Dark

SMH20261218C620
SMH Dec 18 2026 620.00 Call (SMH261218C00620000)
option OPRA

EOD

Oct 1, 2026

43.35+7.836%(+3.15)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	39.6400	44.3600	39.6400	43.3500	+7.836%	21	1,497	0.000%
2026-09-30	39.2200	40.2000	39.0600	40.2000	+5.985%	6	1,495	+7.836%
2026-09-29	37.5000	41.5200	37.5000	37.9300	+5.802%	26	1,501	+14.289%
2026-09-28	32.3200	35.8500	32.3200	35.8500	-8.335%	26	1,498	+20.921%
2026-09-25	38.0000	40.1600	38.0000	39.1100	+9.337%	13	1,478	+10.841%
2026-09-24	35.7700	35.7700	35.7700	35.7700	-0.914%	1	1,472	+21.191%
2026-09-23	38.5000	38.5000	35.0000	36.1000	-8.025%	10	1,471	+20.083%
2026-09-22	36.2900	39.2500	36.2900	39.2500	+11.348%	30	1,473	+10.446%
2026-09-21	26.2000	35.2500	26.2000	35.2500	+78.030%	6	1,470	+22.979%
2026-09-18	19.9700	19.9700	19.8000	19.8000	+6.223%	3	1,469	+118.939%
2026-09-17	18.6400	18.6400	18.6400	18.6400	+23.854%	1	1,467	+132.564%
2026-09-16	15.0500	15.0500	15.0500	15.0500	+13.073%	1	1,468	+188.040%
2026-09-15	13.3000	13.4500	13.0500	13.3100	-2.847%	25	1,484	+225.695%
2026-09-14	14.4700	14.4700	13.7000	13.7000	-42.917%	21	1,481	+216.423%
2026-09-11	22.0000	24.0000	22.0000	24.0000	+5.727%	13	1,468	+80.625%
2026-09-10	22.6500	23.1000	22.1500	22.7000	-15.988%	23	1,470	+90.969%
2026-09-09	29.6000	29.6000	27.0200	27.0200	-7.782%	4	1,449	+60.437%
2026-09-08	29.6000	30.9000	28.5900	29.3000	+24.575%	299	1,465	+47.952%
2026-09-04	21.1200	24.7000	21.1200	23.5200	+36.744%	1,069	343	+84.311%
2026-09-03	17.2000	17.2000	17.2000	17.2000	-4.178%	13	343	+152.035%
2026-09-02	18.9200	18.9400	17.9500	17.9500	+6.087%	16	346	+141.504%
2026-09-01	16.5000	16.9200	16.0500	16.9200	-24.397%	8	338	+156.206%
2026-08-28	27.9200	27.9200	22.3800	22.3800	-27.573%	14	340	+93.700%
2026-08-27	29.1200	30.9500	29.1200	30.9000	+25.610%	5	341	+40.291%
2026-08-26	24.6000	24.6000	24.6000	24.6000	-1.600%	1	338	+76.220%
2026-08-25	26.4000	26.4000	25.0000	25.0000	+7.481%	5	339	+73.400%
2026-08-24	25.9200	25.9200	22.2800	23.2600	-18.357%	6	336	+86.371%
2026-08-21	30.7900	30.7900	28.4900	28.4900	-4.556%	4	335	+52.159%
2026-08-20	31.2100	31.2100	29.8500	29.8500	-1.809%	5	333	+45.226%
2026-08-19	31.6800	31.8800	30.1400	30.4000	-11.370%	7	331	+42.599%
2026-08-18	36.9900	36.9900	34.3000	34.3000	-29.322%	3	328	+26.385%
2026-08-17	48.4400	48.5300	48.4400	48.5300	+14.377%	4	326	-10.674%
2026-08-14	42.4300	42.4300	42.4300	42.4300	-14.022%	1	328	+2.168%
2026-08-13	49.2000	49.3500	49.2000	49.3500	+7.470%	2	328	-12.158%
2026-08-12	46.3000	46.3000	45.9200	45.9200	+15.088%	2	329	-5.597%
2026-08-11	39.8000	39.9000	39.8000	39.9000	-11.921%	2	329	+8.647%
2026-08-10	46.0000	46.0000	45.3000	45.3000	-10.862%	17	329	-4.305%
2026-08-07	50.8200	50.8200	50.8200	50.8200	+2.563%	1	344	-14.699%
2026-08-05	53.9200	53.9200	49.5500	49.5500	+1.164%	3	344	-12.513%
2026-08-04	48.9800	48.9800	48.9800	48.9800	+25.590%	1	343	-11.494%
2026-07-31	39.0000	39.0000	39.0000	39.0000	+2.659%	1	343	+11.154%
2026-07-30	35.9700	37.9900	35.9700	37.9900	+31.000%	3	342	+14.109%
2026-07-29	34.9500	34.9700	29.0000	29.0000	-15.056%	9	339	+49.483%
2026-07-28	34.1400	34.1400	34.1400	34.1400	-17.794%	2	334	+26.977%
2026-07-27	53.0000	53.0000	41.5300	41.5300	-18.887%	6	336	+4.382%
2026-07-24	55.0700	55.8000	51.2000	51.2000	-18.549%	7	336	-15.332%
2026-07-23	60.4900	62.8600	60.4900	62.8600	-8.740%	150	346	-31.037%
2026-07-22	68.8800	68.8800	68.8800	68.8800	+6.973%	1	348	-37.064%
2026-07-21	64.3900	64.3900	64.3900	64.3900	+17.073%	1	350	-32.676%
2026-07-20	54.7800	55.0000	54.7800	55.0000	+4.088%	40	350	-21.182%
