Dark

SMH20260918P300
SMH Sep 18 2026 300.00 Put (SMH260918P00300000)
option OPRA

EOD

Aug 5, 2026

0.7000-15.663%(-0.1300)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.6200	0.7300	0.6200	0.7000	-15.663%	17	1,749	0.000%
2026-08-04	0.8300	0.8800	0.7500	0.8300	-12.632%	34	1,736	-15.663%
2026-08-03	1.0900	1.0900	0.9400	0.9500	-14.414%	34	1,734	-26.316%
2026-07-31	1.1100	1.1100	1.1100	1.1100	-3.478%	1	1,712	-36.937%
2026-07-30	1.3500	1.3500	1.1500	1.1500	-37.838%	14	1,712	-39.130%
2026-07-29	1.7600	1.9500	1.6800	1.8500	+12.121%	109	1,703	-62.162%
2026-07-28	1.7000	1.7000	1.6500	1.6500	-6.780%	12	1,696	-57.576%
2026-07-27	1.5500	1.7700	1.5500	1.7700	+7.273%	8	1,694	-60.452%
2026-07-24	1.6500	1.6500	1.6500	1.6500	+3.125%	30	1,696	-57.576%
2026-07-23	1.5400	1.7000	1.5400	1.6000	-13.043%	87	1,696	-56.250%
2026-07-20	1.8700	1.9500	1.8400	1.8400	-6.122%	5	1,705	-61.957%
2026-07-17	2.0000	2.0000	1.8200	1.9600	+26.452%	7	1,701	-64.286%
2026-07-16	1.6800	1.6800	1.5500	1.5500	-2.516%	6	1,695	-54.839%
2026-07-15	1.6000	1.6000	1.5700	1.5900	+9.655%	3	1,696	-55.975%
2026-07-14	1.5400	1.5400	1.4500	1.4500	-14.201%	2	1,694	-51.724%
2026-07-13	1.6000	1.6900	1.5000	1.6900	+0.595%	8	1,695	-58.580%
2026-07-09	1.6000	2.0900	1.6000	1.6800	-13.402%	12	1,700	-58.333%
2026-07-08	1.8300	1.9400	1.6900	1.9400	-0.513%	51	1,705	-63.918%
2026-07-07	2.0700	2.0700	1.9200	1.9500	+3.723%	8	1,735	-64.103%
2026-07-06	1.7500	1.8800	1.7400	1.8800	-10.476%	5	1,728	-62.766%
2026-07-02	1.7500	2.1000	1.7500	2.1000	+17.318%	51	1,775	-66.667%
2026-07-01	1.7500	1.8000	1.6900	1.7900	+11.875%	10	1,775	-60.894%
2026-06-30	1.5600	1.6200	1.5600	1.6000	-19.192%	7	1,770	-56.250%
2026-06-26	1.9800	1.9800	1.9800	1.9800	+15.789%	1	1,771	-64.646%
2026-06-24	2.0000	2.0000	1.7100	1.7100	-14.500%	2	1,771	-59.064%
2026-06-23	2.0000	2.0000	2.0000	2.0000	+20.482%	1	1,770	-65.000%
2026-06-22	1.8500	1.8500	1.6000	1.6600	-12.632%	22	1,771	-57.831%
2026-06-18	1.6800	1.9000	1.6800	1.9000	+22.581%	6	1,769	-63.158%
2026-06-16	1.5500	1.5500	1.5500	1.5500	+2.649%	164	1,769	-54.839%
2026-06-15	1.5800	1.5800	1.4800	1.5100	-26.341%	277	1,978	-53.642%
2026-06-12	2.0500	2.0500	2.0500	2.0500	-18.972%	1	1,978	-65.854%
2026-06-11	2.4000	2.5300	2.4000	2.5300	-2.317%	53	1,978	-72.332%
2026-06-10	2.5900	2.5900	2.5900	2.5900	-3.717%	3	2,011	-72.973%
2026-06-09	2.5000	2.6900	2.5000	2.6900	+25.116%	7	2,011	-73.978%
2026-06-08	2.1500	2.1500	2.1500	2.1500	-8.511%	2	2,007	-67.442%
2026-06-05	2.1900	2.3600	2.1900	2.3500	+27.027%	10	2,007	-70.213%
2026-06-04	1.8500	1.8500	1.8500	1.8500	+5.714%	1	2,002	-62.162%
2026-06-03	1.7000	1.7500	1.7000	1.7500	+4.790%	5	2,003	-60.000%
2026-06-02	1.6500	1.6700	1.6500	1.6700	+1.212%	2	2,003	-58.084%
2026-06-01	1.6800	1.6800	1.6500	1.6500	+7.843%	25	2,002	-57.576%
2026-05-29	1.9100	1.9100	1.3600	1.5300	+5.517%	27	1,977	-54.248%
