Dark

SMH20261218C580
SMH Dec 18 2026 580.00 Call (SMH261218C00580000)
option OPRA

EOD

Oct 1, 2026

62.35+2.163%(+1.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	62.3500	62.3500	62.3500	62.3500	+2.163%	1	862	0.000%
2026-09-30	61.0000	61.0300	61.0000	61.0300	+3.143%	3	862	+2.163%
2026-09-29	59.1700	59.1700	59.1700	59.1700	+11.853%	10	869	+5.374%
2026-09-28	55.0700	55.0700	52.9000	52.9000	-13.350%	64	879	+17.864%
2026-09-25	60.2000	62.4000	58.2500	61.0500	+18.131%	69	915	+2.129%
2026-09-24	51.6800	51.6800	51.6800	51.6800	-9.333%	10	922	+20.646%
2026-09-23	53.4900	57.0000	53.4300	57.0000	-3.390%	123	931	+9.386%
2026-09-22	58.1000	59.0000	56.5200	59.0000	+6.441%	15	979	+5.678%
2026-09-21	43.0600	55.4300	42.7000	55.4300	+52.280%	103	967	+12.484%
2026-09-18	34.3500	36.4000	34.3500	36.4000	+46.774%	16	1,012	+71.291%
2026-09-15	25.0000	26.0400	24.3000	24.8000	-0.402%	24	1,002	+151.411%
2026-09-14	26.2000	26.4500	24.9000	24.9000	-35.207%	172	764	+150.402%
2026-09-11	38.0400	40.1000	38.0400	38.4300	+3.501%	4	630	+62.243%
2026-09-10	36.6000	38.0500	36.6000	37.1300	-17.672%	7	630	+67.924%
2026-09-09	46.0000	47.0000	45.1000	45.1000	-3.653%	13	630	+38.248%
2026-09-08	45.6000	48.3500	45.6000	46.8100	+12.389%	91	637	+33.198%
2026-09-04	37.3000	41.6500	37.3000	41.6500	+32.601%	433	451	+49.700%
2026-09-03	28.0700	31.6000	28.0700	31.4100	+1.486%	32	451	+98.504%
2026-09-02	31.0100	31.0100	30.9500	30.9500	+5.631%	7	437	+101.454%
2026-09-01	29.0000	29.3000	29.0000	29.3000	-16.166%	29	440	+112.799%
2026-08-31	34.9500	34.9500	34.9500	34.9500	-1.826%	1	439	+78.398%
2026-08-28	38.4500	38.4500	35.6000	35.6000	-24.255%	18	439	+75.140%
2026-08-27	46.2500	47.0000	46.2500	47.0000	+19.715%	2	436	+32.660%
2026-08-26	38.8500	39.2600	38.8500	39.2600	+0.667%	10	437	+58.813%
2026-08-25	40.0300	40.0300	38.8800	39.0000	+10.795%	33	430	+59.872%
2026-08-24	39.9800	39.9800	35.2000	35.2000	-19.671%	4	427	+77.131%
2026-08-21	46.5500	46.5500	43.8200	43.8200	-2.384%	2	427	+42.287%
2026-08-20	46.9800	46.9800	44.8900	44.8900	-4.894%	4	425	+38.895%
2026-08-19	51.6800	51.6800	47.1000	47.2000	-5.732%	12	423	+32.097%
2026-08-18	54.8500	54.8500	50.0700	50.0700	-27.915%	7	419	+24.526%
2026-08-17	66.3000	69.7300	66.3000	69.4600	+13.869%	3	412	-10.236%
2026-08-14	64.7400	65.5000	61.0000	61.0000	-13.878%	22	414	+2.213%
2026-08-13	68.9500	70.8300	68.8900	70.8300	+11.984%	9	419	-11.972%
2026-08-12	66.5500	66.8800	63.2500	63.2500	+11.473%	15	420	-1.423%
2026-08-11	58.9600	58.9600	56.6000	56.7400	-4.236%	83	413	+9.887%
2026-08-10	65.6400	65.6400	59.2500	59.2500	-12.675%	20	418	+5.232%
2026-08-07	70.2200	71.6400	67.8000	67.8500	+0.967%	6	423	-8.106%
