Dark

SMH20261218C625
SMH Dec 18 2026 625.00 Call (SMH261218C00625000)
option OPRA

EOD

Oct 1, 2026

41.05+11.701%(+4.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	39.1400	41.0500	37.2000	41.0500	+11.701%	11	1,598	0.000%
2026-09-30	37.2000	37.7500	36.5800	36.7500	+3.755%	115	1,603	+11.701%
2026-09-29	36.3500	39.4000	35.4200	35.4200	+7.333%	173	1,695	+15.895%
2026-09-28	31.4200	33.2300	31.4200	33.0000	-10.057%	58	1,656	+24.394%
2026-09-25	36.7600	37.3400	36.2500	36.6900	+11.182%	123	1,654	+11.883%
2026-09-24	34.0000	34.0000	33.0000	33.0000	+1.538%	2	1,569	+24.394%
2026-09-23	33.9200	33.9200	31.5000	32.5000	-15.033%	24	1,568	+26.308%
2026-09-22	34.7400	38.2500	34.3000	38.2500	+18.238%	76	1,574	+7.320%
2026-09-21	23.6500	32.4600	23.6500	32.3500	+54.048%	375	1,617	+26.893%
2026-09-18	17.7000	21.0000	17.7000	21.0000	+22.235%	6	1,749	+95.476%
2026-09-17	17.5300	17.5300	17.1800	17.1800	+16.791%	2	1,746	+138.941%
2026-09-16	14.5200	14.7300	14.5200	14.7100	+21.570%	3	1,746	+179.062%
2026-09-15	12.4100	12.5500	12.1000	12.1000	-7.985%	21	1,746	+239.256%
2026-09-14	13.1500	13.8400	13.0000	13.1500	-37.530%	30	1,742	+212.167%
2026-09-10	21.5300	21.5300	20.5000	21.0500	-18.569%	21	1,721	+95.012%
2026-09-09	27.2500	27.2500	25.8500	25.8500	-6.341%	9	1,709	+58.801%
2026-09-08	27.2100	28.0000	27.2100	27.6000	+20.366%	15	1,707	+48.732%
2026-09-04	18.6700	22.9300	18.6700	22.9300	+38.133%	6	1,708	+79.023%
2026-09-02	17.6700	17.6700	16.6000	16.6000	+4.997%	28	1,708	+147.289%
2026-09-01	15.5500	15.8100	15.5000	15.8100	-36.760%	7	1,723	+159.646%
2026-08-28	25.0100	25.0100	25.0000	25.0000	-10.555%	3	1,722	+64.200%
2026-08-27	27.6900	27.9500	27.6900	27.9500	+27.918%	2	1,724	+46.869%
2026-08-24	21.8500	21.8500	21.8500	21.8500	-19.669%	1	1,722	+87.872%
2026-08-21	27.2000	27.2000	27.2000	27.2000	-2.649%	1	1,722	+50.919%
2026-08-20	29.7500	29.7500	27.9400	27.9400	-2.817%	2	1,723	+46.922%
2026-08-19	34.7900	34.7900	28.7500	28.7500	-13.922%	50	1,722	+42.783%
2026-08-18	34.7500	34.7500	32.4500	33.4000	-27.862%	496	1,683	+22.904%
2026-08-17	45.1200	46.3700	45.1200	46.3000	+12.543%	4	1,245	-11.339%
2026-08-14	42.6800	42.6800	41.1400	41.1400	-14.736%	2	1,247	-0.219%
2026-08-13	47.0000	49.1700	47.0000	48.2500	+12.602%	13	1,247	-14.922%
2026-08-12	44.4000	44.4000	42.7500	42.8500	-1.720%	5	1,252	-4.201%
2026-08-10	45.6000	45.6000	43.6000	43.6000	-3.604%	19	1,252	-5.849%
2026-08-06	44.1700	45.4500	44.1700	45.2300	-8.534%	4	1,260	-9.242%
2026-08-05	48.8300	49.4500	48.7000	49.4500	+34.925%	24	1,260	-16.987%
2026-08-03	36.6500	36.6500	36.6500	36.6500	-3.755%	1	1,254	+12.005%
2026-07-31	38.7100	38.7100	38.0800	38.0800	+2.503%	2	1,253	+7.799%
2026-07-30	34.2100	38.1000	34.2100	37.1500	+33.922%	9	1,253	+10.498%
2026-07-29	28.9700	28.9700	27.7400	27.7400	-23.791%	2	1,253	+47.981%
2026-07-28	32.3500	36.4000	32.3500	36.4000	-41.195%	3	1,253	+12.775%
2026-07-23	60.7900	61.9000	60.7900	61.9000	-6.917%	2	1,256	-33.683%
