Dark

SMH20261218C585
SMH Dec 18 2026 585.00 Call (SMH261218C00585000)
option OPRA

EOD

Sep 28, 2026

54.34+4.000%(+2.09)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	55.0600	55.0600	54.3300	54.3400	+4.000%	18	805	0.000%
2026-09-24	51.8500	53.7000	51.8500	52.2500	+3.139%	9	805	+4.000%
2026-09-23	50.7100	50.7100	50.6600	50.6600	-9.633%	6	803	+7.264%
2026-09-22	52.2500	56.0600	52.2500	56.0600	+5.277%	2	806	-3.068%
2026-09-21	40.5400	53.2500	40.2700	53.2500	+70.947%	106	807	+2.047%
2026-09-17	29.7200	31.3000	29.7200	31.1500	+31.158%	70	862	+74.446%
2026-09-16	26.8500	26.9800	23.0500	23.7500	+3.261%	219	803	+128.800%
2026-09-15	24.9600	24.9600	23.0000	23.0000	+0.437%	3	719	+136.261%
2026-09-14	24.2000	24.2000	22.9000	22.9000	-35.402%	4	721	+137.293%
2026-09-10	35.4500	35.4500	35.4500	35.4500	-17.037%	1	722	+53.286%
2026-09-09	42.7300	42.7300	42.7300	42.7300	-3.978%	1	722	+27.171%
2026-09-08	42.9700	44.9500	42.0700	44.5000	+23.783%	442	723	+22.112%
2026-09-04	36.0000	36.0000	35.9500	35.9500	+26.718%	4	592	+51.154%
2026-09-03	28.4300	28.4300	28.3700	28.3700	-2.003%	2	592	+91.540%
2026-09-02	26.5000	30.1500	26.5000	28.9500	+9.245%	20	593	+87.703%
2026-09-01	27.7000	27.7000	26.5000	26.5000	-40.782%	24	577	+105.057%
2026-08-27	43.7200	44.7500	43.7200	44.7500	+25.035%	501	569	+21.430%
2026-08-26	35.7900	35.7900	35.7900	35.7900	-3.139%	1	136	+51.830%
2026-08-25	37.2700	37.2700	36.9500	36.9500	-16.023%	18	135	+47.064%
2026-08-20	44.0000	44.0000	44.0000	44.0000	-7.388%	2	143	+23.500%
2026-08-18	46.9800	47.5100	46.9800	47.5100	-27.020%	2	143	+14.376%
2026-08-17	63.5000	65.2500	63.5000	65.1000	+11.130%	13	143	-16.528%
2026-08-14	61.0500	61.0500	58.5800	58.5800	-13.189%	4	138	-7.238%
2026-08-13	67.4800	67.4800	67.4800	67.4800	+8.891%	1	135	-19.472%
2026-08-12	63.2000	64.1700	61.9700	61.9700	+5.034%	13	134	-12.312%
2026-08-10	59.2000	59.2000	59.0000	59.0000	-13.553%	24	128	-7.898%
2026-08-07	68.6000	68.6000	68.2500	68.2500	+3.409%	21	130	-20.381%
2026-08-06	64.6000	66.0000	64.6000	66.0000	-4.817%	2	109	-17.667%
2026-08-04	64.3500	69.4300	64.3500	69.3400	+34.850%	37	109	-21.633%
2026-08-03	51.1300	51.4200	51.1300	51.4200	-0.542%	6	114	+5.679%
2026-07-31	60.0000	60.0000	50.9200	51.7000	+14.178%	24	114	+5.106%
2026-07-28	46.7800	46.7800	45.2800	45.2800	-22.439%	2	111	+20.009%
2026-07-27	55.9000	58.3800	53.9000	58.3800	-27.025%	4	111	-6.920%
2026-07-22	80.0000	80.0000	80.0000	80.0000	-1.235%	2	113	-32.075%
2026-07-21	77.5500	81.0000	77.5000	81.0000	+13.924%	6	111	-32.914%
2026-07-20	71.8100	71.9100	70.6000	71.1000	+18.500%	10	110	-23.572%
2026-07-17	59.2000	60.0000	58.5000	60.0000	-16.667%	21	106	-9.433%
2026-07-16	72.0000	72.0000	72.0000	72.0000	-8.583%	7	115	-24.528%
2026-07-15	78.7700	78.7700	78.7600	78.7600	-16.920%	2	115	-31.006%
2026-07-14	94.2500	94.8000	92.5200	94.8000	+11.529%	85	115	-42.679%
2026-07-13	85.0000	85.0000	85.0000	85.0000	-18.348%	1	89	-36.071%
2026-07-09	104.1000	104.1000	104.1000	104.1000	+20.934%	1	89	-47.800%
2026-07-07	86.0800	86.0800	86.0800	86.0800	-15.234%	21	89	-36.873%
