Dark

SMH20260918P250
SMH Sep 18 2026 250.00 Put (SMH260918P00250000)
option OPRA

EOD

Aug 4, 2026

0.4600-8.000%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.4600	0.4600	0.4600	0.4600	-8.000%	1	2,401	0.000%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-20.635%	1	2,401	-8.000%
2026-07-30	0.5800	0.6300	0.5800	0.6300	-32.979%	2	2,401	-26.984%
2026-07-28	0.8500	1.0600	0.8500	0.9400	+56.667%	8	2,401	-51.064%
2026-07-27	0.7200	0.9000	0.6000	0.6000	-4.762%	7	2,399	-23.333%
2026-07-24	0.8500	0.8500	0.6300	0.6300	-25.000%	3	2,398	-26.984%
2026-07-22	0.8400	0.8400	0.8400	0.8400	-14.286%	1	2,396	-45.238%
2026-07-17	1.0500	1.0500	0.9200	0.9800	+15.294%	12	2,396	-53.061%
2026-07-15	0.8500	0.8500	0.8500	0.8500	-3.409%	1	2,395	-45.882%
2026-07-09	0.8500	0.9200	0.8500	0.8800	0.000%	10	2,394	-47.727%
2026-07-07	0.8800	0.8800	0.8800	0.8800	+3.529%	6	2,384	-47.727%
2026-07-06	0.8400	0.8600	0.8400	0.8500	-19.048%	10	2,384	-45.882%
2026-07-02	0.9000	1.0500	0.9000	1.0500	+10.526%	2	2,372	-56.190%
2026-06-26	0.9500	0.9500	0.9500	0.9500	-14.414%	6	2,372	-51.579%
2026-06-24	1.1100	1.1100	1.1100	1.1100	+4.717%	37	2,372	-58.559%
2026-06-18	0.9600	1.0600	0.9600	1.0600	-19.697%	2	2,409	-56.604%
2026-06-10	1.2000	1.3200	1.2000	1.3200	+2.326%	4	2,409	-65.152%
2026-06-09	1.4000	1.4000	1.2900	1.2900	+29.000%	33	2,408	-64.341%
2026-06-08	1.0000	1.0000	1.0000	1.0000	-13.793%	30	2,409	-54.000%
2026-06-05	1.0200	1.1600	1.0200	1.1600	+20.833%	56	2,399	-60.345%
2026-06-04	1.0800	1.0800	0.9600	0.9600	-14.286%	3	2,402	-52.083%
2026-06-02	0.9100	1.1200	0.9100	1.1200	+27.273%	63	2,401	-58.929%
2026-06-01	0.8600	0.8800	0.8600	0.8800	+10.000%	4	2,401	-47.727%
2026-05-29	0.8000	0.8000	0.7900	0.8000	+8.108%	291	2,403	-42.500%
2026-05-28	0.7400	0.7400	0.7400	0.7400	+10.448%	30	2,384	-37.838%
2026-05-27	1.0700	1.0700	0.6400	0.6700	-30.928%	55	2,354	-31.343%
2026-05-19	0.9700	0.9700	0.9700	0.9700	+27.632%	15	2,401	-52.577%
2026-05-14	1.1500	1.1500	0.7600	0.7600	+13.433%	7	2,416	-39.474%
2026-05-13	0.6700	0.6700	0.6700	0.6700	-27.174%	1	2,409	-31.343%
2026-05-08	0.8500	0.9200	0.8500	0.9200	-4.167%	2	2,409	-50.000%
2026-05-07	0.9300	0.9600	0.9300	0.9600	0.000%	2	2,409	-52.083%
2026-05-06	1.4200	1.4200	0.9400	0.9600	-20.000%	4	2,410	-52.083%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-3.226%	1	2,410	-61.667%
2026-05-04	1.4600	1.4600	1.2400	1.2400	-19.481%	16	2,410	-62.903%
2026-04-30	1.5400	1.5400	1.5400	1.5400	-4.938%	4	2,418	-70.130%
2026-04-29	1.6000	1.6200	1.6000	1.6200	-11.957%	17	2,418	-71.605%
2026-04-27	1.8400	1.8400	1.8400	1.8400	-13.208%	5	2,418	-75.000%
2026-04-24	2.1200	2.1200	2.1200	2.1200	-10.549%	10	2,418	-78.302%
2026-04-23	2.2000	2.3700	2.1800	2.3700	+3.043%	1,509	2,408	-80.591%
2026-04-21	2.3000	2.3000	2.3000	2.3000	-0.433%	2	1,175	-80.000%