2026-07-22	66.0500	66.5000	66.0500	66.5000	+5.976%	2	1,258	-38.271%
2026-07-21	62.7500	62.7500	62.7500	62.7500	+18.957%	1	1,257	-34.582%
2026-07-17	49.5000	55.2000	49.5000	52.7500	-7.081%	5	1,258	-22.180%
2026-07-16	56.7700	56.7700	56.7700	56.7700	-6.196%	2	1,257	-27.691%
2026-07-15	59.8500	60.5200	59.8500	60.5200	-18.645%	4	1,258	-32.171%
2026-07-14	74.5500	74.5500	74.3900	74.3900	-10.048%	2	1,262	-44.818%
2026-07-09	86.0800	87.5600	82.7000	82.7000	+14.148%	60	1,261	-50.363%
2026-07-08	68.8300	72.4500	68.8300	72.4500	-14.331%	4	1,283	-43.340%
2026-07-06	80.0000	84.5700	80.0000	84.5700	+18.445%	5	1,283	-51.460%
2026-07-02	76.2200	76.5000	71.2100	71.4000	-20.667%	10	1,283	-42.507%
2026-07-01	100.5000	100.5000	90.0000	90.0000	-7.216%	9	1,283	-54.389%
2026-06-29	87.2000	97.0000	87.2000	97.0000	+8.380%	8	1,277	-57.680%
2026-06-26	89.5000	89.5000	89.5000	89.5000	-11.386%	1	1,271	-54.134%
2026-06-25	93.5000	101.0000	93.5000	101.0000	+18.406%	3	1,271	-59.356%
2026-06-24	90.0000	90.0000	85.3000	85.3000	-8.623%	9	1,270	-51.876%
2026-06-23	101.7300	101.7300	92.2100	93.3500	-21.883%	10	1,271	-56.026%
2026-06-18	116.2500	119.5000	116.2500	119.5000	+11.996%	53	1,322	-65.649%
2026-06-16	106.7000	106.7000	106.7000	106.7000	-0.901%	3	1,322	-61.528%
2026-06-15	105.3700	108.5100	102.7500	107.6700	+15.365%	80	1,350	-61.874%
2026-06-12	94.2500	94.2500	92.6100	93.3300	+6.993%	3	1,350	-56.016%
2026-06-11	74.3100	87.2300	72.3000	87.2300	+31.668%	58	1,350	-52.941%
2026-06-10	66.0400	66.2500	65.4400	66.2500	-1.852%	5	1,315	-38.038%
2026-06-09	76.4300	76.4300	58.9000	67.5000	-14.654%	7	1,321	-39.185%
2026-06-08	79.0900	79.0900	79.0900	79.0900	+22.241%	1	1,316	-48.097%
2026-06-05	73.6500	76.0600	64.7000	64.7000	-33.127%	6	1,317	-36.553%
2026-06-04	84.0000	96.7500	79.8500	96.7500	-1.976%	58	1,319	-57.571%
2026-06-03	100.6100	100.6100	98.7000	98.7000	+5.471%	4	1,269	-58.409%
2026-06-02	93.6100	94.9800	91.8600	93.5800	+13.983%	30	1,273	-56.134%
2026-06-01	82.1000	82.1000	82.1000	82.1000	+9.657%	50	1,266	-50.000%
2026-05-29	81.9500	82.2500	74.8700	74.8700	-2.918%	5	1,267	-45.172%
2026-05-28	76.9500	77.1200	76.9500	77.1200	+8.927%	2	1,265	-46.771%
2026-05-27	70.8000	70.8000	70.8000	70.8000	-7.692%	30	1,266	-42.020%
2026-05-26	74.5000	76.9000	74.3500	76.7000	+21.515%	19	1,266	-46.480%
2026-05-22	62.3000	63.3500	62.0800	63.1200	+16.350%	8	1,263	-34.965%
2026-05-21	54.2500	54.2500	54.2500	54.2500	+0.463%	4	1,267	-24.332%
2026-05-20	51.0100	54.4700	51.0100	54.0000	+16.304%	26	1,267	-23.981%
2026-05-19	46.3000	47.7800	39.5000	46.4300	-20.497%	116	1,282	-11.587%
2026-05-15	53.8000	58.4000	53.8000	58.4000	-11.582%	10	1,282	-29.709%
2026-05-14	66.0500	66.0500	66.0500	66.0500	+4.098%	1	1,282	-37.850%
2026-05-13	63.3300	63.6700	63.3300	63.4500	+28.156%	5	1,281	-35.303%
2026-05-12	56.1800	56.9300	48.0000	49.5100	-20.911%	315	1,281	-17.087%
2026-05-11	60.1700	62.6000	60.1700	62.6000	+14.234%	7	1,281	-34.425%
