026-03-11	14.2800	14.2800	13.7000	13.7000	+10.484%	14	3,905	+500.365%
2026-03-09	12.4000	12.4000	12.4000	12.4000	-6.061%	1	3,905	+563.306%
2026-03-06	13.2000	13.2000	13.2000	13.2000	+2.964%	5	3,905	+523.106%
2026-03-05	14.1000	14.1000	12.8200	12.8200	-26.617%	42	3,905	+541.576%
2026-02-26	17.4700	17.4700	17.4700	17.4700	-20.410%	1	3,904	+370.807%
2026-02-25	22.0000	22.0000	21.9500	21.9500	+8.987%	18	3,903	+274.715%
2026-02-24	20.2100	20.2100	20.1400	20.1400	+7.413%	46	3,903	+308.391%
2026-02-23	18.8500	18.8500	18.7500	18.7500	+2.796%	3	3,903	+338.667%
2026-02-17	18.0000	18.2400	18.0000	18.2400	-3.594%	2	3,903	+350.932%
2026-02-13	18.8100	18.9200	18.8100	18.9200	-5.871%	15	3,903	+334.725%
2026-02-11	19.1100	20.1000	18.6500	20.1000	+16.185%	503	3,903	+309.204%
2026-02-10	17.3000	17.3000	17.3000	17.3000	-1.983%	1,000	3,419	+375.434%
2026-02-09	17.5900	18.1500	17.5500	17.6500	+45.868%	2,403	2,425	+366.006%
2026-02-04	12.1000	12.1000	12.1000	12.1000	-23.126%	1	53	+579.752%
2026-02-03	15.7400	15.7400	15.4500	15.7400	-12.556%	40	54	+422.554%
2026-02-02	18.0000	18.0000	18.0000	18.0000	-6.445%	1	30	+356.944%
2026-01-28	19.3400	19.3400	19.2400	19.2400	+32.873%	15	29	+327.495%
2026-01-23	14.4800	14.4800	14.4800	14.4800	-7.179%	2	14	+468.025%
2026-01-22	15.6800	15.6800	15.6000	15.6000	+3.311%	2	12	+427.244%
2026-01-16	15.1000	15.1000	15.1000	15.1000	+3.213%	10	1	+444.702%
2026-01-15	14.6300	14.6300	14.6300	14.6300	0.000%	1	1	+462.201%

.dark-mode .rqCszn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqCszn{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C550SMH Dec 18 2026 550.00 Call (SMH261218C00550000)option OPRA

SMH20261218C550
SMH Dec 18 2026 550.00 Call (SMH261218C00550000)
option OPRA