Dark

SMH20260918P280
SMH Sep 18 2026 280.00 Put (SMH260918P00280000)
option OPRA

EOD

Aug 5, 2026

0.6000-9.091%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6000	0.6000	0.6000	0.6000	-9.091%	1	2,377	0.000%
2026-08-04	0.6600	0.6600	0.6600	0.6600	-8.333%	3	2,377	-9.091%
2026-08-03	0.7700	0.7700	0.7200	0.7200	-4.000%	25	2,377	-16.667%
2026-07-31	0.7700	0.8300	0.7500	0.7500	-12.791%	56	2,353	-20.000%
2026-07-30	0.8300	0.8700	0.8200	0.8600	-31.200%	100	2,383	-30.233%
2026-07-28	1.2300	1.2500	1.2300	1.2500	+4.167%	4	2,287	-52.000%
2026-07-22	1.2000	1.2000	1.2000	1.2000	0.000%	2	2,288	-50.000%
2026-07-21	1.1800	1.2400	1.1500	1.2000	-20.000%	87	2,330	-50.000%
2026-07-17	1.5000	1.5000	1.5000	1.5000	+20.000%	4	2,300	-60.000%
2026-07-13	1.2900	1.2900	1.2500	1.2500	-18.301%	3	2,296	-52.000%
2026-07-08	1.5300	1.5300	1.5300	1.5300	+2.000%	1	2,299	-60.784%
2026-07-02	1.3300	1.5000	1.3000	1.5000	+7.143%	31	2,277	-60.000%
2026-07-01	1.4000	1.4000	1.4000	1.4000	+18.644%	1	2,277	-57.143%
2026-06-30	1.1800	1.1800	1.1800	1.1800	-19.178%	100	2,372	-49.153%
2026-06-29	1.4600	1.4600	1.4600	1.4600	-14.118%	10	2,372	-58.904%
2026-06-23	1.7000	1.7000	1.7000	1.7000	-12.821%	1	2,372	-64.706%
2026-06-10	1.9500	1.9500	1.9500	1.9500	+30.000%	10	2,381	-69.231%
2026-06-08	1.5000	1.5000	1.5000	1.5000	+26.050%	1	2,371	-60.000%
2026-06-01	1.1900	1.1900	1.1900	1.1900	-21.192%	10	2,372	-49.580%
2026-05-29	1.5100	1.5100	1.5100	1.5100	+42.453%	1	2,362	-60.265%
2026-05-22	1.0600	1.0600	1.0600	1.0600	-34.568%	1	2,362	-43.396%
2026-05-18	1.6200	1.6200	1.6200	1.6200	+12.500%	20	2,361	-62.963%
2026-05-13	1.4400	1.4400	1.4400	1.4400	-7.097%	1	2,341	-58.333%
2026-05-12	1.5500	1.5500	1.5500	1.5500	+7.639%	1	2,341	-61.290%
2026-05-08	1.4400	1.4400	1.4400	1.4400	-7.692%	30	2,341	-58.333%
2026-05-07	1.5500	1.6300	1.5400	1.5600	-10.345%	34	2,341	-61.538%
2026-05-06	1.6700	1.7400	1.6600	1.7400	-11.675%	39	2,343	-65.517%
2026-05-05	1.9700	1.9700	1.9700	1.9700	-16.170%	1	2,346	-69.543%
2026-05-04	2.2500	2.3500	2.2500	2.3500	0.000%	2	2,346	-74.468%
2026-05-01	2.3600	2.3800	2.3500	2.3500	-4.082%	204	2,360	-74.468%
2026-04-30	2.4500	2.4500	2.4500	2.4500	-8.922%	10	2,360	-75.510%
2026-04-29	2.7800	2.7800	2.6900	2.6900	-11.803%	22	2,350	-77.695%
2026-04-28	3.1800	3.1800	3.0500	3.0500	+0.993%	3	2,338	-80.328%
2026-04-27	3.0200	3.0200	3.0200	3.0200	-8.485%	2	2,337	-80.132%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-12.000%	9	2,339	-81.818%
2026-04-23	3.5000	3.7600	3.5000	3.7500	+5.932%	26	2,330	-84.000%
2026-04-21	3.5400	3.5400	3.5400	3.5400	-3.014%	2	2,311	-83.051%
2026-04-20	3.6500	3.6500	3.6500	3.6500	-8.750%	1	2,311	-83.562%
2026-04-14	4.1800	4.1800	4.0000	4.0000	-15.254%	2	2,311	-85.000%
2026-04-13	4.7200	4.7200	4.7200	4.7200	+1.071%	1	2,312	-87.288%
2026-04-10	4.5400	4.6700	4.5400	4.6700	-17.345%	4	2,312	-87.152%
2026-04-08	5.6000	5.7000	5.6000	5.6500	-29.375%	26	2,310	-89.381%
2026-04-07	8.4000	8.4000	8.0000	8.0000	-3.030%	39	2,308	-92.500%
