Dark

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

EOD

Oct 1, 2026

89.51+7.198%(+6.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	89.6600	89.6600	89.5100	89.5100	+7.198%	5	2,530	0.000%
2026-09-30	83.5000	83.5000	83.5000	83.5000	+3.907%	1	2,530	+7.198%
2026-09-29	80.3600	80.3600	80.3600	80.3600	-1.362%	1	2,529	+11.386%
2026-09-25	81.4700	81.4700	81.4700	81.4700	+14.264%	1	2,529	+9.869%
2026-09-24	70.4700	71.3000	70.4700	71.3000	-5.098%	5	2,530	+25.540%
2026-09-23	75.1300	75.1300	75.1300	75.1300	-4.839%	1	2,535	+19.140%
2026-09-22	77.0000	78.9500	77.0000	78.9500	+12.786%	12	2,545	+13.376%
2026-09-21	60.1500	70.0000	60.1500	70.0000	+31.086%	24	2,554	+27.871%
2026-09-18	50.0000	53.4000	49.7600	53.4000	+10.103%	33	2,563	+67.622%
2026-09-17	48.5000	48.5000	48.5000	48.5000	+25.713%	2	2,579	+84.557%
2026-09-16	41.2900	43.1000	38.5800	38.5800	+3.570%	246	2,580	+132.011%
2026-09-15	37.8100	37.8900	37.2500	37.2500	-2.563%	10	2,543	+140.295%
2026-09-14	37.2500	40.2900	37.2500	38.2300	-32.276%	48	2,541	+134.135%
2026-09-11	54.7000	56.4500	54.6000	56.4500	+8.038%	52	2,497	+58.565%
2026-09-10	53.0000	53.0000	50.7500	52.2500	-13.393%	11	2,546	+71.311%
2026-09-09	62.0000	64.7900	60.3300	60.3300	-2.788%	5	2,543	+48.367%
2026-09-08	61.0000	64.0000	61.0000	62.0600	+12.775%	6	2,544	+44.231%
2026-09-04	52.8500	56.9000	52.8500	55.0300	+21.158%	120	2,619	+62.657%
2026-09-03	40.7500	45.7000	40.6700	45.4200	+1.497%	12	2,619	+97.072%
2026-09-02	42.1000	46.0600	42.1000	44.7500	+10.630%	25	2,609	+100.022%
2026-09-01	41.6600	44.5000	40.4500	40.4500	-16.305%	135	2,605	+121.286%
2026-08-31	48.3600	48.3600	48.3300	48.3300	-4.012%	2	2,583	+85.206%
2026-08-28	52.1300	52.2500	50.3500	50.3500	-16.777%	117	2,582	+77.776%
2026-08-27	61.7500	62.0000	60.5000	60.5000	+12.037%	12	2,538	+47.950%
2026-08-26	54.5500	54.5500	53.7300	54.0000	+0.465%	8	2,537	+65.759%
2026-08-25	56.5000	56.5000	53.3000	53.7500	+7.479%	31	2,533	+66.530%
2026-08-24	48.6200	50.9000	48.6200	50.0100	-16.399%	5	2,524	+78.984%
2026-08-21	59.8200	59.8200	59.8200	59.8200	+0.033%	2	2,522	+49.632%
2026-08-20	59.8000	59.8000	59.8000	59.8000	-3.158%	10	2,520	+49.682%
2026-08-19	59.2500	63.2000	59.2500	61.7500	-7.932%	5	2,530	+44.955%
2026-08-18	67.0700	67.0700	67.0700	67.0700	-21.131%	1	2,532	+33.458%
2026-08-17	86.5000	86.5000	85.0400	85.0400	+5.903%	3	2,532	+5.256%
2026-08-14	79.1800	80.4200	79.1800	80.3000	-3.253%	41	2,532	+11.469%
2026-08-13	87.3900	88.7300	83.0000	83.0000	+0.973%	40	2,563	+7.843%
2026-08-12	83.5000	84.5400	82.1700	82.2000	+12.603%	7	2,564	+8.893%
2026-08-11	72.5000	73.0000	72.3800	73.0000	-8.176%	14	2,566	+22.616%
2026-08-10	79.5000	79.5000	79.5000	79.5000	-5.052%	2	2,567	+12.591%
