Dark

SMH20260821P400
SMH Aug 21 2026 400.00 Put (SMH260821P00400000)
option OPRA

EOD

Aug 5, 2026

0.3500-39.655%(-0.2300)535

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6600	0.6600	0.3000	0.3500	-39.655%	535	16,402	0.000%
2026-08-04	0.8100	0.9800	0.5800	0.5800	-44.231%	1,171	16,384	-39.655%
2026-08-03	1.6000	1.6000	1.0000	1.0400	-22.963%	234	16,337	-66.346%
2026-07-31	1.2200	1.5800	1.0300	1.3500	-18.182%	204	16,199	-74.074%
2026-07-30	2.2300	2.3100	1.5700	1.6500	-58.750%	4,396	16,782	-78.788%
2026-07-29	2.8000	4.0000	2.6000	4.0000	+49.254%	380	18,641	-91.250%
2026-07-28	2.9900	3.6500	2.5600	2.6800	+3.876%	847	18,679	-86.940%
2026-07-27	2.0700	3.3300	2.0700	2.5800	-1.901%	2,782	18,287	-86.434%
2026-07-24	2.3600	2.6500	2.0000	2.6300	+17.411%	135	16,190	-86.692%
2026-07-23	2.4400	2.4400	2.1400	2.2400	+8.738%	132	16,183	-84.375%
2026-07-22	2.2700	2.2700	1.9700	2.0600	-1.905%	234	16,127	-83.010%
2026-07-21	2.2600	2.5300	2.1000	2.1000	-36.364%	71	16,197	-83.333%
2026-07-20	2.9800	3.3300	2.7300	3.3000	-17.500%	97	16,207	-89.394%
2026-07-17	3.7800	4.5000	3.1500	4.0000	+35.135%	633	16,156	-91.250%
2026-07-16	2.9200	3.0500	2.5500	2.9600	+16.078%	722	16,189	-88.176%
2026-07-15	2.4600	3.0200	2.3100	2.5500	-7.273%	290	15,601	-86.275%
2026-07-14	2.6000	2.8000	2.4500	2.7500	-8.027%	26	15,377	-87.273%
2026-07-13	2.5500	3.2000	2.3800	2.9900	+17.255%	613	15,358	-88.294%
2026-07-10	2.6600	2.6600	2.3500	2.5500	-5.556%	28	14,850	-86.275%
2026-07-09	2.9000	2.9300	2.5600	2.7000	-18.429%	187	14,828	-87.037%
2026-07-08	3.4200	3.7500	3.2200	3.3100	-12.895%	50	14,999	-89.426%
2026-07-07	3.9500	4.1200	3.3700	3.8000	+22.581%	1,751	14,996	-90.789%
2026-07-06	3.2000	3.2000	2.9000	3.1000	-24.390%	153	16,298	-88.710%
2026-07-02	3.1300	4.2500	3.1300	4.1000	+28.931%	276	16,135	-91.463%
2026-07-01	2.7700	3.1800	2.7700	3.1800	+26.693%	201	16,135	-88.994%
2026-06-30	2.7600	2.7600	2.4000	2.5100	-15.488%	48	15,944	-86.056%
2026-06-29	3.5800	3.9800	2.9700	2.9700	-25.750%	49	15,954	-88.215%
2026-06-26	3.9500	4.0000	3.6700	4.0000	+25.000%	61	15,950	-91.250%
2026-06-25	3.0400	3.8500	2.8000	3.2000	-8.571%	39	15,923	-89.063%
2026-06-24	3.7500	4.1900	3.5000	3.5000	-10.026%	179	15,935	-90.000%
2026-06-23	4.0500	4.1000	3.6300	3.8900	+34.138%	727	16,066	-91.003%
2026-06-22	2.9600	2.9600	2.7400	2.9000	-5.229%	23	16,087	-87.931%
2026-06-18	2.9900	3.0600	2.9900	3.0600	-14.763%	5	16,104	-88.562%
2026-06-17	3.1500	3.5900	3.0700	3.5900	+5.588%	77	16,104	-90.251%
2026-06-16	3.3500	3.4000	2.7500	3.4000	+17.647%	54	16,104	-89.706%
2026-06-15	3.7300	3.7300	2.8500	2.8900	-33.563%	320	16,196	-87.889%
2026-06-12	4.6500	4.6500	4.3500	4.3500	-12.475%	111	16,196	-91.954%
