Dark

SMH20261218C560
SMH Dec 18 2026 560.00 Call (SMH261218C00560000)
option OPRA

EOD

Oct 1, 2026

81.22+12.105%(+8.77)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	77.3200	81.2200	77.0800	81.2200	+12.105%	3	250	0.000%
2026-09-29	74.9200	74.9300	72.4500	72.4500	+6.701%	3	254	+12.105%
2026-09-28	67.9000	67.9000	67.9000	67.9000	-8.318%	1	254	+19.617%
2026-09-25	71.0000	75.2500	71.0000	74.0600	+9.881%	8	254	+9.668%
2026-09-24	67.4000	67.4000	67.4000	67.4000	-1.749%	1	255	+20.504%
2026-09-23	66.2000	68.6000	66.2000	68.6000	-4.203%	6	255	+18.397%
2026-09-22	71.6100	71.6100	71.6100	71.6100	+6.483%	1	252	+13.420%
2026-09-21	62.7000	67.2500	62.7000	67.2500	+49.444%	7	252	+20.773%
2026-09-18	45.5000	45.5000	44.4400	45.0000	+5.510%	6	255	+80.489%
2026-09-17	42.8000	43.0000	42.3000	42.6500	+22.804%	12	256	+90.434%
2026-09-16	37.2200	38.4700	34.7300	34.7300	+5.820%	12	254	+133.861%
2026-09-15	35.2100	35.2100	32.7700	32.8200	-6.229%	7	260	+147.471%
2026-09-14	32.9900	35.0000	32.9900	35.0000	-26.946%	36	260	+132.057%
2026-09-11	47.9100	47.9100	47.9100	47.9100	+3.254%	1	260	+69.526%
2026-09-10	46.1000	48.1000	45.7000	46.4000	-20.302%	6	261	+75.043%
2026-09-08	54.3700	58.4200	54.3700	58.2200	+20.041%	15	260	+39.505%
2026-09-04	44.2500	51.0000	44.1100	48.5000	+20.797%	21	255	+67.464%
2026-09-03	40.1500	40.1500	40.1500	40.1500	+0.803%	5	255	+102.291%
2026-09-02	39.6600	40.4500	39.5500	39.8300	+8.263%	12	253	+103.917%
2026-09-01	37.0000	39.2500	36.7900	36.7900	-15.484%	13	259	+120.767%
2026-08-31	45.3900	45.4800	43.5300	43.5300	-8.165%	10	259	+86.584%
2026-08-28	54.1400	55.8900	47.4000	47.4000	-17.708%	5	258	+71.350%
2026-08-27	57.0000	57.6000	57.0000	57.6000	+19.502%	3	259	+41.007%
2026-08-26	48.7300	49.0100	48.2000	48.2000	-2.033%	20	257	+68.506%
2026-08-25	51.5000	51.5000	48.1500	49.2000	+10.786%	185	257	+65.081%
2026-08-24	49.0100	49.0100	44.4100	44.4100	-18.289%	3	179	+82.887%
2026-08-21	54.3500	54.3500	54.3500	54.3500	-1.056%	1	179	+49.439%
2026-08-20	55.5600	55.5600	54.9300	54.9300	-3.173%	3	179	+47.861%
2026-08-19	56.8200	56.8200	56.7300	56.7300	-23.770%	2	178	+43.169%
2026-08-12	74.4200	74.4200	74.4200	74.4200	-6.590%	4	178	+9.137%
2026-08-06	79.6700	79.6700	79.6700	79.6700	+3.280%	3	174	+1.946%
2026-08-05	76.0000	77.1400	76.0000	77.1400	-2.761%	2	174	+5.289%
2026-08-04	75.6500	79.3300	75.6500	79.3300	+14.144%	5	175	+2.382%
2026-07-31	69.5000	69.5000	69.5000	69.5000	+19.007%	1	174	+16.863%
2026-07-30	55.7600	61.7200	55.7600	58.4000	+2.438%	10	175	+39.075%
2026-07-29	57.0100	57.0100	57.0100	57.0100	-22.646%	2	175	+42.466%
2026-07-27	81.1000	81.1000	73.7000	73.7000	-5.331%	5	175	+10.204%
2026-07-24	76.6800	77.8500	76.6800	77.8500	-16.380%	4	174	+4.329%
2026-07-22	93.1000	93.1000	93.1000	93.1000	+2.646%	1	171	-12.760%
2026-07-21	90.5500	90.7000	90.0000	90.7000	+15.837%	4	171	-10.452%
2026-07-20	81.1000	81.1000	78.3000	78.3000	-0.961%	6	174	+3.729%
2026-07-17	73.3500	82.8500	73.3500	79.0600	-13.812%	57	170	+2.732%
2026-07-16	91.7300	91.7300	91.7300	91.7300	-4.148%	1	143	-11.458%
2026-07-07	95.7000	95.7000	95.7000	95.7000	-18.086%	5	142	-15.131%
2026-07-06	116.8000	117.1400	116.8000	116.8300	+15.308%	18	137	-30.480%
2026-07-02	101.3200	101.3200	101.3200	101.3200	-24.557%	1	129	-19.838%
2026-07-01	134.3500	134.5900	134.2500	134.3000	-10.347%	6	129	-39.523%
2026-06-30	149.8000	149.8000	149.8000	149.8000	+14.570%	1	129	-45.781%
