Dark

SMH20261218C600
SMH Dec 18 2026 600.00 Call (SMH261218C00600000)
option OPRA

EOD

Oct 1, 2026

54.97+9.940%(+4.97)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	50.5000	55.5000	50.5000	54.9700	+9.940%	41	2,336	0.000%
2026-09-30	49.5500	50.0500	48.2000	50.0000	+4.188%	76	2,331	+9.940%
2026-09-29	48.0000	51.7000	47.9900	47.9900	+6.811%	41	2,326	+14.545%
2026-09-28	46.2000	46.2000	39.9500	44.9300	-8.437%	54	2,341	+22.346%
2026-09-25	49.3300	50.1300	47.6000	49.0700	+7.187%	25	2,325	+12.024%
2026-09-24	39.9500	46.4500	39.9500	45.7800	-0.694%	220	2,345	+20.074%
2026-09-23	46.2600	46.3000	42.9200	46.1000	-10.520%	559	2,489	+19.241%
2026-09-22	43.5400	51.5200	43.5400	51.5200	+17.384%	225	2,106	+6.696%
2026-09-21	35.2300	43.8900	33.2700	43.8900	+50.825%	267	2,195	+25.245%
2026-09-18	26.3500	29.1000	25.8500	29.1000	+15.248%	98	2,145	+88.900%
2026-09-17	24.4500	25.2500	23.8500	25.2500	+29.487%	26	2,150	+117.703%
2026-09-16	20.6500	22.0000	18.7200	19.5000	+5.405%	56	2,149	+181.897%
2026-09-15	19.6600	20.2500	18.0000	18.5000	0.000%	332	2,147	+197.135%
2026-09-14	19.1300	20.5000	17.5800	18.5000	-38.333%	287	2,093	+197.135%
2026-09-11	29.9700	31.9000	29.5200	30.0000	+4.348%	61	1,895	+83.233%
2026-09-10	29.5000	29.5000	28.7500	28.7500	-18.555%	8	1,896	+91.200%
2026-09-09	36.8000	37.0800	35.2500	35.3000	-4.206%	36	1,916	+55.722%
2026-09-08	38.1500	39.0000	35.5500	36.8500	+13.210%	44	1,886	+49.172%
2026-09-04	26.5000	32.5500	26.4000	32.5500	+36.192%	34	1,854	+68.879%
2026-09-03	21.2500	24.0000	20.6000	23.9000	-0.417%	256	1,854	+130.000%
2026-09-02	22.6000	25.1100	22.5800	24.0000	+7.962%	652	1,864	+129.042%
2026-09-01	22.1300	24.3000	21.2800	22.2300	-15.827%	56	1,487	+147.278%
2026-08-31	28.4500	28.4500	26.3600	26.4100	-7.528%	10	1,499	+108.141%
2026-08-28	35.3600	36.7700	28.3600	28.5600	-24.842%	42	1,493	+92.472%
2026-08-27	38.0000	38.4000	35.7500	38.0000	+21.019%	25	1,518	+44.658%
2026-08-26	31.4000	31.4000	31.4000	31.4000	-0.159%	1	1,520	+75.064%
2026-08-25	31.0000	31.8500	31.0000	31.4500	+8.224%	29	1,519	+74.785%
2026-08-24	32.3000	32.3000	28.0000	29.0600	-19.053%	87	1,518	+89.160%
2026-08-21	39.6000	39.6500	34.8000	35.9000	-0.774%	138	1,523	+53.120%
2026-08-20	36.6000	36.6000	36.1800	36.1800	-6.512%	5	1,515	+51.935%
2026-08-19	44.6000	44.6000	37.1500	38.7000	-8.250%	163	1,511	+42.041%
2026-08-18	45.4000	45.5800	40.5200	42.1800	-25.595%	42	1,438	+30.322%
2026-08-17	56.0100	58.6100	56.0100	56.6900	+9.229%	22	1,428	-3.034%
2026-08-14	53.8300	54.9700	50.7500	51.9000	-8.271%	291	1,449	+5.915%
2026-08-13	58.0000	60.2500	56.5800	56.5800	+3.456%	46	1,375	-2.846%
2026-08-12	58.0000	58.0000	54.4500	54.6900	+14.486%	420	1,361	+0.512%
2026-08-11	51.2500	51.5600	47.7700	47.7700	-8.223%	340	1,011	+15.072%
2026-08-10	56.8900	57.7900	52.0500	52.0500	-11.026%	25	741	+5.610%
2026-08-07	61.7500	62.5900	56.5600	58.5000	-3.640%	32	735	-6.034%
2026-08-06	52.4500	60.7100	52.0000	60.7100	+8.411%	6	734	-9.455%