2026-08-07	87.5000	87.5000	83.7300	83.7300	-1.494%	4	2,567	+6.903%
2026-08-06	76.8800	85.0000	76.8800	85.0000	+3.343%	14	2,567	+5.306%
2026-08-05	83.9000	85.2200	82.2500	82.2500	-5.045%	14	2,567	+8.827%
2026-08-04	80.0000	86.8000	79.6400	86.6200	+30.846%	13	2,575	+3.336%
2026-08-03	57.7600	66.6500	55.4300	66.2000	-0.451%	100	2,575	+35.211%
2026-07-31	68.1400	68.1400	66.2000	66.5000	+4.560%	22	2,503	+34.602%
2026-07-30	60.9500	69.2000	60.7900	63.6000	+6.000%	83	2,502	+40.739%
2026-07-29	61.2000	61.2000	50.7800	60.0000	-5.363%	32	2,520	+49.183%
2026-07-28	60.0000	63.4000	58.6500	63.4000	-11.687%	26	2,513	+41.183%
2026-07-27	86.2600	86.2600	69.0000	71.7900	-12.451%	16	2,509	+24.683%
2026-07-24	82.0000	82.0000	82.0000	82.0000	-12.064%	6	2,503	+9.159%
2026-07-21	93.2500	93.2500	93.2500	93.2500	+7.679%	5	2,497	-4.011%
2026-07-20	85.8000	86.6000	85.8000	86.6000	+4.124%	45	2,497	+3.360%
2026-07-17	78.5800	88.2600	76.5000	83.1700	-7.424%	18	2,497	+7.623%
2026-07-16	91.7600	91.7600	89.8400	89.8400	-12.266%	7	2,499	-0.367%
2026-07-15	102.4000	102.4000	102.4000	102.4000	-0.823%	1	2,493	-12.588%
2026-07-13	103.2500	103.2500	103.2500	103.2500	-17.795%	1	2,493	-13.308%
2026-07-09	127.0000	127.6500	125.6000	125.6000	+15.675%	5	2,493	-28.734%
2026-07-08	106.3900	108.5800	104.7200	108.5800	+8.634%	8	2,493	-17.563%
2026-07-07	94.0000	99.9500	94.0000	99.9500	-19.860%	4	2,493	-10.445%
2026-07-06	118.9000	126.8700	118.9000	124.7200	+12.512%	8	2,491	-28.231%
2026-07-02	130.6000	130.6000	110.8500	110.8500	-16.055%	8	2,487	-19.251%
2026-07-01	140.0000	140.6500	130.3700	132.0500	-16.756%	14	2,487	-32.215%
2026-06-30	158.6300	158.6300	158.6300	158.6300	+19.856%	1	2,490	-43.573%
2026-06-29	132.3500	132.3500	132.3500	132.3500	+3.277%	1	2,489	-32.369%
2026-06-26	129.8500	129.8500	127.1000	128.1500	-10.491%	113	2,489	-30.152%
2026-06-25	138.9200	146.0000	138.9200	143.1700	+14.545%	4	2,489	-37.480%
2026-06-24	131.0000	131.0000	124.9900	124.9900	-7.036%	4	2,488	-28.386%
2026-06-23	134.4500	134.4500	134.4500	134.4500	-18.476%	5	2,486	-33.425%
2026-06-18	155.6600	164.9200	155.6600	164.9200	+11.425%	10	2,487	-45.725%
2026-06-17	143.5000	148.0100	142.0000	148.0100	+10.455%	6	2,487	-39.524%
2026-06-16	140.0000	140.0000	134.0000	134.0000	-11.258%	3	2,487	-33.201%
2026-06-15	150.0000	151.5200	150.0000	151.0000	+10.826%	9	2,483	-40.722%
2026-06-12	136.5400	136.5400	136.2500	136.2500	+18.850%	4	2,483	-34.305%
2026-06-11	106.8700	114.6400	106.8700	114.6400	+18.100%	10	2,483	-21.921%
2026-06-10	106.8300	109.5700	96.7500	97.0700	-9.280%	25	2,483	-7.788%
2026-06-09	95.3000	107.0000	89.8600	107.0000	-5.452%	11	2,483	-16.346%
2026-06-08	116.6100	116.7500	113.1700	113.1700	+19.795%	8	2,485	-20.907%
