Dark

SMH20261218C570
SMH Dec 18 2026 570.00 Call (SMH261218C00570000)
option OPRA

EOD

Oct 1, 2026

73.45+4.273%(+3.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	73.9500	73.9500	73.4500	73.4500	+4.273%	10	1,076	0.000%
2026-09-29	70.4400	70.4400	70.4400	70.4400	+16.913%	1	1,077	+4.273%
2026-09-28	60.0000	60.2500	60.0000	60.2500	-10.635%	2	1,077	+21.909%
2026-09-25	67.4200	67.4200	67.4200	67.4200	+15.643%	6	1,078	+8.944%
2026-09-24	58.3000	58.3000	58.3000	58.3000	-8.189%	1	1,072	+25.986%
2026-09-23	61.2500	63.5000	59.4100	63.5000	+1.486%	12	1,073	+15.669%
2026-09-22	61.0400	62.5700	61.0400	62.5700	+3.627%	8	2,005	+17.389%
2026-09-21	48.3900	61.2500	48.3900	60.3800	+52.861%	5,653	2,001	+21.646%
2026-09-18	38.9900	39.6000	38.9900	39.5000	+5.898%	10	2,197	+85.949%
2026-09-17	36.8500	37.6500	36.8500	37.3000	+23.961%	43	2,191	+96.917%
2026-09-16	33.1000	33.1000	30.0900	30.0900	-0.033%	3	2,174	+144.101%
2026-09-14	29.1400	30.2600	29.1400	30.1000	-35.199%	136	2,172	+144.020%
2026-09-11	42.7500	46.4500	42.7500	46.4500	+10.780%	26	2,141	+58.127%
2026-09-10	40.9000	42.5000	40.9000	41.9300	-19.350%	5	2,143	+75.173%
2026-09-09	51.9900	51.9900	51.9900	51.9900	+1.345%	1	2,142	+41.277%
2026-09-08	50.5000	52.5300	50.5000	51.3000	+13.295%	40	2,142	+43.177%
2026-09-04	42.8000	45.7500	42.6000	45.2800	+27.729%	101	2,111	+62.213%
2026-09-03	35.4300	35.4500	35.4300	35.4500	+0.311%	2	2,111	+107.193%
2026-09-02	35.1300	36.2900	35.0000	35.3400	+8.040%	30	2,110	+107.838%
2026-09-01	32.5600	32.7100	32.5600	32.7100	-19.394%	7	2,123	+124.549%
2026-08-28	45.8000	46.7600	40.5800	40.5800	-23.376%	11	2,122	+81.000%
2026-08-27	52.5000	52.9600	50.7700	52.9600	+23.277%	415	2,445	+38.690%
2026-08-26	42.9500	42.9600	42.9500	42.9600	-0.991%	2	2,441	+70.973%
2026-08-25	44.7600	44.7600	43.1300	43.3900	+7.268%	21	2,441	+69.279%
2026-08-24	43.7500	43.7500	39.4300	40.4500	-15.641%	4	2,450	+81.582%
2026-08-21	47.9500	47.9500	47.9500	47.9500	-3.170%	1	2,450	+53.180%
2026-08-20	51.8200	52.2000	49.5200	49.5200	-6.442%	5	2,450	+48.324%
2026-08-19	51.5000	52.9300	51.5000	52.9300	-3.641%	51	2,449	+38.768%
2026-08-18	60.5500	60.5500	54.9300	54.9300	-25.163%	5	2,482	+33.716%
2026-08-17	73.3000	73.4000	72.5000	73.4000	-3.889%	17	2,478	+0.068%
2026-08-13	75.9800	76.3700	75.9800	76.3700	+8.867%	2	2,472	-3.823%
2026-08-12	70.0000	71.0000	70.0000	70.1500	+13.824%	36	2,474	+4.704%
2026-08-11	61.6300	61.6300	61.6300	61.6300	-9.301%	2,250	2,874	+19.179%
2026-08-10	70.6100	70.6100	67.9500	67.9500	-8.200%	49	625	+8.094%
2026-08-07	74.0200	74.0200	74.0200	74.0200	+1.051%	1	663	-0.770%
2026-08-06	73.2500	73.2500	73.2500	73.2500	+2.162%	12	663	+0.273%
2026-08-05	75.0000	79.5000	71.7000	71.7000	-5.745%	65	663	+2.441%
2026-08-04	66.7800	77.3800	66.7800	76.0700	+32.572%	27	651	-3.444%
2026-08-03	55.9600	57.4100	55.9600	57.3800	-1.035%	4	638	+28.006%
2026-07-31	66.8300	66.8300	57.9800	57.9800	+4.979%	14	636	+26.682%
2026-07-30	55.3000	55.3300	55.2300	55.2300	+20.590%	11	622	+32.989%
2026-07-29	46.5300	46.5300	45.6000	45.8000	-25.782%	148	615	+60.371%