2026-08-05	62.0000	64.8500	56.0000	56.0000	-9.268%	34	735	-1.839%
2026-08-04	54.6000	63.2300	54.6000	61.7200	+36.247%	155	715	-10.936%
2026-08-03	38.5200	46.2000	36.7000	45.3000	-1.735%	56	611	+21.347%
2026-07-31	46.0000	46.1000	43.0000	46.1000	+5.661%	25	582	+19.241%
2026-07-30	41.5500	44.0000	41.5500	43.6300	+25.735%	9	569	+25.991%
2026-07-29	42.0000	42.0000	34.4000	34.7000	-21.136%	341	593	+58.415%
2026-07-28	44.4700	45.0000	39.9700	44.0000	-15.156%	29	291	+24.932%
2026-07-27	61.6200	61.6200	48.2500	51.8600	-14.704%	187	285	+5.997%
2026-07-24	66.4500	66.4500	60.8000	60.8000	-15.497%	4	179	-9.589%
2026-07-23	69.5000	71.9500	69.2000	71.9500	-5.948%	19	179	-23.600%
2026-07-22	72.7400	77.8200	72.7400	76.5000	+4.138%	14	165	-28.144%
2026-07-21	71.0000	74.2000	70.5000	73.4600	+20.170%	6	166	-25.170%
2026-07-20	67.2900	67.5800	61.1300	61.1300	-0.424%	6	163	-10.077%
2026-07-17	63.8500	64.6600	61.2000	61.3900	-6.702%	4	161	-10.458%
2026-07-16	67.0500	67.0500	65.8000	65.8000	-8.229%	7	162	-16.459%
2026-07-15	83.4600	83.4600	71.7000	71.7000	-16.140%	6	160	-23.333%
2026-07-14	83.0000	88.2000	83.0000	85.5000	+7.547%	70	158	-35.708%
2026-07-13	78.5000	79.5000	78.5000	79.5000	-13.868%	2	143	-30.855%
2026-07-10	93.3000	93.3000	92.3000	92.3000	+13.349%	19	144	-40.444%
2026-07-08	79.7500	81.4300	76.0000	81.4300	+8.227%	3	126	-32.494%
2026-07-07	78.0000	79.0000	70.0000	75.2400	-20.975%	10	126	-26.940%
2026-07-06	93.5000	95.2100	93.5000	95.2100	+19.565%	12	123	-42.264%
2026-07-02	79.6900	79.6900	79.6300	79.6300	-36.066%	2	113	-30.968%
2026-06-30	122.0800	124.5500	122.0800	124.5500	+31.078%	2	113	-55.865%
2026-06-29	95.0200	95.0200	95.0200	95.0200	-4.875%	1	112	-42.149%
2026-06-26	99.7000	99.8900	99.7000	99.8900	-10.581%	2	113	-44.969%
2026-06-25	116.8500	116.8500	111.3000	111.7100	+10.856%	3	113	-50.792%
2026-06-24	100.7700	100.7700	100.7700	100.7700	-4.961%	5	114	-45.450%
2026-06-23	109.2000	114.1000	105.9500	106.0300	-20.873%	23	110	-48.156%
2026-06-22	138.0000	138.0000	134.0000	134.0000	+24.201%	2	104	-58.978%
2026-06-16	119.0600	119.0600	107.5800	107.8900	-10.835%	3	103	-49.050%
2026-06-15	120.7800	121.0000	116.7000	121.0000	+12.130%	19	106	-54.570%
2026-06-12	99.7300	107.9100	99.6000	107.9100	+11.986%	26	106	-49.059%
2026-06-11	82.1500	96.3600	82.1500	96.3600	+27.124%	10	106	-42.954%
2026-06-10	78.3500	78.3500	75.8000	75.8000	-2.194%	7	112	-27.480%
2026-06-09	97.4300	97.4300	66.8500	77.5000	-15.541%	12	106	-29.071%
2026-06-08	86.0300	91.7600	83.8800	91.7600	+22.838%	13	103	-40.094%
2026-06-05	86.0000	87.8500	73.5200	74.7000	-30.200%	22	110	-26.412%
2026-06-04	94.3500	107.0200	94.3500	107.0200	-7.900%	12	105	-48.636%
2026-06-03	109.6900	116.2000	109.6900	116.2000	+6.459%	5	95	-52.694%
2026-06-02	108.2000	109.1500	106.9500	109.1500	+15.076%	13	94	-49.638%
2026-06-01	84.0000	94.8500	84.0000	94.8500	+7.175%	9	89	-42.045%
2026-05-29	90.0000	90.0000	88.5000	88.5000	+0.706%	2	90	-37.887%
