Dark

SMH20261218C800
SMH Dec 18 2026 800.00 Call (SMH261218C00800000)
option OPRA

EOD

Oct 1, 2026

3.45-8.000%(-0.30)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.0000	4.0000	3.1000	3.4500	-8.000%	7	3,676	0.000%
2026-09-30	3.0200	3.7500	2.9700	3.7500	+27.119%	4	3,678	-8.000%
2026-09-29	3.1500	3.3500	2.9500	2.9500	+16.142%	10	3,677	+16.949%
2026-09-28	2.8800	2.8800	2.5400	2.5400	-20.625%	6	3,671	+35.827%
2026-09-25	4.0500	4.0500	3.0600	3.2000	+4.918%	13	3,674	+7.813%
2026-09-24	3.0500	3.0500	3.0500	3.0500	+4.811%	1	3,681	+13.115%
2026-09-23	3.3100	3.3100	2.5500	2.9100	-11.009%	1,653	3,718	+18.557%
2026-09-22	3.0000	3.3500	2.9000	3.2700	+25.769%	608	2,323	+5.505%
2026-09-21	2.3000	2.6000	1.6400	2.6000	+100.000%	90	2,327	+32.692%
2026-09-18	1.2000	1.3000	1.2000	1.3000	+9.244%	11	2,283	+165.385%
2026-09-17	1.5000	1.5000	0.9600	1.1900	+12.264%	24	2,283	+189.916%
2026-09-16	0.9600	1.0600	0.9600	1.0600	+32.500%	2	2,275	+225.472%
2026-09-15	0.8600	0.8600	0.8000	0.8000	0.000%	126	2,276	+331.250%
2026-09-14	1.0000	1.0100	0.8000	0.8000	-50.000%	166	2,275	+331.250%
2026-09-11	1.6000	1.6000	1.6000	1.6000	0.000%	2	2,273	+115.625%
2026-09-10	1.6000	1.6000	1.6000	1.6000	-38.931%	1	2,273	+115.625%
2026-09-09	2.6200	2.6200	2.6200	2.6200	+9.167%	400	2,273	+31.679%
2026-09-08	2.4000	2.4000	2.4000	2.4000	+41.176%	2	2,116	+43.750%
2026-09-04	1.7100	1.7100	1.7000	1.7000	+41.667%	81	2,045	+102.941%
2026-09-03	1.2000	1.2000	1.2000	1.2000	-2.439%	50	2,045	+187.500%
2026-09-02	1.1600	1.2300	1.1500	1.2300	+6.957%	55	2,031	+180.488%
2026-09-01	1.2000	1.2000	1.1400	1.1500	-28.125%	77	1,979	+200.000%
2026-08-31	1.5600	1.7000	1.5600	1.6000	-25.581%	68	1,946	+115.625%
2026-08-28	2.5300	2.5800	1.9000	2.1500	-25.606%	386	1,942	+60.465%
2026-08-27	3.3500	3.3500	2.8900	2.8900	+22.458%	32	1,944	+19.377%
2026-08-26	2.3600	2.3600	2.3600	2.3600	-0.422%	2	1,915	+46.186%
2026-08-24	2.3800	2.3800	2.3500	2.3700	-28.182%	27	1,913	+45.570%
2026-08-21	3.3000	3.3000	3.3000	3.3000	+3.125%	2	1,888	+4.545%
2026-08-20	3.7500	3.7500	3.1600	3.2000	-14.209%	108	1,890	+7.813%
2026-08-19	3.7600	3.7600	3.7300	3.7300	-20.638%	140	1,883	-7.507%
2026-08-18	4.8900	4.8900	4.7000	4.7000	-34.266%	57	1,907	-26.596%
2026-08-17	6.9000	7.4300	6.9000	7.1500	+15.509%	12	1,964	-51.748%
2026-08-14	7.3500	7.4000	6.1900	6.1900	-19.610%	136	1,955	-44.265%
2026-08-13	8.2500	8.2500	7.7000	7.7000	-7.784%	21	1,957	-55.195%
2026-08-12	8.3500	8.3500	8.3500	8.3500	+30.469%	1	1,975	-58.683%
2026-08-11	6.8500	6.8500	6.4000	6.4000	-20.000%	103	2,007	-46.094%
2026-08-10	9.8800	9.8800	8.0000	8.0000	-36.759%	82	2,017	-56.875%
2026-08-07	12.6500	12.6500	12.6500	12.6500	+18.224%	1	2,032	-72.727%
2026-08-06	10.8000	10.8000	10.7000	10.7000	-6.957%	10	2,032	-67.757%
2026-08-05	12.2700	12.8500	11.0000	11.5000	-12.680%	103	2,032	-70.000%
2026-08-04	10.3000	13.3000	10.3000	13.1700	+69.935%	21	1,964	-73.804%
2026-08-03	7.7200	7.7500	7.7200	7.7500	+0.649%	4	1,967	-55.484%
2026-07-30	7.4100	7.8900	7.4100	7.7000	+30.068%	33	1,963	-55.195%
2026-07-29	6.7000	6.7000	5.9200	5.9200	-27.805%	5	1,938	-41.723%
2026-07-28	7.5000	8.2500	7.5000	8.2000	-17.172%	10	1,942	-57.927%
2026-07-27	12.1000	12.1000	9.8300	9.9000	-23.846%	12	1,942	-65.152%
2026-07-24	14.8000	14.8000	13.0000	13.0000	-24.855%	817	1,947	-73.462%
2026-07-23	17.3000	17.3000	17.3000	17.3000	-11.237%	20	1,311	-80.058%
2026-07-22	19.4900	19.4900	19.4900	19.4900	+6.970%	20	1,311	-82.299%
2026-07-21	18.2200	18.2200	18.2200	18.2200	+19.085%	1	1,305	-81.065%