2026-08-06	62.9400	67.2000	61.9200	67.2000	-1.898%	27	423	-7.217%
2026-08-05	72.2000	73.7200	68.5000	68.5000	-2.143%	3	397	-8.978%
2026-08-04	65.5500	72.8000	65.4000	70.0000	+31.530%	18	395	-10.929%
2026-08-03	49.4500	53.2200	49.4500	53.2200	+0.377%	4	391	+17.155%
2026-07-31	53.7800	53.7800	53.0200	53.0200	+5.387%	22	391	+17.597%
2026-07-30	51.2500	51.2500	50.3100	50.3100	-2.689%	10	389	+23.932%
2026-07-28	49.3500	53.0000	49.3500	51.7000	-10.118%	22	437	+20.600%
2026-07-27	59.8800	59.8800	57.2000	57.5200	-20.662%	102	437	+8.397%
2026-07-24	76.5600	76.5600	72.5000	72.5000	-8.112%	3	388	-14.000%
2026-07-23	78.9000	78.9000	78.9000	78.9000	-9.539%	1	388	-20.976%
2026-07-22	87.1500	87.2200	87.1500	87.2200	+5.224%	3	388	-28.514%
2026-07-21	79.9000	83.9700	79.9000	82.8900	+16.158%	26	390	-24.780%
2026-07-20	71.5100	71.5100	70.5000	71.3600	-0.084%	84	379	-12.626%
2026-07-17	65.0000	71.4700	65.0000	71.4200	-4.900%	7	393	-12.700%
2026-07-16	78.9500	78.9500	74.6500	75.1000	-8.135%	5	391	-16.977%
2026-07-15	86.3300	86.3300	81.7500	81.7500	-14.541%	4	387	-23.731%
2026-07-14	95.6600	95.6600	95.6600	95.6600	+7.182%	2	386	-34.821%
2026-07-08	92.5000	92.5000	89.2500	89.2500	+2.728%	2	386	-30.140%
2026-07-07	87.5000	87.5000	79.2400	86.8800	-17.485%	3	387	-28.234%
2026-07-06	105.5000	105.5000	105.2900	105.2900	+15.767%	6	386	-40.783%
2026-07-02	97.7000	97.7000	90.9500	90.9500	-25.634%	2	384	-31.446%
2026-07-01	122.1000	122.5000	122.1000	122.3000	+2.403%	32	384	-49.019%
2026-06-25	119.5400	119.5400	119.4300	119.4300	+2.016%	5	373	-47.794%
2026-06-23	119.9300	119.9300	117.0700	117.0700	-22.726%	6	374	-46.741%
2026-06-22	151.5000	151.5000	151.5000	151.5000	+25.872%	1	370	-58.845%
2026-06-16	132.7500	132.7500	120.3600	120.3600	-8.548%	6	370	-48.197%
2026-06-15	131.6100	131.6100	131.6100	131.6100	+14.893%	3	390	-52.625%
2026-06-12	114.5500	114.5500	114.5500	114.5500	+21.397%	100	390	-45.570%
2026-06-11	98.6000	98.6000	93.6500	94.3600	+9.087%	105	390	-33.923%
2026-06-10	86.5000	86.5000	86.5000	86.5000	-2.094%	1	316	-27.919%
2026-06-09	85.9300	88.3500	85.9300	88.3500	-6.011%	25	317	-29.428%
2026-06-08	95.4000	95.7000	94.0000	94.0000	+15.126%	64	304	-33.670%
2026-06-05	97.9500	97.9500	81.6500	81.6500	-30.599%	12	258	-23.637%
2026-06-04	117.6500	117.6500	117.6500	117.6500	-0.843%	2	259	-47.004%
2026-06-02	118.6600	118.6600	118.6400	118.6500	+20.665%	5	259	-47.450%
2026-05-29	98.8200	98.8200	98.3300	98.3300	+8.245%	2	260	-36.591%
2026-05-28	90.8400	90.8400	90.8400	90.8400	-5.128%	1	260	-31.363%
2026-05-27	95.7500	95.7500	95.7500	95.7500	-3.283%	1	259	-34.883%
2026-05-26	99.0000	99.0000	96.8200	99.0000	+20.732%	18	260	-37.020%