2026-04-01	8.7600	8.7600	8.2500	8.2500	-21.053%	2	2,278	-92.727%
2026-03-31	10.4500	10.4500	10.4500	10.4500	-13.636%	13	2,279	-94.258%
2026-03-30	11.9500	12.1000	11.9500	12.1000	+40.698%	17	2,271	-95.041%
2026-03-24	8.6000	8.6000	8.6000	8.6000	-2.273%	1	2,274	-93.023%
2026-03-23	8.7500	8.8000	8.7500	8.8000	-1.124%	100	2,274	-93.182%
2026-03-20	8.9000	8.9000	8.9000	8.9000	-4.301%	15	2,291	-93.258%
2026-03-19	9.5000	9.5000	9.2000	9.3000	+10.714%	5	2,291	-93.548%
2026-03-18	8.2500	8.4100	8.2500	8.4000	-2.890%	100	2,291	-92.857%
2026-03-17	8.6500	8.6500	8.6500	8.6500	-1.143%	1	2,297	-93.064%
2026-03-16	8.8500	8.8500	8.7500	8.7500	-16.667%	411	2,296	-93.143%
2026-03-13	10.4700	10.5500	10.4700	10.5000	+5.000%	500	2,308	-94.286%
2026-03-12	10.2000	10.3500	10.0000	10.0000	+9.890%	17	1,889	-94.000%
2026-03-11	9.0500	9.1000	9.0500	9.1000	+3.409%	2	1,879	-93.407%
2026-03-10	8.8000	8.8000	8.8000	8.8000	-9.278%	2	1,879	-93.182%
2026-03-09	9.7000	9.7000	9.7000	9.7000	-4.433%	10	1,879	-93.814%
2026-03-06	10.6000	10.6000	10.1500	10.1500	-2.871%	14	1,889	-94.089%
2026-03-05	10.6000	10.6000	10.4500	10.4500	+19.429%	13	1,887	-94.258%
2026-03-04	8.8000	8.8000	8.7500	8.7500	-11.616%	5	1,877	-93.143%
2026-03-03	10.8000	10.8000	9.9000	9.9000	+17.160%	8	1,874	-93.939%
2026-03-02	8.4500	8.4500	8.4500	8.4500	-2.762%	3	1,872	-92.899%
2026-02-27	8.8000	8.8000	8.6900	8.6900	+14.795%	5	1,872	-93.096%
2026-02-26	7.7000	7.7000	7.5700	7.5700	-0.395%	31	1,870	-92.074%
2026-02-24	7.8500	7.8500	7.5000	7.6000	-10.588%	21	1,869	-92.105%
2026-02-19	8.5500	8.5500	8.0500	8.5000	-6.593%	3	1,868	-92.941%
2026-02-17	9.8000	9.8000	9.1000	9.1000	+1.111%	24	1,867	-93.407%
2026-02-13	8.8500	9.0000	8.8500	9.0000	-13.462%	17	1,860	-93.333%
2026-02-04	10.4000	10.4000	10.4000	10.4000	+29.193%	20	1,860	-94.231%
2026-01-26	8.0500	8.0500	8.0500	8.0500	-2.068%	1	1,860	-92.547%
2026-01-23	8.2500	8.2500	8.2200	8.2200	-4.971%	5	1,859	-92.701%
2026-01-21	8.6500	8.6500	8.6500	8.6500	-8.466%	2	1,856	-93.064%
2026-01-20	8.8200	9.4500	8.8200	9.4500	+20.229%	11	1,856	-93.651%
2026-01-15	7.8000	7.8600	7.8000	7.8600	-2.963%	2	1,851	-92.366%
2026-01-13	8.1000	8.1000	8.1000	8.1000	-6.897%	1	1,851	-92.593%
2026-01-12	9.1300	9.1300	8.7000	8.7000	+0.578%	12	1,852	-93.103%
2026-01-09	8.9800	8.9800	8.6500	8.6500	-5.978%	12	1,857	-93.064%
2026-01-07	9.2000	9.2000	9.2000	9.2000	-7.071%	1	1,857	-93.478%
2026-01-05	9.9000	9.9000	9.9000	9.9000	-1.000%	150	1,709	-93.939%
2026-01-02	10.0000	10.0000	10.0000	10.0000	-10.314%	1	1,709	-94.000%
2025-12-26	11.2000	11.2000	11.1500	11.1500	-16.791%	11	1,709	-94.619%
2025-12-19	13.4000	13.4000	13.4000	13.4000	-16.250%	1	1,709	-95.522%
2025-12-17	16.1000	16.1500	16.0000	16.0000	+11.498%	3	1,709	-96.250%
2025-12-16	14.4000	14.4000	14.3500	14.3500	+3.986%	20	1,707	-95.819%
2025-12-12	13.8000	13.8000	13.8000	13.8000	+10.400%	1	1,707	-95.652%
2025-12-11	12.5000	12.5000	12.5000	12.5000	+3.306%	1	1,706	-95.200%
2025-12-05	12.1000	12.1000	12.1000	12.1000	-5.910%	1	1,705	-95.041%