2026-04-20	2.3000	2.3100	2.3000	2.3100	+4.525%	2	1,175	-80.087%
2026-04-16	2.2100	2.2100	2.2100	2.2100	-11.600%	1	1,175	-79.186%
2026-04-14	2.5000	2.5000	2.5000	2.5000	-16.107%	2	1,175	-81.600%
2026-04-13	3.0000	3.0000	2.9800	2.9800	-10.778%	2	1,177	-84.564%
2026-04-08	3.5000	3.5000	3.3400	3.3400	-38.828%	2	1,175	-86.228%
2026-04-02	6.3500	6.3500	5.4600	5.4600	-8.543%	2	1,176	-91.575%
2026-03-31	6.4700	6.4700	5.9700	5.9700	-0.500%	3	1,176	-92.295%
2026-03-26	5.8500	6.0800	5.8500	6.0000	+14.723%	4	1,176	-92.333%
2026-03-25	5.0400	5.2400	5.0400	5.2300	-7.434%	18	1,180	-91.205%
2026-03-23	5.3800	5.6500	5.0700	5.6500	-9.600%	16	1,190	-91.858%
2026-03-20	6.3800	6.3800	6.2500	6.2500	-6.297%	5	1,182	-92.640%
2026-03-19	6.6700	6.6700	6.6700	6.6700	+25.849%	1	1,183	-93.103%
2026-03-17	5.3000	5.3000	5.3000	5.3000	-7.018%	25	1,183	-91.321%
2026-03-16	5.7000	5.7000	5.7000	5.7000	-17.986%	52	1,158	-91.930%
2026-03-09	6.9500	6.9500	6.9500	6.9500	-4.138%	3	1,136	-93.381%
2026-03-06	6.6700	7.2500	6.4300	7.2500	+4.467%	147	1,149	-93.655%
2026-03-03	6.9400	6.9400	6.9400	6.9400	+26.182%	4	1,177	-93.372%
2026-03-02	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,177	-91.636%
2026-02-27	5.5000	5.5000	5.5000	5.5000	+6.589%	1	1,178	-91.636%
2026-02-26	5.0700	5.3800	5.0200	5.1600	-2.457%	29	1,178	-91.085%
2026-02-19	5.3800	5.5100	5.2900	5.2900	-9.881%	9	1,178	-91.304%
2026-02-17	6.2500	6.2500	5.8700	5.8700	-0.845%	2	1,173	-92.164%
2026-02-13	5.9100	5.9200	5.6500	5.9200	+3.136%	32	1,158	-92.230%
2026-02-12	5.7400	5.7400	5.7400	5.7400	+12.992%	1	1,158	-91.986%
2026-02-11	4.9300	5.0800	4.9300	5.0800	-5.400%	19	1,158	-90.945%
2026-02-09	5.3700	5.3700	5.3700	5.3700	-3.591%	1	1,173	-91.434%
2026-02-06	6.2500	6.2500	5.5200	5.5700	-22.207%	18	1,174	-91.741%
2026-02-05	7.4000	7.4000	7.1600	7.1600	-4.533%	3	1,164	-93.575%
2026-02-04	7.5000	7.5000	7.5000	7.5000	+25.000%	2	1,166	-93.867%
2026-02-03	6.1600	6.2500	6.0000	6.0000	+15.385%	30	1,166	-92.333%
2026-01-30	5.2000	5.2000	5.2000	5.2000	-5.455%	5	1,160	-91.154%
2026-01-29	5.2500	5.5000	5.2500	5.5000	+19.565%	2	1,165	-91.636%
2026-01-27	4.7300	4.7300	4.6000	4.6000	-22.166%	9	1,165	-90.000%
2026-01-20	5.8000	5.9100	5.8000	5.9100	+17.030%	2	1,165	-92.217%
2026-01-16	4.9200	5.0500	4.9200	5.0500	+2.020%	15	1,166	-90.891%
2026-01-15	4.8300	4.9500	4.7700	4.9500	-15.385%	21	1,166	-90.707%
2026-01-14	5.4000	5.8500	5.4000	5.8500	+8.333%	4	1,166	-92.137%
2026-01-09	5.7500	5.7500	5.4000	5.4000	-14.961%	61	1,164	-91.481%
2026-01-05	5.9500	6.3500	5.9500	6.3500	-2.157%	91	1,061	-92.756%
2026-01-02	6.5000	6.5000	6.4900	6.4900	-9.861%	2	1,061	-92.912%
2025-12-31	7.2000	7.2000	7.2000	7.2000	+4.348%	1	1,061	-93.611%
2025-12-30	6.9000	6.9000	6.9000	6.9000	-12.102%	2	1,061	-93.333%
