Dark

SMH20260821P425
SMH Aug 21 2026 425.00 Put (SMH260821P00425000)
option OPRA

EOD

Aug 5, 2026

0.5900-36.559%(-0.3400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9000	0.9000	0.5900	0.5900	-36.559%	5	1,656	0.000%
2026-08-04	1.2600	1.3500	0.8900	0.9300	-43.976%	84	1,658	-36.559%
2026-08-03	2.5000	2.5000	1.6600	1.6600	-22.066%	30	1,659	-64.458%
2026-07-31	1.7800	2.4400	1.7800	2.1300	-16.142%	39	1,663	-72.300%
2026-07-30	3.5500	3.5500	2.5400	2.5400	-63.295%	209	1,635	-76.772%
2026-07-29	4.5000	6.9200	4.5000	6.9200	+60.930%	15	1,537	-91.474%
2026-07-28	5.3000	5.4500	4.1700	4.3000	+12.861%	426	1,628	-86.279%
2026-07-27	3.8800	4.7700	3.8100	3.8100	-1.804%	112	1,362	-84.514%
2026-07-24	3.2000	3.8800	3.0300	3.8800	+23.175%	10	1,361	-84.794%
2026-07-23	3.1500	3.1500	3.1500	3.1500	-5.970%	1	1,364	-81.270%
2026-07-22	3.1000	3.3500	3.0000	3.3500	+1.515%	4	1,364	-82.388%
2026-07-21	3.6500	3.7000	3.3000	3.3000	-29.787%	4	1,362	-82.121%
2026-07-20	4.3800	4.7000	4.3300	4.7000	-15.468%	28	1,360	-87.447%
2026-07-17	5.9000	6.8000	4.9700	5.5600	+20.870%	209	1,346	-89.388%
2026-07-16	3.9000	4.6000	3.9000	4.6000	+12.195%	7	1,211	-87.174%
2026-07-15	3.3800	4.2400	3.3800	4.1000	+13.260%	5	1,209	-85.610%
2026-07-14	3.6200	3.6200	3.6200	3.6200	-13.810%	1	1,209	-83.702%
2026-07-13	3.6000	4.2000	3.4800	4.2000	+18.310%	76	1,210	-85.952%
2026-07-10	3.5500	3.5500	3.5500	3.5500	-6.579%	1	1,147	-83.380%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-18.280%	5	1,146	-84.474%
2026-07-08	5.5000	5.5000	4.6500	4.6500	-7.000%	7	1,146	-87.312%
2026-07-07	5.5000	6.0400	4.8500	5.0000	+21.359%	162	1,163	-88.200%
2026-07-06	3.9500	4.1200	3.9000	4.1200	-31.333%	52	1,269	-85.680%
2026-07-02	3.9800	6.0000	3.9800	6.0000	+69.972%	141	1,266	-90.167%
2026-06-30	3.5500	3.5500	3.4700	3.5300	-36.738%	23	1,266	-83.286%
2026-06-29	5.5800	5.5800	5.5800	5.5800	-1.064%	19	1,268	-89.427%
2026-06-26	5.4900	5.6400	5.4700	5.6400	+26.742%	6	1,250	-89.539%
2026-06-25	3.9000	5.1500	3.9000	4.4500	-19.091%	4	1,250	-86.742%
2026-06-24	5.1700	5.7500	5.1700	5.5000	+0.917%	5	1,250	-89.273%
2026-06-23	5.5000	5.5000	5.0300	5.4500	+48.098%	3	1,248	-89.174%
2026-06-22	3.6800	3.6800	3.6800	3.6800	-13.208%	4	1,247	-83.967%
2026-06-18	4.2400	4.2400	4.2400	4.2400	-4.289%	1	1,249	-86.085%
2026-06-16	3.9000	4.4300	3.9000	4.4300	+10.474%	6	1,249	-86.682%
2026-06-15	4.1900	4.1900	4.0100	4.0100	-32.605%	4	1,247	-85.287%
2026-06-12	6.0100	6.1500	5.9100	5.9500	-17.246%	13	1,247	-90.084%
2026-06-11	7.9000	8.2500	7.1900	7.1900	-5.395%	17	1,247	-91.794%
2026-06-10	7.6000	7.6000	7.6000	7.6000	-23.232%	3	1,232	-92.237%
2026-06-09	10.5700	10.9000	9.9000	9.9000	+46.667%	18	1,250	-94.040%
2026-06-08	6.8500	6.8500	6.7500	6.7500	-22.857%	2	1,250	-91.259%
2026-06-05	6.4500	8.7500	6.4500	8.7500	+45.833%	28	1,249	-93.257%
2026-06-04	6.0000	6.0000	6.0000	6.0000	+26.050%	6	1,249	-90.167%
2026-06-03	5.0400	5.0500	4.7600	4.7600	-4.800%	15	1,254	-87.605%
2026-06-02	5.0100	5.0100	4.9500	5.0000	-6.542%	8	1,251	-88.200%