2026-07-06	101.5500	101.5500	101.5500	101.5500	+15.006%	1	89	-46.489%
2026-07-02	88.8600	89.4100	88.3000	88.3000	-18.520%	4	87	-38.460%
2026-06-26	108.3000	108.3700	108.3000	108.3700	-9.192%	2	87	-49.857%
2026-06-25	119.3600	119.3600	119.3400	119.3400	+4.400%	2	86	-54.466%
2026-06-24	114.3100	114.3100	114.3100	114.3100	-7.254%	1	85	-52.463%
2026-06-23	123.2500	123.2500	123.2500	123.2500	-8.125%	2	85	-55.911%
2026-06-18	134.1500	134.1500	134.1500	134.1500	+10.996%	1	85	-59.493%
2026-06-17	119.6200	120.8600	119.6200	120.8600	+34.663%	3	85	-55.039%
2026-06-08	89.7500	89.7500	89.7500	89.7500	+8.788%	1	85	-39.454%
2026-06-05	87.7500	87.7500	82.5000	82.5000	-18.155%	14	85	-34.133%
2026-06-04	100.8000	100.8000	100.8000	100.8000	-19.127%	1	93	-46.091%
2026-06-03	124.5900	124.6400	124.5900	124.6400	+8.742%	13	94	-56.402%
2026-06-02	114.5700	114.6200	114.5700	114.6200	+18.409%	2	94	-52.591%
2026-05-28	89.2300	97.7500	87.4900	96.8000	+11.521%	15	94	-43.864%
2026-05-27	86.8000	86.8000	86.8000	86.8000	+9.873%	1	95	-37.396%
2026-05-22	77.6500	79.8500	77.6500	79.0000	+11.049%	9	94	-31.215%
2026-05-21	72.9500	72.9500	71.1400	71.1400	+1.339%	7	97	-23.615%
2026-05-20	70.3000	70.3000	70.1500	70.2000	+33.714%	3	97	-22.593%
2026-05-19	52.5000	52.5000	52.5000	52.5000	-11.228%	1	92	+3.505%
2026-05-18	59.1400	59.1400	59.1400	59.1400	-6.052%	1	92	-8.116%
2026-05-12	62.9500	62.9500	62.9500	62.9500	-16.678%	4	92	-13.678%
2026-05-11	75.5500	75.5500	75.5500	75.5500	+6.483%	4	92	-28.074%
2026-05-08	62.8000	71.1000	62.8000	70.9500	+26.044%	39	95	-23.411%
2026-05-07	56.6100	56.6100	55.8100	56.2900	-5.901%	6	91	-3.464%
2026-05-06	59.8900	59.8900	59.8200	59.8200	+57.338%	2	91	-9.161%
2026-05-01	38.0500	38.0500	38.0200	38.0200	-0.053%	2	92	+42.925%
2026-04-24	37.7500	38.0400	37.7500	38.0400	+60.168%	2	92	+42.850%
2026-04-22	21.6900	23.7500	21.1600	23.7500	+14.734%	224	182	+128.800%
2026-04-21	19.6000	20.8300	19.6000	20.7000	+6.866%	230	83	+162.512%
2026-04-20	19.3700	19.3700	19.3700	19.3700	+22.208%	4	83	+180.537%
2026-04-15	15.8900	15.8900	15.8500	15.8500	+15.863%	2	83	+242.839%
2026-04-13	13.7200	13.7200	13.6800	13.6800	+113.750%	2	83	+297.222%
2026-04-01	6.3000	6.4000	6.3000	6.4000	+19.626%	21	82	+749.063%
2026-03-27	5.4100	5.4200	5.3500	5.3500	-28.856%	56	64	+915.701%
2026-03-25	7.5000	7.5200	7.5000	7.5200	+2.035%	2	14	+622.606%
2026-03-17	7.2900	7.3700	7.2900	7.3700	-27.174%	2	13	+637.313%
2026-03-04	10.2300	10.2300	10.1200	10.1200	-23.623%	2	12	+436.957%
2026-02-19	13.2500	13.2500	13.2500	13.2500	+9.685%	10	11	+310.113%
2026-02-10	12.1700	12.1700	12.0800	12.0800	+32.456%	2	1	+349.834%
2026-02-05	9.1200	9.1200	9.1200	9.1200	-34.624%	2	2	+495.833%
2026-01-28	13.9500	13.9500	13.9500	13.9500	0.000%	2	2	+289.534%

.dark-mode .Y66GQ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y66GQ2{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C585SMH Dec 18 2026 585.00 Call (SMH261218C00585000)option OPRA

SMH20261218C585
SMH Dec 18 2026 585.00 Call (SMH261218C00585000)
option OPRA