2025-12-22	7.6500	7.8500	7.6500	7.8500	-7.101%	16	1,065	-94.140%
2025-12-19	8.4500	8.4500	8.4500	8.4500	-5.587%	2	1,065	-94.556%
2025-12-18	8.9500	8.9500	8.9500	8.9500	-13.107%	1	1,063	-94.860%
2025-12-17	10.1000	10.3000	10.1000	10.3000	+12.568%	10	1,064	-95.534%
2025-12-16	9.1500	9.1500	9.1500	9.1500	+25.000%	5	1,063	-94.973%
2025-12-11	7.6100	8.0000	7.1000	7.3200	+1.808%	11	1,068	-93.716%
2025-12-10	6.8500	7.1900	6.8300	7.1900	-4.768%	7	1,067	-93.602%
2025-12-09	7.6000	7.6000	7.5500	7.5500	-1.948%	6	1,064	-93.907%
2025-12-08	7.8000	7.8000	7.7000	7.7000	-2.532%	2	1,064	-94.026%
2025-12-05	7.9000	7.9000	7.9000	7.9000	-1.250%	1	1,064	-94.177%
2025-12-04	7.9800	8.0000	7.9800	8.0000	-19.598%	3	1,065	-94.250%
2025-11-28	9.9500	9.9500	9.9500	9.9500	-11.081%	1	1,064	-95.377%
2025-11-24	11.7000	11.7000	11.1900	11.1900	-15.547%	3	1,064	-95.889%
2025-11-21	13.9000	14.9200	13.1000	13.2500	+14.818%	8	1,064	-96.528%
2025-11-20	11.5400	11.5400	11.5400	11.5400	-8.121%	1	1,065	-96.014%
2025-11-18	12.5600	12.5600	12.5600	12.5600	+16.837%	2	1,065	-96.338%
2025-11-17	10.7500	10.7500	10.7500	10.7500	-3.760%	1	1,066	-95.721%
2025-11-13	10.5800	11.1700	10.5800	11.1700	+19.593%	3	1,066	-95.882%
2025-11-12	9.3400	9.3400	9.3400	9.3400	-16.978%	1	1,063	-95.075%
2025-11-07	11.7500	11.7500	11.2500	11.2500	+12.052%	2	1,063	-95.911%
2025-11-06	10.0400	10.0400	10.0400	10.0400	+16.744%	1	1,064	-95.418%
2025-11-05	8.6000	8.6000	8.6000	8.6000	-9.474%	1	1,064	-94.651%
2025-11-04	9.5000	9.5000	9.5000	9.5000	+13.772%	2	1,063	-95.158%
2025-10-31	8.3500	8.3500	8.3500	8.3500	-2.110%	1	1,063	-94.491%
2025-10-28	8.5300	8.5300	8.5300	8.5300	-17.981%	3	1,063	-94.607%
2025-10-23	10.4000	10.4000	10.4000	10.4000	+6.122%	2	1,063	-95.577%
2025-10-21	10.1000	10.1000	9.8000	9.8000	+4.255%	18	1,064	-95.306%
2025-10-20	9.9000	9.9000	9.4000	9.4000	-12.150%	12	1,073	-95.106%
2025-10-17	10.7000	10.7000	10.7000	10.7000	-3.604%	1	1,083	-95.701%
2025-10-16	9.8000	11.1000	9.8000	11.1000	+8.293%	18	1,083	-95.856%
2025-10-15	10.4000	10.4000	10.2000	10.2500	-10.324%	7	1,074	-95.512%
2025-10-14	11.4300	11.4300	11.4300	11.4300	+6.326%	2	1,073	-95.976%
2025-10-13	10.7500	10.7500	10.7500	10.7500	-12.245%	2	1,075	-95.721%
2025-10-10	11.5000	12.2500	11.5000	12.2500	+26.943%	37	1,073	-96.245%
2025-10-09	9.5000	9.7000	9.4100	9.6500	+1.472%	31	1,071	-95.233%
2025-10-08	9.4500	9.5100	9.4500	9.5100	+2.258%	6	1,087	-95.163%
2025-10-06	9.3000	9.3000	9.3000	9.3000	-5.102%	1	1,089	-95.054%
2025-10-03	9.8000	9.8000	9.8000	9.8000	+2.083%	15	1,088	-95.306%
2025-10-02	9.6000	9.6000	9.6000	9.6000	-5.419%	1	1,073	-95.208%
2025-10-01	10.1500	10.1500	10.1500	10.1500	-10.730%	3	1,073	-95.468%
2025-09-26	11.3700	11.3700	11.3700	11.3700	+2.989%	2	1,073	-95.954%
2025-09-23	11.0500	11.0500	11.0400	11.0400	-8.153%	10	1,073	-95.833%