2026-06-01	5.3500	5.3500	5.3500	5.3500	-8.547%	2	1,247	-88.972%
2026-05-28	5.8500	5.8500	5.8500	5.8500	-3.783%	1	1,248	-89.915%
2026-05-26	6.0400	6.0800	6.0200	6.0800	-8.571%	26	1,248	-90.296%
2026-05-22	6.7500	6.7500	6.6500	6.6500	-10.738%	3	1,249	-91.128%
2026-05-21	8.0000	8.0800	7.4500	7.4500	-32.579%	17	1,247	-92.081%
2026-05-19	12.0500	12.1500	11.0500	11.0500	-0.090%	150	1,247	-94.661%
2026-05-18	11.0600	11.0600	11.0600	11.0600	+17.037%	2	1,240	-94.665%
2026-05-15	10.2000	10.2000	9.4500	9.4500	+11.834%	3	1,240	-93.757%
2026-05-14	8.4500	8.4500	8.4500	8.4500	-6.733%	8	1,277	-93.018%
2026-05-13	9.0600	9.0600	9.0600	9.0600	+1.570%	1	1,276	-93.488%
2026-05-12	8.9200	8.9200	8.9200	8.9200	+5.562%	45	1,276	-93.386%
2026-05-11	8.5500	8.5500	8.4000	8.4500	-4.520%	4	1,276	-93.018%
2026-05-08	9.4500	9.4500	8.8500	8.8500	-18.433%	1,511	1,275	-93.333%
2026-05-07	9.8500	10.8500	9.8500	10.8500	+5.854%	123	1,624	-94.562%
2026-05-06	11.2000	11.2000	10.2500	10.2500	-19.291%	5	1,625	-94.244%
2026-05-05	12.8000	12.8000	12.0600	12.7000	-11.498%	1,046	1,622	-95.354%
2026-05-04	13.5500	14.5000	13.5000	14.3500	+3.986%	1,365	1,619	-95.889%
2026-05-01	14.1100	14.1100	13.8000	13.8000	-7.692%	8	153	-95.725%
2026-04-30	16.1500	16.3500	14.9500	14.9500	-12.828%	16	153	-96.054%
2026-04-29	16.5500	17.1500	16.4200	17.1500	-12.500%	38	159	-96.560%
2026-04-28	17.9300	20.2000	17.9300	19.6000	+20.838%	59	141	-96.990%
2026-04-27	15.9000	16.2200	15.9000	16.2200	-2.874%	15	131	-96.363%
2026-04-24	16.9100	17.0000	16.7000	16.7000	-13.247%	20	126	-96.467%
2026-04-23	19.6000	19.6000	18.5000	19.2500	-9.369%	12	118	-96.935%
2026-04-22	21.9000	21.9000	21.2000	21.2400	-3.235%	5	116	-97.222%
2026-04-21	22.2100	22.2100	21.9500	21.9500	-5.996%	3	114	-97.312%
2026-04-17	23.7000	23.7000	23.3500	23.3500	-10.192%	12	114	-97.473%
2026-04-16	25.9500	26.0000	25.9500	26.0000	-7.209%	3	108	-97.731%
2026-04-15	28.5200	28.5200	28.0200	28.0200	-9.467%	13	105	-97.894%
2026-04-13	32.8400	32.8400	30.9500	30.9500	-4.769%	30	114	-98.094%
2026-04-10	31.1800	32.5000	31.1700	32.5000	-13.102%	32	114	-98.185%
2026-04-08	37.4000	37.4000	37.4000	37.4000	-28.694%	20	114	-98.422%
2026-04-06	52.4500	52.4500	52.4500	52.4500	-0.794%	95	105	-98.875%
2026-03-23	54.6600	54.6600	52.8700	52.8700	-6.935%	10	10	-98.884%
2026-03-20	56.8100	56.8100	56.8100	56.8100	-2.052%	2	9	-98.961%
2026-03-12	58.1800	58.1800	57.9100	58.0000	+15.792%	6	7	-98.983%
2026-03-02	50.2100	50.2100	50.0900	50.0900	+7.720%	2	5	-98.822%
2026-02-23	46.5000	46.5000	46.5000	46.5000	-8.770%	1	4	-98.731%
2026-02-09	50.9700	50.9700	50.9700	50.9700	-15.543%	1	4	-98.842%
2026-01-07	60.3500	60.3500	60.3500	60.3500	0.000%	3	3	-99.022%

.dark-mode .Gf0WqX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gf0WqX{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260821P425SMH Aug 21 2026 425.00 Put (SMH260821P00425000)option OPRA

SMH20260821P425
SMH Aug 21 2026 425.00 Put (SMH260821P00425000)
option OPRA