Dark

SMH20261218C700
SMH Dec 18 2026 700.00 Call (SMH261218C00700000)
option OPRA

EOD

Oct 1, 2026

15.10+12.939%(+1.73)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.6500	15.3800	13.6500	15.1000	+12.939%	48	6,184	0.000%
2026-09-30	13.3500	13.3700	12.8000	13.3700	+3.243%	17	6,152	+12.939%
2026-09-29	13.1700	14.0000	12.9300	12.9500	+12.121%	12	6,161	+16.602%
2026-09-28	11.1000	11.5500	11.1000	11.5500	-17.204%	3	6,163	+30.736%
2026-09-25	14.0500	14.0500	13.9500	13.9500	+14.344%	2	6,163	+8.244%
2026-09-24	12.2000	12.2000	12.2000	12.2000	-3.021%	3	6,162	+23.770%
2026-09-23	12.9000	12.9000	11.6000	12.5800	-12.639%	166	6,165	+20.032%
2026-09-22	10.7000	14.4000	10.7000	14.4000	+19.502%	1,393	5,886	+4.861%
2026-09-21	7.6900	12.3700	7.6900	12.0500	+109.565%	35	5,764	+25.311%
2026-09-18	5.7500	5.7500	5.2500	5.7500	+7.678%	6	5,761	+162.609%
2026-09-17	5.0000	5.4500	5.0000	5.3400	+38.701%	483	5,787	+182.772%
2026-09-16	4.5300	4.5300	3.8500	3.8500	+4.054%	105	5,452	+292.208%
2026-09-15	3.6700	3.7000	3.6700	3.7000	+13.846%	3	5,532	+308.108%
2026-09-14	3.6000	5.1500	3.2500	3.2500	-54.031%	63	5,531	+364.615%
2026-09-11	7.6000	7.6000	7.0700	7.0700	+3.212%	149	5,582	+113.579%
2026-09-10	7.5000	7.5000	6.8500	6.8500	-25.866%	38	5,661	+120.438%
2026-09-09	10.2300	10.4800	9.2400	9.2400	-14.047%	18	5,630	+63.420%
2026-09-08	9.4700	11.3000	9.4700	10.7500	+29.518%	280	5,736	+40.465%
2026-09-04	5.8700	8.3000	5.8700	8.3000	+62.745%	17	5,600	+81.928%
2026-09-03	4.4800	5.1000	4.2500	5.1000	-1.923%	37	5,600	+196.078%
2026-09-02	4.9500	5.6300	4.9500	5.2000	+7.660%	160	5,598	+190.385%
2026-09-01	4.8000	5.2000	4.6000	4.8300	-28.444%	3,765	5,679	+212.629%
2026-08-31	7.2000	7.3200	6.6800	6.7500	-5.989%	19	5,675	+123.704%
2026-08-28	9.3900	9.3900	7.1800	7.1800	-36.628%	29	5,672	+110.306%
2026-08-27	11.4000	11.4000	10.5200	11.3300	+27.303%	63	5,662	+33.274%
2026-08-26	8.8500	9.0000	8.4000	8.9000	-1.111%	19	5,622	+69.663%
2026-08-25	10.0000	10.0000	9.0000	9.0000	+5.882%	48	5,623	+67.778%
2026-08-24	8.1000	8.5000	8.1000	8.5000	-27.226%	81	5,651	+77.647%
2026-08-21	12.0000	12.3500	11.6800	11.6800	-1.101%	22	5,656	+29.281%
2026-08-20	12.5700	12.5700	11.4000	11.8100	-1.992%	66	5,680	+27.858%
2026-08-19	13.3500	13.3500	12.0500	12.0500	-13.309%	49	5,641	+25.311%
2026-08-18	15.5500	16.2700	13.6000	13.9000	-34.925%	189	5,629	+8.633%
2026-08-17	20.7000	22.5000	20.7000	21.3600	+6.853%	32	5,562	-29.307%
2026-08-14	20.6000	20.8700	19.9900	19.9900	-15.973%	17	5,536	-24.462%