2025-12-04	12.8600	12.8600	12.8600	12.8600	-7.482%	45	1,704	-95.334%
2025-12-02	13.8500	13.9000	13.7500	13.9000	-5.571%	93	1,704	-95.683%
2025-12-01	14.8000	14.8000	14.7200	14.7200	-5.338%	3	1,686	-95.924%
2025-11-26	15.5500	15.5500	15.5500	15.5500	-12.542%	20	1,687	-96.141%
2025-11-24	19.1000	19.1000	17.5500	17.7800	-11.893%	23	1,687	-96.625%
2025-11-21	24.3000	24.3000	20.1800	20.1800	+2.437%	7	1,693	-97.027%
2025-11-20	16.0000	19.7000	16.0000	19.7000	+5.348%	47	1,693	-96.954%
2025-11-19	18.7000	18.7000	18.7000	18.7000	-3.608%	1	1,693	-96.791%
2025-11-18	19.4900	19.4900	19.4000	19.4000	+13.917%	4	1,692	-96.907%
2025-11-17	17.0300	17.0300	17.0300	17.0300	-2.686%	5	1,692	-96.477%
2025-11-14	17.5000	17.5000	17.5000	17.5000	-6.865%	5	1,692	-96.571%
2025-11-07	18.8500	18.8800	18.7900	18.7900	+31.399%	6	1,692	-96.807%
2025-11-05	14.3000	14.3000	14.3000	14.3000	-10.903%	1	1,686	-95.804%
2025-10-23	16.4000	16.4000	16.0500	16.0500	-12.486%	191	1,687	-96.262%
2025-10-22	18.3400	18.3400	18.3400	18.3400	+5.706%	1	1,496	-96.728%
2025-10-16	15.8000	17.3500	15.8000	17.3500	+1.166%	2	1,496	-96.542%
2025-10-13	17.1500	17.1500	17.1500	17.1500	-14.464%	1	1,496	-96.501%
2025-10-10	15.2500	20.0500	15.2500	20.0500	+33.223%	504	1,497	-97.007%
2025-10-06	15.0500	15.0500	15.0500	15.0500	-3.215%	320	996	-96.013%
2025-10-02	15.8500	15.8500	15.5500	15.5500	-16.398%	25	676	-96.141%
2025-09-25	18.6000	18.6000	18.6000	18.6000	+3.333%	650	651	-96.774%
2025-09-23	18.0000	18.0000	18.0000	18.0000	-5.163%	5	13	-96.667%
2025-09-18	18.9800	18.9800	18.9800	18.9800	-11.308%	5	18	-96.839%
2025-09-15	21.4000	21.4000	21.4000	21.4000	-19.850%	1	13	-97.196%
2025-09-04	26.7000	26.7000	26.7000	26.7000	-6.643%	1	14	-97.753%
2025-09-03	28.6000	28.6000	28.6000	28.6000	+15.789%	1	15	-97.902%
2025-08-29	24.7000	24.7000	24.7000	24.7000	-14.177%	2	17	-97.571%
2025-08-06	28.7800	28.7800	28.7800	28.7800	-8.490%	5	17	-97.915%
2025-08-01	31.8000	31.8000	31.4500	31.4500	+11.922%	2	12	-98.092%
2025-07-24	28.1000	28.1000	28.1000	28.1000	-7.261%	1	12	-97.865%
2025-07-23	30.3000	30.3000	30.3000	30.3000	+2.712%	1	12	-98.020%
2025-07-22	29.5000	29.8200	29.3900	29.5000	+0.340%	6	11	-97.966%
2025-07-16	29.4000	29.4000	29.4000	29.4000	+0.547%	1	9	-97.959%
2025-07-11	29.2400	29.2400	29.2400	29.2400	-11.394%	3	8	-97.948%
2025-07-07	32.1600	33.0000	32.1600	33.0000	+5.939%	5	6	-98.182%
2025-07-03	31.5200	31.5200	31.1500	31.1500	-4.594%	3	4	-98.074%
2025-07-02	32.6500	32.6500	32.6500	32.6500	-8.287%	2	4	-98.162%
2025-07-01	35.6000	35.6000	35.6000	35.6000	-12.034%	1	2	-98.315%
2025-06-10	40.4700	40.4700	40.4700	40.4700	-38.626%	3	2	-98.517%
2025-05-02	65.7900	65.9400	65.7900	65.9400	+5.758%	4	4	-99.090%
2025-03-03	62.2500	62.3500	62.2500	62.3500	0.000%	3	3	-99.038%

.dark-mode .LKrrjD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LKrrjD{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P280SMH Sep 18 2026 280.00 Put (SMH260918P00280000)option OPRA

SMH20260918P280
SMH Sep 18 2026 280.00 Put (SMH260918P00280000)
option OPRA