2026-05-28	1.4500	1.4500	1.4500	1.4500	-2.685%	2	1,951	-51.724%
2026-05-27	1.4900	1.5800	1.2500	1.4900	+9.559%	40	1,951	-53.020%
2026-05-26	1.3200	1.4500	1.1300	1.3600	-14.465%	62	1,918	-48.529%
2026-05-22	1.5100	1.5900	1.5100	1.5900	-22.816%	11	1,916	-55.975%
2026-05-20	2.0600	2.0600	2.0600	2.0600	-6.364%	2	1,916	-66.019%
2026-05-18	2.2000	2.2000	2.2000	2.2000	+4.762%	7	1,916	-68.182%
2026-05-13	2.0700	2.1000	2.0000	2.1000	-0.474%	51	1,916	-66.667%
2026-05-12	2.1800	2.2500	2.0000	2.1100	+5.500%	97	1,916	-66.825%
2026-05-11	2.0900	2.0900	2.0000	2.0000	-4.762%	30	1,916	-65.000%
2026-05-08	2.1500	2.3000	2.0300	2.1000	-6.667%	64	1,910	-66.667%
2026-05-07	2.3800	2.3800	2.2500	2.2500	-2.174%	20	1,875	-68.889%
2026-05-06	2.3200	2.3200	2.2200	2.3000	-15.441%	63	1,865	-69.565%
2026-05-05	2.7100	2.7200	2.7100	2.7200	-12.258%	9	1,867	-74.265%
2026-05-04	3.1000	3.1000	3.1000	3.1000	-2.516%	1	1,858	-77.419%
2026-05-01	3.2200	3.2200	3.1800	3.1800	-0.625%	220	1,716	-77.987%
2026-04-30	3.4500	3.5000	3.2000	3.2000	-12.568%	19	1,716	-78.125%
2026-04-29	3.7300	3.7300	3.5200	3.6600	-6.154%	23	1,709	-80.874%
2026-04-28	3.8500	3.9000	3.8500	3.9000	+1.299%	16	1,706	-82.051%
2026-04-27	4.0000	4.0500	3.8500	3.8500	-8.333%	213	1,700	-81.818%
2026-04-24	4.1900	4.4500	4.1800	4.2000	-4.545%	20	1,681	-83.333%
2026-04-23	4.8200	4.9300	4.3100	4.4000	-4.762%	31	1,666	-84.091%
2026-04-22	4.6000	4.8000	4.5600	4.6200	-5.906%	244	1,719	-84.848%
2026-04-21	4.8800	4.9100	4.8500	4.9100	-2.964%	43	1,588	-85.743%
2026-04-20	5.0600	5.0600	5.0200	5.0600	+1.200%	3	1,588	-86.166%
2026-04-17	5.2500	5.2500	4.8800	5.0000	-6.542%	48	1,589	-86.000%
2026-04-16	5.3500	5.3500	5.3500	5.3500	-4.464%	1	1,582	-86.916%
2026-04-15	5.6000	5.6000	5.6000	5.6000	+1.083%	4	1,582	-87.500%
2026-04-14	5.7700	5.7700	5.5400	5.5400	-12.063%	2	1,578	-87.365%
2026-04-13	6.6000	6.6000	6.2000	6.3000	-4.545%	120	1,580	-88.889%
2026-04-10	6.2800	6.6000	6.1600	6.6000	-5.172%	34	1,607	-89.394%
2026-04-09	7.4500	7.4500	6.9500	6.9600	-9.020%	98	1,597	-89.943%
2026-04-08	7.2000	7.8000	7.2000	7.6500	-30.769%	93	1,574	-90.850%
2026-04-07	10.9000	11.0500	10.9000	11.0500	+0.455%	20	1,586	-93.665%
2026-04-06	11.5000	11.5000	11.0000	11.0000	-7.173%	8	1,603	-93.636%
2026-04-02	13.8600	13.8600	11.8500	11.8500	+1.804%	50	1,586	-94.093%
2026-04-01	11.2200	11.6500	11.2000	11.6400	-15.036%	41	1,586	-93.986%
2026-03-31	14.5000	14.5000	13.7000	13.7000	-12.123%	36	1,564	-94.891%
2026-03-30	15.5000	15.5900	15.5000	15.5900	+13.879%	8	1,555	-95.510%
2026-03-27	13.6000	14.0000	13.6000	13.6900	+6.953%	12	1,552	-94.887%
2026-03-26	12.0200	12.8000	12.0200	12.8000	+21.905%	12	1,556	-94.531%
2026-03-25	10.8400	10.9300	10.5000	10.5000	-8.696%	5	1,550	-93.333%
2026-03-24	12.0800	12.0800	11.5000	11.5000	-0.260%	6	1,549	-93.913%
2026-03-23	10.6500	12.0200	10.6500	11.5300	-13.308%	61	1,543	-93.929%