2026-08-13	21.9100	24.2900	21.9100	23.7900	+14.651%	31	5,539	-36.528%
2026-08-12	23.3200	23.3200	20.7500	20.7500	+12.466%	264	5,527	-27.229%
2026-08-11	20.8000	21.6300	18.2000	18.4500	-13.380%	954	5,470	-18.157%
2026-08-10	26.6500	26.6500	21.3000	21.3000	-17.282%	224	6,408	-29.108%
2026-08-07	25.0000	26.1000	24.9500	25.7500	+1.779%	895	6,451	-41.359%
2026-08-06	24.1200	27.3500	23.6100	25.3000	-5.066%	5,055	7,248	-40.316%
2026-08-05	26.6300	27.4600	26.6000	26.6500	-9.199%	32	6,168	-43.340%
2026-08-04	25.3000	30.2500	25.3000	29.3500	+50.513%	138	6,156	-48.552%
2026-08-03	17.5500	19.5000	17.5500	19.5000	0.000%	39	6,112	-22.564%
2026-07-31	21.4000	21.4000	18.3000	19.5000	+3.175%	37	6,087	-22.564%
2026-07-30	19.6500	20.7000	18.2000	18.9000	+9.059%	66	6,085	-20.106%
2026-07-29	19.3700	19.3700	14.5400	17.3300	-12.386%	10	6,036	-12.868%
2026-07-28	18.6600	20.0400	17.7000	19.7800	-17.959%	61	6,053	-23.660%
2026-07-27	27.7000	27.7000	22.4500	24.1100	-21.721%	218	6,014	-37.370%
2026-07-24	31.1000	32.2500	30.1900	30.8000	-18.583%	17	5,877	-50.974%
2026-07-23	37.7700	37.8300	36.9500	37.8300	-6.361%	46	5,868	-60.085%
2026-07-22	37.0100	40.4000	37.0100	40.4000	+6.316%	9	5,827	-62.624%
2026-07-21	34.5300	38.0000	34.3700	38.0000	+26.667%	32	5,820	-60.263%
2026-07-20	33.9000	33.9000	30.0000	30.0000	-4.610%	2,006	5,839	-49.667%
2026-07-17	27.5000	33.1500	25.6000	31.4500	-4.697%	523	3,837	-51.987%
2026-07-16	35.8000	36.6800	33.0000	33.0000	-18.719%	43	3,385	-54.242%
2026-07-15	44.4700	44.7300	37.5000	40.6000	-12.254%	517	3,402	-62.808%
2026-07-14	48.0000	48.3300	45.3200	46.2700	+12.415%	506	2,895	-67.365%
2026-07-13	44.2500	44.2500	40.9500	41.1600	-20.694%	24	2,394	-63.314%
2026-07-10	50.0700	52.0000	50.0700	51.9000	-1.143%	5	2,391	-70.906%
2026-07-09	55.8300	56.5000	52.5000	52.5000	+14.504%	2,005	2,393	-71.238%
2026-07-08	44.4700	45.8500	42.2400	45.8500	+10.856%	29	391	-67.067%
2026-07-07	43.5100	43.5100	38.2800	41.3600	-21.399%	8	400	-63.491%
2026-07-06	55.5700	55.8500	52.6200	52.6200	+0.324%	3	403	-71.304%
2026-07-02	52.4500	52.4500	52.4500	52.4500	-12.729%	1	406	-71.211%
2026-07-01	66.7000	66.7000	59.4700	60.1000	-23.683%	7	406	-74.875%
2026-06-30	66.4000	78.7500	66.4000	78.7500	+44.761%	5	406	-80.825%
2026-06-29	54.4000	54.4000	54.4000	54.4000	-7.562%	1	403	-72.243%
2026-06-26	57.6500	58.8500	57.6500	58.8500	-12.944%	2	402	-74.342%
2026-06-25	72.5000	72.5000	62.8000	67.6000	+18.596%	8	401	-77.663%
2026-06-24	61.0400	61.0400	57.0000	57.0000	-9.853%	4	401	-73.509%
2026-06-23	65.0400	65.0400	63.2300	63.2300	-26.477%	3	400	-76.119%