2026-05-28	85.0000	88.0500	85.0000	87.8800	+4.185%	9	90	-37.449%
2026-05-27	85.0000	85.7400	79.5000	84.3500	-5.011%	7	92	-34.831%
2026-05-26	79.0000	88.8900	79.0000	88.8000	+24.457%	41	92	-38.097%
2026-05-22	72.5000	72.5000	71.3500	71.3500	+13.200%	2	91	-22.957%
2026-05-21	62.5000	63.0300	62.5000	63.0300	-0.662%	3	90	-12.788%
2026-05-20	63.4500	63.4500	63.4500	63.4500	+10.156%	1	90	-13.365%
2026-05-19	47.8000	57.6000	47.8000	57.6000	+3.226%	8	90	-4.566%
2026-05-18	66.2700	66.2700	52.7000	55.8000	-17.333%	5	90	-1.487%
2026-05-15	67.0000	67.5000	63.5600	67.5000	-10.000%	7	90	-18.563%
2026-05-14	75.0000	75.0000	75.0000	75.0000	+4.399%	1	90	-26.707%
2026-05-13	70.1500	74.0000	70.1300	71.8400	+14.195%	12	89	-23.483%
2026-05-12	63.8400	63.8400	54.9500	62.9100	-11.903%	21	89	-12.621%
2026-05-11	69.0000	71.4100	69.0000	71.4100	+16.645%	6	89	-23.022%
2026-05-08	58.3500	61.2200	58.3500	61.2200	+22.122%	3	74	-10.209%
2026-05-07	51.9600	51.9600	50.0200	50.1300	-3.596%	3	74	+9.655%
2026-05-06	49.9000	52.0500	49.5100	52.0000	+24.105%	41	73	+5.712%
2026-05-05	36.0500	41.9900	36.0500	41.9000	+31.019%	16	54	+31.193%
2026-05-04	33.2900	33.3100	31.9800	31.9800	-1.721%	4	54	+71.889%
2026-05-01	33.0500	33.0500	32.5400	32.5400	+8.467%	3	53	+68.931%
2026-04-30	30.0000	30.0000	30.0000	30.0000	+13.938%	1	53	+83.233%
2026-04-28	26.3300	26.3300	26.3300	26.3300	-20.645%	1	53	+108.773%
2026-04-27	33.0200	33.2500	31.9300	33.1800	-4.874%	11	53	+65.672%
2026-04-24	31.5000	34.8800	31.1600	34.8800	+52.715%	7	52	+57.597%
2026-04-23	23.0100	25.0600	22.8400	22.8400	+16.650%	5	52	+140.674%
2026-04-22	18.2000	19.5800	18.2000	19.5800	+17.246%	39	52	+180.746%
2026-04-17	16.4500	16.7000	16.4500	16.7000	+18.440%	5	37	+229.162%
2026-04-16	14.1000	14.1000	14.1000	14.1000	+10.070%	1	32	+289.858%
2026-04-15	13.6500	13.7100	12.8100	12.8100	-4.758%	33	31	+329.118%
2026-04-14	13.3000	13.4500	13.3000	13.4500	+19.027%	2	11	+308.699%
2026-04-10	11.3000	11.3000	11.3000	11.3000	+109.647%	1	9	+386.460%
2026-04-01	5.1000	5.4200	5.1000	5.3900	-17.960%	6	9	+919.852%
2026-03-17	6.5700	6.5700	6.5700	6.5700	-1.499%	1	6	+736.682%
2026-03-12	7.4600	7.4600	6.6700	6.6700	-42.796%	3	6	+724.138%
2026-02-13	11.8600	11.8600	11.6600	11.6600	-2.833%	4	5	+371.441%
2026-02-11	12.0000	12.0000	12.0000	12.0000	+11.111%	1	5	+358.083%
2026-02-10	10.8000	10.8000	10.8000	10.8000	+4.854%	1	5	+408.981%
2026-02-09	10.3000	10.3000	10.3000	10.3000	+30.545%	1	4	+433.689%
2026-02-05	7.8900	7.8900	7.8900	7.8900	-28.338%	2	4	+596.705%
2026-02-02	11.0100	11.0100	11.0100	11.0100	-0.721%	1	6	+399.273%
2026-01-29	11.9000	11.9000	11.0900	11.0900	-7.967%	4	6	+395.672%
2026-01-28	12.0500	12.0500	12.0500	12.0500	0.000%	2	2	+356.183%

.dark-mode .Vr4Rc4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vr4Rc4{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C600SMH Dec 18 2026 600.00 Call (SMH261218C00600000)option OPRA

SMH20261218C600
SMH Dec 18 2026 600.00 Call (SMH261218C00600000)
option OPRA