2026-06-11	5.8500	5.9500	4.9700	4.9700	-22.826%	71	16,196	-92.958%
2026-06-10	5.6000	6.5300	5.2700	6.4400	+17.518%	152	16,206	-94.565%
2026-06-09	4.2000	7.6500	4.2000	5.4800	+14.885%	5,201	16,205	-93.613%
2026-06-08	5.2500	5.2500	4.6000	4.7700	-23.312%	40	16,197	-92.662%
2026-06-05	4.7500	6.3500	4.5500	6.2200	+59.487%	98	16,193	-94.373%
2026-06-04	4.5500	4.6000	3.8200	3.9000	+5.978%	39	16,189	-91.026%
2026-06-03	3.5000	3.7000	3.4000	3.6800	-0.541%	158	16,167	-90.489%
2026-06-02	3.6300	3.8000	3.4500	3.7000	-3.896%	1,999	16,174	-90.541%
2026-06-01	3.9500	4.3000	3.7500	3.8500	-1.535%	255	14,700	-90.909%
2026-05-29	3.7400	4.0000	3.4500	3.9100	+1.034%	86	14,741	-91.049%
2026-05-28	4.2900	4.2900	3.7000	3.8700	-3.250%	286	14,719	-90.956%
2026-05-27	4.6000	4.6000	4.0000	4.0000	0.000%	38	14,712	-91.250%
2026-05-26	4.2000	4.2800	4.0000	4.0000	-20.000%	437	14,700	-91.250%
2026-05-22	4.7000	5.0000	4.1800	5.0000	-2.913%	241	14,727	-93.000%
2026-05-21	5.6100	5.6100	5.0500	5.1500	-12.712%	86	14,702	-93.204%
2026-05-20	6.4600	6.4600	5.9000	5.9000	-17.483%	17	14,702	-94.068%
2026-05-19	7.2500	8.4100	6.8300	7.1500	-0.832%	295	14,691	-95.105%
2026-05-18	6.2500	7.7000	6.2500	7.2100	+6.815%	1,470	14,691	-95.146%
2026-05-15	7.0500	7.1500	6.5500	6.7500	+17.188%	6	14,691	-94.815%
2026-05-14	6.2000	6.2000	5.7000	5.7600	-6.341%	224	13,519	-93.924%
2026-05-13	6.1500	6.5500	6.0000	6.1500	-6.250%	4,371	13,416	-94.309%
2026-05-12	6.6500	7.6500	6.1000	6.5600	+11.375%	64	13,416	-94.665%
2026-05-11	6.0000	6.3300	5.7000	5.8900	-8.682%	3,124	13,416	-94.058%
2026-05-08	7.2500	7.2500	6.2500	6.4500	-14.570%	27	6,334	-94.574%
2026-05-07	7.2300	7.7500	6.8600	7.5500	+3.567%	118	6,342	-95.364%
2026-05-06	7.8800	7.8800	7.0000	7.2900	-19.890%	5,412	6,347	-95.199%
2026-05-05	8.6500	9.1000	8.4700	9.1000	-8.543%	23	1,899	-96.154%
2026-05-04	9.7000	10.3000	9.7000	9.9500	+2.472%	12	1,895	-96.482%
2026-05-01	10.4000	10.4000	9.7000	9.7100	-6.814%	54	1,869	-96.395%
2026-04-30	11.1000	11.3800	10.3500	10.4200	-11.695%	68	1,869	-96.641%
2026-04-29	12.0100	12.0800	11.5000	11.8000	-2.156%	64	1,841	-97.034%
2026-04-28	14.0800	14.3500	12.0600	12.0600	+4.870%	448	1,811	-97.098%
2026-04-27	11.7500	12.0000	11.5000	11.5000	-4.564%	122	1,526	-96.957%
2026-04-24	12.2500	13.0500	11.9500	12.0500	-22.657%	366	1,437	-97.095%
2026-04-23	14.3800	15.5800	13.4000	15.5800	+3.659%	49	1,273	-97.754%
2026-04-22	15.0100	15.6000	15.0000	15.0300	-7.678%	31	1,244	-97.671%
2026-04-21	15.5000	16.3500	15.5000	16.2800	+0.494%	15	1,217	-97.850%
2026-04-20	16.6200	16.8000	16.0200	16.2000	-3.571%	556	1,217	-97.840%
2026-04-17	17.0500	17.0500	16.3900	16.8000	-10.400%	17	716	-97.917%