2025-09-19	12.0000	12.0200	12.0000	12.0200	+3.087%	3	1,070	-96.173%
2025-09-18	12.0300	12.0300	11.5500	11.6600	-10.308%	5	1,071	-96.055%
2025-09-16	13.1100	13.1100	13.0000	13.0000	-0.763%	402	1,069	-96.462%
2025-09-15	13.1000	13.1000	13.1000	13.1000	-1.057%	3	679	-96.489%
2025-09-12	13.2400	13.2400	13.2400	13.2400	-1.194%	1	679	-96.526%
2025-09-11	13.4000	13.4000	13.4000	13.4000	-9.459%	1	679	-96.567%
2025-09-08	14.3700	14.8400	14.3700	14.8000	-14.943%	34	678	-96.892%
2025-09-03	17.3500	17.4000	17.3500	17.4000	0.000%	2	675	-97.356%
2025-09-02	17.4000	17.4000	17.4000	17.4000	+7.341%	50	675	-97.356%
2025-08-29	16.2100	16.2100	16.2100	16.2100	+13.515%	1	652	-97.162%
2025-08-28	14.2800	14.2800	14.2800	14.2800	-7.333%	5	652	-96.779%
2025-08-25	15.4100	15.4100	15.4100	15.4100	-1.218%	1	656	-97.015%
2025-08-22	15.6000	15.6000	15.6000	15.6000	-10.857%	5	657	-97.051%
2025-08-20	17.5000	17.5000	17.5000	17.5000	+9.443%	1	653	-97.371%
2025-08-15	15.9900	15.9900	15.9900	15.9900	+5.894%	1	653	-97.123%
2025-08-13	15.1000	15.1000	15.1000	15.1000	+1.003%	1	653	-96.954%
2025-08-12	14.9500	14.9500	14.9500	14.9500	-16.944%	100	652	-96.923%
2025-07-23	18.0000	18.0000	18.0000	18.0000	-2.703%	1	552	-97.444%
2025-07-22	18.5000	18.5000	18.5000	18.5000	+6.322%	1	552	-97.514%
2025-07-21	17.4000	17.4000	17.4000	17.4000	-3.708%	1	552	-97.356%
2025-07-18	18.0700	18.0700	18.0700	18.0700	-16.536%	1	552	-97.454%
2025-06-27	21.6500	21.6500	21.6500	21.6500	-9.792%	6	552	-97.875%
2025-06-24	24.0000	24.0000	24.0000	24.0000	-6.615%	10	558	-98.083%
2025-06-16	25.7000	25.7000	25.7000	25.7000	-8.768%	1	558	-98.210%
2025-06-13	28.1700	28.1700	28.1700	28.1700	+8.138%	8	558	-98.367%
2025-06-11	26.0500	26.0500	26.0500	26.0500	-2.690%	2	554	-98.234%
2025-06-10	27.4500	27.4500	26.7700	26.7700	-4.290%	2	552	-98.282%
2025-06-09	27.9700	27.9700	27.9700	27.9700	-8.054%	2	551	-98.355%
2025-06-04	30.4200	30.4300	30.4200	30.4200	-19.673%	6	517	-98.488%
2025-05-23	37.6500	37.8700	37.6500	37.8700	+17.426%	160	517	-98.785%
2025-05-16	32.2500	32.2500	32.2500	32.2500	+3.531%	18	517	-98.574%
2025-05-15	31.1500	31.1500	31.1500	31.1500	-1.828%	4	517	-98.523%
2025-05-14	31.7300	31.7300	31.7300	31.7300	-1.917%	450	517	-98.550%
2025-05-13	31.7700	32.3500	31.7700	32.3500	-30.654%	9	67	-98.578%
2025-03-28	46.6500	46.6500	46.6500	46.6500	+1.967%	4	67	-99.014%
2025-03-27	46.2400	46.3000	45.5000	45.7500	-1.613%	34	65	-98.995%
2025-03-12	45.9500	46.5000	45.7500	46.5000	0.000%	31	31	-99.011%

.dark-mode .CJBQFB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CJBQFB{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P250SMH Sep 18 2026 250.00 Put (SMH260918P00250000)option OPRA

SMH20260918P250
SMH Sep 18 2026 250.00 Put (SMH260918P00250000)
option OPRA