2026-03-20	12.9500	13.3000	12.9500	13.3000	+7.258%	16	1,497	-94.737%
2026-03-19	13.2500	13.2500	12.4000	12.4000	+6.438%	3	1,492	-94.355%
2026-03-17	11.2000	11.6500	11.2000	11.6500	-2.917%	12	1,491	-93.991%
2026-03-16	12.0000	12.0000	12.0000	12.0000	-11.765%	1	1,489	-94.167%
2026-03-13	13.1000	13.6500	13.0800	13.6000	+2.642%	11	1,489	-94.853%
2026-03-12	13.0000	13.9000	13.0000	13.2500	+9.504%	5	1,480	-94.717%
2026-03-11	11.9500	12.1000	11.9500	12.1000	+2.979%	7	1,481	-94.215%
2026-03-10	12.2600	12.2600	11.6700	11.7500	-19.077%	16	1,475	-94.043%
2026-03-09	16.0000	16.0000	14.5200	14.5200	-8.217%	19	1,467	-95.179%
2026-03-06	13.8000	15.8200	13.8000	15.8200	+29.672%	251	1,449	-95.575%
2026-03-05	12.2000	12.2000	12.2000	12.2000	+3.390%	1	1,529	-94.262%
2026-03-04	11.4900	11.8000	11.4900	11.8000	-8.456%	3	1,529	-94.068%
2026-03-03	14.2700	14.3600	12.8900	12.8900	+14.578%	50	1,526	-94.569%
2026-03-02	12.0000	12.0000	11.2500	11.2500	-4.661%	8	1,485	-93.778%
2026-02-27	11.7000	11.8000	11.7000	11.8000	+9.972%	5	1,481	-94.068%
2026-02-26	11.2500	11.3700	10.7000	10.7300	+7.300%	17	1,476	-93.476%
2026-02-24	10.0000	10.0000	10.0000	10.0000	-10.314%	6	1,459	-93.000%
2026-02-23	11.0500	11.1500	11.0500	11.1500	+3.721%	7	1,461	-93.722%
2026-02-20	10.7500	10.7500	10.7500	10.7500	-6.522%	2	1,467	-93.488%
2026-02-19	11.5000	11.5000	11.5000	11.5000	+7.477%	1	1,465	-93.913%
2026-02-18	10.6000	10.7000	10.5000	10.7000	-11.203%	8	1,464	-93.458%
2026-02-17	13.0700	13.0700	12.0500	12.0500	+2.991%	4	1,462	-94.191%
2026-02-13	12.3500	12.3500	11.7000	11.7000	-0.171%	4	1,459	-94.017%
2026-02-12	11.9500	11.9500	11.7200	11.7200	+17.200%	3	1,459	-94.027%
2026-02-11	10.0000	10.0000	10.0000	10.0000	-7.664%	1	1,466	-93.000%
2026-02-09	10.8300	10.8300	10.8300	10.8300	-7.436%	1	1,465	-93.536%
2026-02-06	12.3000	12.3000	11.7000	11.7000	-20.408%	501	1,465	-94.017%
2026-02-05	14.7000	14.7000	14.7000	14.7000	-1.606%	4	966	-95.238%
2026-02-04	14.3000	14.9700	14.3000	14.9400	+12.585%	17	966	-95.315%
2026-02-03	13.1300	13.2700	13.0400	13.2700	+32.040%	28	976	-94.725%
2026-01-29	10.9400	10.9400	10.0500	10.0500	+3.289%	6	970	-93.035%
2026-01-28	9.7300	9.7300	9.7300	9.7300	-2.211%	1	967	-92.806%
2026-01-27	10.2200	10.2200	9.9500	9.9500	-8.716%	8	967	-92.965%
2026-01-26	10.9000	10.9000	10.9000	10.9000	+0.461%	1	964	-93.578%
2026-01-23	10.8500	10.8500	10.8500	10.8500	+2.844%	1	963	-93.548%
2026-01-22	10.5000	10.6100	10.5000	10.5500	-9.829%	21	962	-93.365%
2026-01-21	11.7000	11.7000	11.7000	11.7000	-7.510%	1	964	-94.017%
2026-01-20	12.0500	12.6500	12.0500	12.6500	+15.525%	2	963	-94.466%
2026-01-16	10.8200	10.9500	10.8200	10.9500	+5.288%	11	953	-93.607%
2026-01-15	10.6000	10.6000	10.4000	10.4000	-9.170%	24	953	-93.269%
2026-01-13	11.4500	11.4500	11.4500	11.4500	-4.821%	1	940	-93.886%