2026-04-16	19.3000	19.3000	18.5500	18.7500	+1.406%	50	717	-98.133%
2026-04-15	19.0000	19.2500	18.4300	18.4900	-1.176%	8	712	-98.107%
2026-04-14	20.1300	20.1300	18.6500	18.7100	-12.365%	29	705	-98.129%
2026-04-13	23.1000	23.4500	21.3000	21.3500	-6.687%	249	702	-98.361%
2026-04-10	22.1900	23.5000	21.7000	22.8800	-10.695%	36	611	-98.470%
2026-04-09	25.6200	25.6200	25.6200	25.6200	-5.111%	1	606	-98.634%
2026-04-08	26.0000	28.8600	26.0000	27.0000	-27.419%	6	605	-98.704%
2026-04-07	37.1800	37.2000	37.1800	37.2000	-20.086%	11	606	-99.059%
2026-04-02	45.5000	46.5500	45.5000	46.5500	+22.018%	7	596	-99.248%
2026-04-01	38.4200	38.4200	38.1500	38.1500	-15.033%	17	596	-99.083%
2026-03-26	44.0000	44.9000	43.9000	44.9000	-2.285%	11	581	-99.220%
2026-03-20	41.6500	46.0500	41.3500	45.9500	+11.964%	384	581	-99.238%
2026-03-19	44.4000	44.4000	40.9000	41.0400	+4.030%	225	440	-99.147%
2026-03-18	37.8500	39.4500	37.7500	39.4500	-2.833%	3	326	-99.113%
2026-03-16	40.5000	40.6000	40.5000	40.6000	-5.800%	2	326	-99.138%
2026-03-12	43.5000	43.5000	43.1000	43.1000	+2.619%	49	325	-99.188%
2026-03-09	47.4500	47.4500	42.0000	42.0000	-6.355%	24	348	-99.167%
2026-03-06	44.1500	44.8500	44.1500	44.8500	+4.521%	42	328	-99.220%
2026-03-05	38.8000	45.7000	38.8000	42.9100	+9.885%	176	333	-99.184%
2026-03-04	39.5500	39.5500	39.0500	39.0500	-9.186%	8	274	-99.104%
2026-03-03	43.0000	43.0000	43.0000	43.0000	+13.907%	3	276	-99.186%
2026-02-27	37.7700	37.7700	37.7500	37.7500	+4.397%	2	279	-99.073%
2026-02-26	34.8000	37.2200	34.8000	36.1600	+17.479%	24	279	-99.032%
2026-02-25	30.7800	30.7800	30.7800	30.7800	-6.444%	5	270	-98.863%
2026-02-24	33.5000	33.5000	32.9000	32.9000	-9.116%	3	270	-98.936%
2026-02-20	36.6000	36.6000	36.2000	36.2000	-11.707%	2	268	-99.033%
2026-02-17	41.0000	41.0000	41.0000	41.0000	+6.355%	1	267	-99.146%
2026-02-13	39.6000	39.6000	37.9500	38.5500	+1.314%	230	36	-99.092%
2026-02-12	38.0000	39.0000	38.0000	38.0500	+1.197%	15	36	-99.080%
2026-02-09	37.2000	37.6000	37.2000	37.6000	-7.843%	10	27	-99.069%
2026-02-06	42.0000	42.0000	40.8000	40.8000	-18.318%	4	20	-99.142%
2026-02-05	50.9800	50.9800	49.6500	49.9500	-2.422%	15	16	-99.299%
2026-02-04	51.1900	51.1900	51.1900	51.1900	+21.591%	1	5	-99.316%
2026-02-03	43.8000	43.9400	42.1000	42.1000	+17.696%	8	4	-99.169%
2026-01-30	35.7700	35.7700	35.7700	35.7700	0.000%	3	3	-99.022%

.dark-mode .y45Gcm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y45Gcm{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260821P400SMH Aug 21 2026 400.00 Put (SMH260821P00400000)option OPRA

SMH20260821P400
SMH Aug 21 2026 400.00 Put (SMH260821P00400000)
option OPRA