2026-05-22	80.0000	82.0000	80.0000	82.0000	+13.968%	5	268	-23.963%
2026-05-21	71.9500	71.9500	71.9500	71.9500	-2.507%	1	269	-13.343%
2026-05-20	73.0000	73.8000	72.9500	73.8000	+23.000%	29	269	-15.515%
2026-05-18	64.0000	64.0000	60.0000	60.0000	-16.084%	14	280	+3.917%
2026-05-15	73.5000	76.2000	71.5000	71.5000	-16.860%	22	280	-12.797%
2026-05-14	86.4800	86.4800	85.9300	86.0000	+3.739%	4	263	-27.500%
2026-05-13	79.6500	82.9000	79.3800	82.9000	+13.639%	5	262	-24.789%
2026-05-12	68.5100	72.9500	63.0000	72.9500	-10.600%	54	262	-14.531%
2026-05-11	79.8200	82.7000	79.8200	81.6000	+10.930%	10	262	-23.591%
2026-05-08	67.5000	73.6500	67.1400	73.5600	+28.086%	56	247	-15.239%
2026-05-07	60.5000	60.5000	57.0000	57.4300	-7.101%	10	247	+8.567%
2026-05-06	61.7200	61.8200	61.7200	61.8200	+43.268%	36	250	+0.857%
2026-05-05	43.8500	44.1000	43.1500	43.1500	+7.606%	4	219	+44.496%
2026-05-01	39.7900	40.1000	39.5100	40.1000	+4.891%	14	205	+55.486%
2026-04-30	37.2000	38.2300	37.2000	38.2300	+21.058%	3	205	+63.092%
2026-04-28	31.5800	31.5800	31.5800	31.5800	+45.062%	1	205	+97.435%
2026-04-21	20.6100	22.0700	20.6100	21.7700	+26.203%	12	203	+186.403%
2026-04-16	17.3000	17.3000	17.2500	17.2500	+19.377%	2	203	+261.449%
2026-04-13	14.4500	14.4600	14.4500	14.4500	+38.942%	120	202	+331.488%
2026-04-08	10.4000	10.4000	10.4000	10.4000	+51.825%	1	210	+499.519%
2026-04-06	6.8500	6.8500	6.8500	6.8500	+17.094%	4	210	+810.219%
2026-03-27	5.8000	5.8500	5.8000	5.8500	-13.333%	28	210	+965.812%
2026-03-26	6.7500	6.7500	6.7500	6.7500	-15.835%	1	192	+823.704%
2026-03-25	8.2100	8.2500	8.0200	8.0200	+2.821%	82	192	+677.431%
2026-03-23	7.8000	7.8000	7.8000	7.8000	-2.133%	1	153	+699.359%
2026-03-17	8.0200	8.2800	7.8400	7.9700	-8.914%	32	154	+682.309%
2026-03-16	8.7500	8.7500	8.7500	8.7500	-14.634%	2	139	+612.571%
2026-03-11	10.2400	10.2500	10.2400	10.2500	-33.871%	3	141	+508.293%
2026-02-24	15.5000	15.5000	15.4000	15.5000	+12.645%	120	141	+302.258%
2026-02-11	13.6600	13.7600	13.6600	13.7600	+1.550%	2	23	+353.125%
2026-01-29	13.5500	13.5500	13.5500	13.5500	+29.048%	2	22	+360.148%
2026-01-23	10.5000	10.5000	10.5000	10.5000	-2.778%	10	20	+493.810%
2026-01-20	10.4500	10.8000	10.4500	10.8000	-1.818%	16	20	+477.315%
2026-01-16	11.0000	11.0000	11.0000	11.0000	-1.345%	1	3	+466.818%
2026-01-15	11.1000	11.1500	11.0500	11.1500	0.000%	3	3	+459.193%

.dark-mode .dqvWYn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqvWYn{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C580SMH Dec 18 2026 580.00 Call (SMH261218C00580000)option OPRA

SMH20261218C580
SMH Dec 18 2026 580.00 Call (SMH261218C00580000)
option OPRA