2026-05-08	49.6700	55.1800	49.6700	54.8000	+31.415%	46	1,167	-25.091%
2026-05-07	43.8000	43.8000	41.7000	41.7000	+0.458%	2	1,152	-1.559%
2026-05-06	41.0000	41.5400	41.0000	41.5100	+21.374%	5	1,151	-1.108%
2026-05-05	34.2000	34.2000	34.2000	34.2000	+32.816%	1	1,149	+20.029%
2026-05-04	26.4300	26.4300	25.7500	25.7500	-3.918%	6	1,149	+59.417%
2026-05-01	26.8000	26.8000	26.8000	26.8000	+4.892%	2	1,144	+53.172%
2026-04-30	25.7000	25.7000	25.5500	25.5500	-8.226%	4	1,144	+60.665%
2026-04-24	25.6000	28.3000	25.6000	27.8400	+119.213%	5	1,141	+47.450%
2026-04-17	12.7000	12.7000	12.7000	12.7000	+28.283%	5	1,143	+223.228%
2026-04-15	9.9000	9.9700	9.9000	9.9000	-3.131%	23	1,143	+314.646%
2026-04-14	9.5300	10.2500	9.5300	10.2200	+18.150%	9	1,163	+301.663%
2026-04-10	7.0500	8.6500	7.0500	8.6500	+32.061%	9	1,168	+374.566%
2026-04-09	6.2500	6.5500	6.2500	6.5500	+62.531%	2	1,167	+526.718%
2026-04-07	3.9500	4.0300	3.9500	4.0300	+11.326%	2	1,168	+918.610%
2026-04-02	3.6700	3.6700	3.6200	3.6200	-10.617%	3	1,164	+1,033.978%
2026-04-01	3.8900	4.0500	3.8700	4.0500	+44.643%	9	1,164	+913.580%
2026-03-31	2.8000	2.8000	2.8000	2.8000	-20.000%	1	1,160	+1,366.071%
2026-03-27	3.4000	3.5000	3.4000	3.5000	-10.256%	526	1,160	+1,072.857%
2026-03-26	4.1700	4.1700	3.9000	3.9000	-17.895%	532	1,162	+952.564%
2026-03-25	4.7500	4.7500	4.7500	4.7500	+8.945%	50	1,156	+764.211%
2026-03-23	4.3200	4.4000	4.3200	4.3600	+9.000%	6	1,110	+841.514%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-8.046%	2	1,114	+926.250%
2026-03-19	4.3500	4.3500	4.3500	4.3500	-12.475%	2	1,112	+843.678%
2026-03-18	4.9500	5.0200	4.7500	4.9700	-2.549%	148	1,111	+725.956%
2026-03-13	5.0000	5.1000	5.0000	5.1000	-0.971%	4	1,040	+704.902%
2026-03-12	5.1500	5.1500	5.1500	5.1500	-14.876%	2	1,039	+697.087%
2026-03-10	6.0500	6.0500	6.0500	6.0500	-22.733%	1	1,037	+578.512%
2026-03-02	7.8300	7.8300	7.8300	7.8300	-0.382%	1	1,036	+424.266%
2026-02-27	8.1000	8.1000	7.8600	7.8600	-11.685%	3	1,035	+422.265%
2026-02-26	9.0800	9.0800	8.9000	8.9000	-17.209%	3	1,036	+361.236%
2026-02-25	10.7500	10.7500	10.7500	10.7500	+6.436%	1	1,036	+281.860%
2026-02-24	10.1000	10.1000	10.1000	10.1000	+9.783%	1	1,036	+306.436%
2026-02-23	9.6000	9.6000	9.2000	9.2000	+1.657%	4	1,035	+346.196%
2026-02-17	9.0500	9.0500	9.0500	9.0500	-4.030%	1	1,032	+353.591%
2026-02-13	9.2000	9.4300	9.2000	9.4300	+0.319%	7	1,037	+335.313%
2026-02-12	10.0000	10.0000	9.4000	9.4000	+16.193%	2	1,037	+336.702%
2026-02-10	8.0900	8.0900	8.0900	8.0900	+6.307%	5	1,036	+407.417%
2026-02-06	7.3000	7.6100	7.3000	7.6100	-15.444%	1,036	1,036	+439.422%
2026-01-30	9.0000	9.0000	9.0000	9.0000	0.000%	10	36	+356.111%

.dark-mode .N100gy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N100gy{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C625SMH Dec 18 2026 625.00 Call (SMH261218C00625000)option OPRA

SMH20261218C625
SMH Dec 18 2026 625.00 Call (SMH261218C00625000)
option OPRA