2026-06-05	106.9700	106.9700	94.4700	94.4700	-30.705%	7	2,482	-5.250%
2026-06-04	128.2000	136.3300	128.2000	136.3300	-4.061%	9	2,489	-34.343%
2026-06-03	142.1000	142.1000	142.1000	142.1000	+2.599%	5	2,494	-37.009%
2026-06-02	138.5000	138.5000	138.4800	138.5000	+10.978%	4	2,494	-35.372%
2026-06-01	121.8500	124.8000	121.8500	124.8000	+7.772%	2	2,495	-28.277%
2026-05-29	118.0000	118.0000	114.5500	115.8000	+1.374%	4	2,495	-22.703%
2026-05-28	112.2500	114.2300	112.2500	114.2300	+8.070%	5	2,496	-21.641%
2026-05-27	104.0000	105.7000	104.0000	105.7000	-9.130%	27	2,500	-15.317%
2026-05-26	110.5500	116.3200	110.1400	116.3200	+20.940%	15	2,487	-23.048%
2026-05-22	95.7700	99.4500	95.5100	96.1800	+9.295%	10	2,485	-6.935%
2026-05-21	84.8000	88.0000	84.8000	88.0000	+0.171%	3	2,486	+1.716%
2026-05-20	87.7000	87.8500	85.5000	87.8500	+15.592%	23	2,486	+1.890%
2026-05-19	77.4800	81.1500	68.8000	76.0000	+1.604%	260	2,483	+17.776%
2026-05-18	78.9000	78.9000	74.8000	74.8000	-12.596%	7	2,483	+19.666%
2026-05-15	85.5800	85.5800	85.5800	85.5800	-16.507%	10	2,483	+4.592%
2026-05-14	102.5000	102.5000	102.5000	102.5000	+16.016%	1	2,407	-12.673%
2026-05-13	94.0000	94.0000	88.3500	88.3500	+7.091%	6	2,408	+1.313%
2026-05-12	84.9800	85.0500	76.6100	82.5000	-15.211%	19	2,408	+8.497%
2026-05-11	94.6500	97.8800	92.7000	97.3000	+10.820%	12	2,408	-8.006%
2026-05-08	81.2000	88.1200	81.2000	87.8000	+21.809%	465	2,437	+1.948%
2026-05-07	71.0000	74.4500	71.0000	72.0800	-4.883%	27	2,253	+24.181%
2026-05-06	69.9600	75.7800	66.2600	75.7800	+25.692%	25	2,245	+18.118%
2026-05-05	54.2600	60.5000	54.2600	60.2900	+22.218%	13	2,237	+48.466%
2026-05-04	49.0500	49.3300	48.9000	49.3300	-2.855%	17	2,239	+81.451%
2026-05-01	50.7800	50.7800	50.7800	50.7800	+3.845%	12	2,253	+76.270%
2026-04-30	48.9000	48.9000	48.9000	48.9000	+7.002%	1	2,253	+83.047%
2026-04-29	45.7000	45.7000	45.7000	45.7000	+8.810%	1	2,253	+95.864%
2026-04-28	43.8000	43.8000	40.9100	42.0000	-17.307%	53	2,254	+113.119%
2026-04-27	50.0000	50.7900	47.7000	50.7900	-0.801%	9	2,207	+76.235%
2026-04-24	46.5500	53.1000	46.5500	51.2000	+40.466%	196	2,205	+74.824%
2026-04-23	39.6700	39.8000	36.2000	36.4500	+11.982%	4	2,232	+145.569%
2026-04-22	30.0900	32.7500	30.0900	32.5500	+10.339%	12	2,231	+174.992%
2026-04-21	29.5000	29.5000	29.5000	29.5000	+5.697%	10	2,223	+203.424%
2026-04-20	28.6400	28.6400	26.9500	27.9100	-2.070%	549	2,223	+220.709%
2026-04-17	27.8000	28.5000	27.8000	28.5000	+13.185%	11	2,686	+214.070%
2026-04-16	23.2000	25.1800	23.2000	25.1800	+2.399%	25	2,678	+255.481%
2026-04-15	24.2900	24.5900	23.0500	24.5900	+6.681%	1,025	2,678	+264.010%
2026-04-14	23.0500	23.0500	23.0500	23.0500	+13.996%	4	3,336	+288.330%