2026-07-27	61.7100	61.7100	61.7100	61.7100	-22.368%	30	476	+19.024%
2026-07-24	78.8900	79.5000	76.4700	79.4900	-12.648%	6	446	-7.598%
2026-07-23	91.0000	91.0000	91.0000	91.0000	+2.593%	1	442	-19.286%
2026-07-21	84.9000	88.7300	84.9000	88.7000	+19.317%	10	443	-17.193%
2026-07-17	70.0000	77.0900	70.0000	74.3400	-5.057%	9	444	-1.197%
2026-07-16	83.5000	83.5000	78.2000	78.3000	-14.780%	16	445	-6.194%
2026-07-15	91.8800	91.8800	91.8800	91.8800	-8.613%	1	438	-20.059%
2026-07-14	102.8000	102.8000	100.2600	100.5400	+4.295%	18	438	-26.944%
2026-07-13	94.6000	96.4000	94.6000	96.4000	-15.014%	2	422	-23.807%
2026-07-09	115.0000	115.1000	113.4300	113.4300	+15.380%	3	422	-35.246%
2026-07-08	96.3400	98.3100	96.3400	98.3100	+8.235%	70	421	-25.287%
2026-07-07	91.7500	91.7500	84.5500	90.8300	-18.120%	30	381	-19.135%
2026-07-06	112.3000	112.3000	110.9300	110.9300	+5.397%	19	360	-33.787%
2026-07-02	105.3500	105.5000	105.2500	105.2500	-18.030%	51	299	-30.214%
2026-07-01	128.0500	128.4000	128.0500	128.4000	+4.603%	8	299	-42.796%
2026-06-23	131.3500	131.3500	122.7500	122.7500	-20.653%	2	295	-40.163%
2026-06-22	154.7000	154.7000	154.7000	154.7000	+35.512%	3	295	-52.521%
2026-06-11	99.4400	114.1600	99.4400	114.1600	+29.551%	42	293	-35.660%
2026-06-10	88.1200	88.1200	88.1200	88.1200	-7.242%	20	273	-16.648%
2026-06-09	90.7700	95.0000	81.5700	95.0000	+8.621%	9	269	-22.684%
2026-06-05	87.9500	87.9500	87.4600	87.4600	+3.872%	4	264	-16.019%
2026-05-22	84.2000	84.2000	84.2000	84.2000	+21.151%	1	261	-12.767%
2026-05-19	62.9900	69.5000	62.9900	69.5000	-19.894%	93	261	+5.683%
2026-05-13	83.4900	86.7600	83.4900	86.7600	+21.700%	202	278	-15.341%
2026-05-12	78.9000	78.9000	70.2000	71.2900	-15.832%	29	278	+3.030%
2026-05-11	84.7000	84.7000	84.7000	84.7000	+8.715%	1	278	-13.282%
2026-05-08	79.1500	79.7000	77.8100	77.9100	+22.442%	4	135	-5.725%
2026-05-07	63.6300	63.6300	63.6300	63.6300	-0.516%	1	135	+15.433%
2026-05-06	63.9900	63.9900	63.9600	63.9600	+37.548%	2	135	+14.837%
2026-05-05	46.5000	46.5000	46.5000	46.5000	+12.700%	1	135	+57.957%
2026-05-04	41.2600	41.2600	41.2600	41.2600	+61.614%	2	134	+78.017%
2026-04-22	24.8700	25.5300	24.6200	25.5300	+6.022%	5	136	+187.701%
2026-04-21	24.3600	24.3600	24.0800	24.0800	+6.220%	4	135	+205.025%
2026-04-20	22.6900	22.8200	22.6600	22.6700	+38.654%	26	135	+223.996%
2026-04-10	16.3000	16.3500	16.3000	16.3500	+23.396%	4	136	+349.235%
2026-04-09	13.2500	13.2500	13.1500	13.2500	+13.248%	56	134	+454.340%
2026-04-08	11.2400	11.7300	11.2400	11.7000	+48.477%	3	81	+527.778%
2026-04-01	7.8700	7.9400	7.8700	7.8800	+3.007%	116	80	+832.107%
2026-03-26	7.6700	7.6700	7.6500	7.6500	-18.704%	2	16	+860.131%
2026-03-16	9.3900	9.4500	9.3900	9.4100	-32.641%	4	15	+680.553%
2026-02-10	14.0100	14.0300	13.9700	13.9700	0.000%	26	13	+425.770%

.dark-mode .Llf8zJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Llf8zJ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C570SMH Dec 18 2026 570.00 Call (SMH261218C00570000)option OPRA

SMH20261218C570
SMH Dec 18 2026 570.00 Call (SMH261218C00570000)
option OPRA