2026-07-17	46.5100	52.8400	46.5100	52.8400	-15.116%	151	390	-17.960%
2026-07-15	67.9500	67.9500	62.2500	62.2500	-18.691%	5	241	-30.361%
2026-07-14	77.0000	77.5000	73.8000	76.5600	+12.937%	12	241	-43.378%
2026-07-13	68.5000	68.5500	67.7900	67.7900	-14.103%	5	249	-36.053%
2026-07-10	78.4200	78.9200	78.4200	78.9200	-4.686%	2	249	-45.071%
2026-07-09	90.1500	90.1500	82.8000	82.8000	+18.472%	28	255	-47.645%
2026-07-07	69.8900	69.8900	69.8900	69.8900	-18.353%	1	249	-37.974%
2026-07-06	82.7500	85.8000	82.7500	85.6000	+8.354%	6	249	-49.357%
2026-07-02	79.0000	79.0000	79.0000	79.0000	-15.354%	2	250	-45.127%
2026-07-01	101.4500	101.4500	93.3300	93.3300	-11.786%	3	250	-53.552%
2026-06-30	105.8000	105.8000	105.8000	105.8000	+17.165%	1	249	-59.026%
2026-06-29	86.4000	90.5000	86.4000	90.3000	+3.200%	3	249	-51.993%
2026-06-26	88.8500	94.0000	87.5000	87.5000	-13.246%	5	249	-50.457%
2026-06-25	95.7400	104.3100	94.4800	100.8600	+7.584%	47	250	-57.020%
2026-06-24	92.1000	93.7500	92.1000	93.7500	-3.480%	5	256	-53.760%
2026-06-23	99.5900	104.5000	97.1300	97.1300	+5.290%	3	252	-55.369%
2026-06-16	97.6500	97.6500	92.2500	92.2500	-15.359%	2	252	-53.008%
2026-06-15	108.9900	108.9900	108.9900	108.9900	+13.851%	2	253	-60.226%
2026-06-12	95.7300	95.7300	95.7300	95.7300	+38.739%	2	253	-54.716%
2026-06-10	69.0000	69.0000	69.0000	69.0000	-12.303%	5	253	-37.174%
2026-06-08	78.3800	78.6800	78.3800	78.6800	+16.133%	2	258	-44.903%
2026-06-05	74.0000	74.0000	67.7500	67.7500	-32.196%	11	257	-36.015%
2026-06-04	96.2300	100.9200	96.2300	99.9200	-3.757%	10	266	-56.615%
2026-06-03	103.9500	104.4100	97.9000	103.8200	+7.585%	20	267	-58.245%
2026-06-02	95.6700	96.5000	95.6700	96.5000	+13.596%	2	277	-55.078%
2026-06-01	84.9500	84.9500	84.9500	84.9500	+14.303%	11	277	-48.970%
2026-05-27	77.5000	77.7000	74.3200	74.3200	-7.100%	19	278	-41.671%
2026-05-26	77.9200	80.0000	75.3100	80.0000	+42.857%	31	266	-45.813%
2026-05-20	56.0000	56.0000	56.0000	56.0000	+18.745%	1	244	-22.589%
2026-05-19	46.2700	47.4100	46.2700	47.1600	+1.682%	5	245	-8.079%
2026-05-18	46.7400	46.7700	46.3800	46.3800	-18.774%	4	245	-6.533%
2026-05-15	57.1000	57.1000	57.1000	57.1000	-13.063%	1	245	-24.081%
2026-05-14	65.4800	65.8300	65.3300	65.6800	+1.562%	8	246	-33.998%
2026-05-13	61.8500	64.6700	61.8500	64.6700	+16.923%	17	245	-32.967%
2026-05-12	56.3400	56.3400	49.9700	55.3100	-14.021%	8	245	-21.624%
2026-05-11	64.0000	64.3300	64.0000	64.3300	+17.691%	4	245	-32.613%
2026-05-08	50.8200	54.6600	50.8200	54.6600	+20.290%	7	228	-20.692%
2026-05-06	43.1300	45.4400	43.1300	45.4400	+61.135%	4	223	-4.599%
2026-05-04	28.6400	28.6400	28.2000	28.2000	+5.342%	2	222	+53.723%
2026-04-30	24.7300	26.7700	24.4000	26.7700	+15.787%	5	222	+61.935%
2026-04-28	23.1200	23.1200	23.1200	23.1200	-18.101%	14	219	+87.500%
2026-04-27	28.1300	28.2300	28.1300	28.2300	-3.289%	2	225	+53.560%
2026-04-24	29.6500	29.9100	29.1900	29.1900	+212.193%	399	224	+48.510%
2026-04-13	8.7000	9.3500	8.7000	9.3500	+118.458%	45	38	+363.636%
2026-03-26	4.2800	4.2800	4.2800	4.2800	-20.298%	1	19	+912.850%
2026-03-13	5.3700	5.3700	5.3700	5.3700	-40.134%	15	18	+707.263%
2026-02-17	9.0200	9.0200	8.9700	8.9700	-12.059%	2	26	+383.278%
2026-02-11	10.2000	10.2000	10.2000	10.2000	+38.399%	10	25	+325.000%
2026-02-06	7.3000	7.3700	7.3000	7.3700	0.000%	18	15	+488.195%

.dark-mode .zvNfN1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zvNfN1{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C620SMH Dec 18 2026 620.00 Call (SMH261218C00620000)option OPRA

SMH20261218C620
SMH Dec 18 2026 620.00 Call (SMH261218C00620000)
option OPRA