2026-07-20	15.3000	15.3000	15.3000	15.3000	-1.290%	1	1,305	-77.451%
2026-07-17	12.8500	15.5000	12.8500	15.5000	-2.943%	50	1,306	-77.742%
2026-07-16	17.9500	18.1500	15.9700	15.9700	-18.520%	8	1,284	-78.397%
2026-07-15	22.6000	22.6000	18.4600	19.6000	-19.672%	30	1,283	-82.398%
2026-07-14	24.4000	24.4000	24.4000	24.4000	+13.753%	1	1,256	-85.861%
2026-07-13	22.8000	22.8000	21.4500	21.4500	-21.858%	16	1,256	-83.916%
2026-07-10	27.3900	27.4500	27.3900	27.4500	-1.259%	2	1,261	-87.432%
2026-07-09	29.0000	30.0000	27.8000	27.8000	+16.807%	9	1,261	-87.590%
2026-07-08	24.1000	24.1000	23.0500	23.8000	+8.478%	602	1,262	-85.504%
2026-07-07	23.0000	23.0000	20.6100	21.9400	-20.507%	12	661	-84.275%
2026-07-06	29.2500	29.2500	27.2700	27.6000	+18.761%	52	661	-87.500%
2026-07-02	25.0000	25.0000	23.2400	23.2400	-29.767%	10	649	-85.155%
2026-07-01	35.7500	35.7500	32.1500	33.0900	-22.687%	9	649	-89.574%
2026-06-30	42.5200	42.8000	41.9000	42.8000	+30.887%	9	651	-91.939%
2026-06-26	31.9500	32.7000	31.9200	32.7000	-13.857%	3	650	-89.450%
2026-06-25	41.2200	41.2500	34.9000	37.9600	+17.888%	20	648	-90.911%
2026-06-24	32.6500	32.6500	32.2000	32.2000	-9.804%	2	638	-89.286%
2026-06-23	38.2000	39.5000	35.7000	35.7000	-29.655%	28	649	-90.336%
2026-06-22	50.7500	50.7500	50.7500	50.7500	-0.490%	5	647	-93.202%
2026-06-18	43.9500	51.0000	43.9500	51.0000	+27.182%	27	630	-93.235%
2026-06-17	38.1000	40.1000	38.0500	40.1000	+11.855%	5	630	-91.397%
2026-06-16	41.7700	41.7700	35.8500	35.8500	-15.468%	23	630	-90.377%
2026-06-15	41.1000	42.7800	40.8700	42.4100	+26.862%	30	611	-91.865%
2026-06-12	31.3700	33.4300	31.3700	33.4300	+19.223%	3	611	-89.680%
2026-06-11	26.0700	28.0400	26.0100	28.0400	+23.415%	43	611	-87.696%
2026-06-10	24.7800	25.0500	22.4800	22.7200	+0.265%	54	589	-84.815%
2026-06-09	27.3500	27.3500	22.6600	22.6600	-16.476%	17	543	-84.775%
2026-06-08	27.8200	28.4200	27.1300	27.1300	+24.108%	7	529	-87.283%
2026-06-05	25.5000	25.5000	21.8600	21.8600	-38.266%	4	531	-84.218%
2026-06-04	28.4800	35.4100	28.4800	35.4100	-12.156%	6	528	-90.257%
2026-06-03	36.7500	40.3100	36.3300	40.3100	+8.070%	8	528	-91.441%
2026-06-02	37.3000	37.3000	37.3000	37.3000	+25.168%	1	575	-90.751%
2026-06-01	29.8000	29.8000	29.8000	29.8000	+13.308%	1	576	-88.423%
2026-05-29	28.7500	28.7500	25.8000	26.3000	+2.374%	107	576	-86.882%
2026-05-28	26.5800	26.5800	25.6900	25.6900	+5.072%	5	503	-86.571%
2026-05-27	25.4600	25.4600	24.4100	24.4500	-3.168%	4	503	-85.890%
2026-05-26	21.4000	25.2500	21.4000	25.2500	+37.228%	3	500	-86.337%
2026-05-22	18.2000	18.4000	18.1900	18.4000	+17.123%	4	499	-81.250%
2026-05-21	15.5700	15.7100	15.5700	15.7100	+1.029%	250	498	-78.039%
2026-05-20	15.5500	15.5500	15.5500	15.5500	+21.012%	3	498	-77.814%
2026-05-19	12.8500	12.8500	12.8500	12.8500	-5.376%	1	252	-73.152%
2026-05-18	14.0000	14.3500	13.5800	13.5800	-19.407%	77	252	-74.595%
2026-05-15	17.4000	17.4000	16.4000	16.8500	+15.411%	31	252	-79.525%
2026-05-12	14.3000	14.6000	14.3000	14.6000	-16.571%	13	243	-76.370%
2026-05-11	17.4000	17.5000	17.4000	17.5000	+23.239%	13	243	-80.286%
2026-05-08	14.1000	14.2000	14.1000	14.2000	+30.876%	252	0	-75.704%
2026-05-07	10.8500	10.8500	10.8500	10.8500	0.000%	1	0	-68.203%

.dark-mode .Qbtn22{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qbtn22{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218C800SMH Dec 18 2026 800.00 Call (SMH261218C00800000)option OPRA

SMH20261218C800
SMH Dec 18 2026 800.00 Call (SMH261218C00800000)
option OPRA