2026-06-22	88.7000	88.7000	86.0000	86.0000	+2.077%	4	402	-82.442%
2026-06-18	78.2600	84.2500	78.2600	84.2500	+24.575%	25	380	-82.077%
2026-06-17	65.8000	67.6300	65.8000	67.6300	+10.561%	2	380	-77.673%
2026-06-16	72.2600	72.2600	61.1700	61.1700	-16.583%	16	380	-75.315%
2026-06-15	73.8500	73.8500	72.8500	73.3300	+14.578%	14	391	-79.408%
2026-06-12	64.0000	64.0000	64.0000	64.0000	+28.128%	1	391	-76.406%
2026-06-11	45.1700	49.9500	45.1700	49.9500	+23.730%	11	391	-69.770%
2026-06-10	44.8300	46.5700	40.3700	40.3700	-12.372%	39	396	-62.596%
2026-06-09	54.4000	54.5500	36.3600	46.0700	-5.342%	35	394	-67.224%
2026-06-08	49.3000	51.8300	48.6700	48.6700	+19.436%	15	383	-68.975%
2026-06-05	48.6000	48.6000	39.9800	40.7500	-25.475%	93	375	-62.945%
2026-06-04	56.3000	56.3000	53.2300	54.6800	-18.449%	170	376	-72.385%
2026-06-03	69.1600	69.1600	67.0500	67.0500	+0.075%	76	234	-77.479%
2026-06-02	61.8000	67.0000	61.8000	67.0000	+37.492%	8	183	-77.463%
2026-05-29	49.2100	49.3500	48.7300	48.7300	+0.123%	5	183	-69.013%
2026-05-28	48.6700	48.6700	48.6700	48.6700	+5.575%	1	179	-68.975%
2026-05-27	46.1000	46.1000	46.1000	46.1000	-7.430%	1	178	-67.245%
2026-05-26	47.4200	49.8000	47.4200	49.8000	+27.041%	39	180	-69.679%
2026-05-22	39.2000	39.2000	39.2000	39.2000	+23.737%	2	166	-61.480%
2026-05-21	31.6800	31.6800	31.6800	31.6800	+30.370%	2	168	-52.336%
2026-05-19	24.3000	24.3000	24.3000	24.3000	-10.332%	2	168	-37.860%
2026-05-18	33.5000	33.5000	27.1000	27.1000	-20.388%	19	170	-44.280%
2026-05-15	33.1000	34.6500	32.9600	34.0400	-12.223%	36	170	-55.640%
2026-05-13	37.2500	39.0000	37.2500	38.7800	+18.268%	52	160	-61.062%
2026-05-12	34.9500	34.9500	32.7900	32.7900	-14.230%	11	161	-53.949%
2026-05-11	37.6000	38.2300	37.6000	38.2300	+18.579%	10	161	-60.502%
2026-05-08	27.3000	32.2400	27.3000	32.2400	+42.214%	55	154	-53.164%
2026-05-07	23.0000	23.0500	22.6600	22.6700	-8.883%	10	102	-33.392%
2026-05-06	23.7500	24.8800	23.7200	24.8800	+43.815%	53	97	-39.309%
2026-05-05	14.0000	17.3400	14.0000	17.3000	+27.770%	59	47	-12.717%
2026-04-27	12.9500	13.5900	12.9500	13.5400	-5.513%	27	37	+11.521%
2026-04-24	11.8300	14.4100	11.8300	14.3300	+61.011%	7	44	+5.373%
2026-04-23	8.1000	8.9000	8.1000	8.9000	0.000%	74	37	+69.663%

.dark-mode .qN01hb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qN01hb{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C700SMH Dec 18 2026 700.00 Call (SMH261218C00700000)option OPRA

SMH20261218C700
SMH Dec 18 2026 700.00 Call (SMH261218C00700000)
option OPRA