2026-06-23	130.7500	130.7500	130.7500	130.7500	-19.010%	1	130	-37.881%
2026-06-22	161.4400	161.4400	161.4400	161.4400	+4.074%	1	130	-49.690%
2026-06-18	155.1200	155.1200	155.1200	155.1200	+13.309%	3	132	-47.641%
2026-06-17	136.2500	136.9000	136.2500	136.9000	+6.413%	4	132	-40.672%
2026-06-12	128.6500	128.6500	128.6500	128.6500	+7.486%	1	132	-36.867%
2026-06-11	105.3000	119.6900	105.3000	119.6900	+28.381%	2	132	-32.141%
2026-06-05	103.6500	103.6500	93.2300	93.2300	-28.263%	18	138	-12.882%
2026-06-04	118.3700	129.9600	118.0500	129.9600	+18.318%	35	137	-37.504%
2026-05-28	109.8400	109.8400	109.8400	109.8400	+7.528%	1	139	-26.056%
2026-05-27	102.1500	102.1500	102.1500	102.1500	-7.305%	2	138	-20.489%
2026-05-26	110.2000	110.2000	110.2000	110.2000	+20.833%	1	136	-26.298%
2026-05-22	91.6000	93.6200	91.1600	91.2000	+11.902%	33	136	-10.943%
2026-05-21	80.5000	81.5000	80.5000	81.5000	-1.092%	4	115	-0.344%
2026-05-20	82.4000	82.4000	82.4000	82.4000	+14.001%	1	115	-1.432%
2026-05-18	72.2800	72.2800	72.2800	72.2800	-11.530%	1	116	+12.369%
2026-05-15	81.7000	81.7000	81.7000	81.7000	-15.494%	4	116	-0.588%
2026-05-14	94.6000	96.6800	94.6000	96.6800	+9.367%	2	112	-15.991%
2026-05-13	88.4000	88.4000	88.4000	88.4000	+11.223%	2	111	-8.122%
2026-05-12	74.0000	79.4800	74.0000	79.4800	-12.544%	3	111	+2.189%
2026-05-11	87.1500	90.8800	86.0000	90.8800	+8.708%	4	111	-10.629%
2026-05-08	77.1700	83.6000	77.1700	83.6000	+19.719%	39	112	-2.847%
2026-05-07	68.8600	69.8300	68.8600	69.8300	+1.749%	2	112	+16.311%
2026-05-06	68.6400	68.6400	68.6300	68.6300	+52.681%	4	112	+18.345%
2026-05-04	45.0000	45.0000	44.9500	44.9500	-0.663%	6	110	+80.690%
2026-04-30	43.7100	45.6200	43.6100	45.2500	-2.834%	30	113	+79.492%
2026-04-27	46.5700	46.5700	46.5700	46.5700	-1.543%	1	91	+74.404%
2026-04-24	48.4600	48.6700	47.3000	47.3000	+59.528%	5	91	+71.712%
2026-04-22	29.4100	29.6500	29.4100	29.6500	+20.284%	2	88	+173.929%
2026-04-20	24.6000	24.6500	24.5700	24.6500	+35.589%	20	88	+229.493%
2026-04-10	18.2000	18.2000	18.1800	18.1800	+38.041%	2	90	+346.755%
2026-04-08	13.1600	13.1700	13.1600	13.1700	+50.514%	2	91	+516.705%
2026-04-06	8.7500	8.7500	8.7500	8.7500	-3.740%	3	91	+828.229%
2026-04-01	9.0900	9.0900	9.0900	9.0900	-10.267%	2	89	+793.509%
2026-03-25	10.1400	10.1400	10.0800	10.1300	+4.433%	4	88	+701.777%
2026-03-24	9.7200	9.7200	9.6200	9.7000	+1.891%	28	88	+737.320%
2026-03-23	9.5300	9.5300	9.5200	9.5200	-6.575%	2	97	+753.151%
2026-03-17	10.1900	10.2900	10.1300	10.1900	-0.098%	16	99	+697.056%
2026-03-13	10.2800	10.3000	10.1700	10.2000	-3.864%	126	104	+696.275%
2026-03-09	10.0400	10.6100	10.0400	10.6100	-43.564%	4	47	+665.504%
2026-02-24	17.9900	18.8000	17.9900	18.8000	+4.911%	25	46	+332.021%
2026-02-18	17.9200	17.9200	17.9200	17.9200	+12.000%	2	37	+353.237%
2026-02-13	16.0000	16.0000	16.0000	16.0000	+22.137%	13	23	+407.625%
2026-02-03	13.1000	13.1000	13.1000	13.1000	-20.365%	1	23	+520.000%
2026-01-29	15.9900	16.4500	15.9100	16.4500	-5.514%	21	23	+393.739%
2026-01-28	17.4100	17.4100	17.4100	17.4100	+16.067%	1	3	+366.513%
2026-01-27	15.0000	15.0000	15.0000	15.0000	+6.762%	1	2	+441.467%
2026-01-22	14.1800	14.1800	14.0500	14.0500	0.000%	2	1	+478.078%

.dark-mode .NF3TDG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NF3TDG{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C560SMH Dec 18 2026 560.00 Call (SMH261218C00560000)option OPRA

SMH20261218C560
SMH Dec 18 2026 560.00 Call (SMH261218C00560000)
option OPRA