2026-04-13	19.8300	20.2200	19.8300	20.2200	-1.892%	4	3,334	+342.681%
2026-04-10	19.5500	20.6300	19.5500	20.6100	+25.441%	505	3,334	+334.304%
2026-04-09	16.1500	16.5100	16.1500	16.4300	+14.097%	13	3,834	+444.796%
2026-04-08	14.3000	14.4000	13.8000	14.4000	+48.454%	24	3,838	+521.597%
2026-04-02	9.3500	9.7000	9.2500	9.7000	-2.020%	44	3,826	+822.784%
2026-04-01	9.9000	10.2100	9.8500	9.9000	+32.000%	23	3,826	+804.141%
2026-03-31	7.5000	7.5000	7.5000	7.5000	+17.188%	1	3,821	+1,093.467%
2026-03-30	7.4600	7.4600	6.4000	6.4000	-22.424%	1,019	3,821	+1,298.594%
2026-03-27	8.9300	8.9300	8.2500	8.2500	-10.811%	4	3,920	+984.970%
2026-03-26	10.5500	10.5500	9.2500	9.2500	-15.602%	8	3,920	+867.676%
2026-03-24	11.0200	11.0200	10.9600	10.9600	+0.091%	2	3,918	+716.697%
2026-03-19	10.1400	10.9500	10.0800	10.9500	-6.809%	11	3,919	+717.443%
2026-03-18	11.4600	11.7500	11.4600	11.7500	+2.800%	37	3,917	+661.787%
2026-03-17	11.4300	11.4300	11.4300	11.4300	-4.111%	2	3,907	+683.115%
2026-03-16	11.9200	11.9200	11.9200	11.9200	+8.364%	1	3,905	+650.923%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-19.708%	1	3,905	+713.727%
2026-03-11	14.2800	14.2800	13.7000	13.7000	+10.484%	14	3,905	+553.358%
2026-03-09	12.4000	12.4000	12.4000	12.4000	-6.061%	1	3,905	+621.855%
2026-03-06	13.2000	13.2000	13.2000	13.2000	+2.964%	5	3,905	+578.106%
2026-03-05	14.1000	14.1000	12.8200	12.8200	-26.617%	42	3,905	+598.206%
2026-02-26	17.4700	17.4700	17.4700	17.4700	-20.410%	1	3,904	+412.364%
2026-02-25	22.0000	22.0000	21.9500	21.9500	+8.987%	18	3,903	+307.790%
2026-02-24	20.2100	20.2100	20.1400	20.1400	+7.413%	46	3,903	+344.439%
2026-02-23	18.8500	18.8500	18.7500	18.7500	+2.796%	3	3,903	+377.387%
2026-02-17	18.0000	18.2400	18.0000	18.2400	-3.594%	2	3,903	+390.735%
2026-02-13	18.8100	18.9200	18.8100	18.9200	-5.871%	15	3,903	+373.097%
2026-02-11	19.1100	20.1000	18.6500	20.1000	+16.185%	503	3,903	+345.323%
2026-02-10	17.3000	17.3000	17.3000	17.3000	-1.983%	1,000	3,419	+417.399%
2026-02-09	17.5900	18.1500	17.5500	17.6500	+45.868%	2,403	2,425	+407.139%
2026-02-04	12.1000	12.1000	12.1000	12.1000	-23.126%	1	53	+639.752%
2026-02-03	15.7400	15.7400	15.4500	15.7400	-12.556%	40	54	+468.679%
2026-02-02	18.0000	18.0000	18.0000	18.0000	-6.445%	1	30	+397.278%
2026-01-28	19.3400	19.3400	19.2400	19.2400	+32.873%	15	29	+365.229%
2026-01-23	14.4800	14.4800	14.4800	14.4800	-7.179%	2	14	+518.163%
2026-01-22	15.6800	15.6800	15.6000	15.6000	+3.311%	2	12	+473.782%
2026-01-16	15.1000	15.1000	15.1000	15.1000	+3.213%	10	1	+492.781%
2026-01-15	14.6300	14.6300	14.6300	14.6300	0.000%	1	1	+511.825%

.dark-mode .qQqmc4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQqmc4{ 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