2026-01-12	12.0300	12.0300	12.0300	12.0300	-1.393%	2	940	-94.181%
2026-01-09	12.2000	12.2000	12.2000	12.2000	-5.792%	1	942	-94.262%
2026-01-08	12.9500	12.9500	12.9500	12.9500	+1.172%	1	942	-94.595%
2026-01-07	12.8000	12.8000	12.8000	12.8000	+1.992%	2	941	-94.531%
2026-01-06	13.0000	13.0000	12.5200	12.5500	-5.639%	59	939	-94.422%
2026-01-05	12.8000	13.3000	12.8000	13.3000	-7.123%	32	929	-94.737%
2026-01-02	13.7000	14.4100	13.7000	14.3200	-5.479%	7	929	-95.112%
2025-12-26	15.1500	15.1500	15.1500	15.1500	-8.900%	1	926	-95.380%
2025-12-22	16.6300	16.6300	16.6300	16.6300	-10.108%	1	926	-95.791%
2025-12-19	18.5000	18.5000	18.5000	18.5000	-15.909%	1	926	-96.216%
2025-12-17	22.3200	22.3200	22.0000	22.0000	+13.402%	39	926	-96.818%
2025-12-16	19.5600	19.8000	19.0000	19.4000	+1.042%	19	907	-96.392%
2025-12-15	18.4600	19.2000	18.4600	19.2000	-1.285%	2	899	-96.354%
2025-12-12	19.3000	19.4500	18.1500	19.4500	+18.960%	5	898	-96.401%
2025-12-11	17.2400	17.6900	16.3500	16.3500	+6.100%	13	898	-95.719%
2025-12-10	16.5500	16.5500	15.2000	15.4100	-8.274%	18	901	-95.457%
2025-12-08	16.7000	16.8000	16.6000	16.8000	-1.466%	163	902	-95.833%
2025-12-05	17.0500	17.0500	17.0500	17.0500	-5.540%	1	778	-95.894%
2025-12-03	18.1500	18.1500	18.0500	18.0500	-9.205%	7	779	-96.122%
2025-12-01	21.4000	21.4000	19.8800	19.8800	-16.471%	4	774	-96.479%
2025-11-25	23.8000	23.8000	23.8000	23.8000	-6.667%	1	771	-97.059%
2025-11-24	25.5000	25.5000	25.5000	25.5000	-7.942%	16	771	-97.255%
2025-11-21	30.5500	30.5500	27.7000	27.7000	+2.821%	36	771	-97.473%
2025-11-20	22.7500	27.7000	22.7000	26.9400	+5.564%	104	784	-97.402%
2025-11-18	25.5200	25.5200	25.5200	25.5200	+10.957%	2	757	-97.257%
2025-11-17	23.0000	23.0000	23.0000	23.0000	+1.725%	1	757	-96.957%
2025-11-14	22.6100	22.6100	22.6100	22.6100	-2.836%	1	756	-96.904%
2025-11-13	23.2700	23.2700	23.2700	23.2700	+13.457%	6	755	-96.992%
2025-11-12	20.5100	20.5100	20.5100	20.5100	-16.964%	1	755	-96.587%
2025-11-07	22.5000	25.1100	22.5000	24.7000	+16.290%	32	755	-97.166%
2025-11-06	19.6500	21.2400	19.6500	21.2400	+15.435%	371	755	-96.704%
2025-11-05	19.0000	19.0000	18.4000	18.4000	-0.648%	23	532	-96.196%
2025-10-31	18.5200	18.5200	18.5200	18.5200	+4.338%	1	532	-96.220%
2025-10-29	17.5000	17.7500	17.5000	17.7500	-5.384%	2	532	-96.056%
2025-10-28	18.7600	18.7600	18.7600	18.7600	-1.626%	1	531	-96.269%
2025-10-27	18.9900	19.0700	18.6300	19.0700	-15.991%	4	532	-96.329%
2025-10-22	22.7500	22.7500	22.6500	22.7000	+7.583%	208	532	-96.916%
2025-10-21	21.1000	21.1000	21.1000	21.1000	+1.932%	1	329	-96.682%
2025-10-20	20.7000	20.7000	20.7000	20.7000	-7.795%	6	328	-96.618%
2025-10-17	23.0500	23.0500	22.4500	22.4500	-4.873%	24	330	-96.882%
2025-10-16	21.4500	23.6000	21.0700	23.6000	+6.067%	26	328	-97.034%
2025-10-15	22.2500	22.2500	22.2500	22.2500	-11.000%	4	303	-96.854%
2025-10-14	25.0000	25.0000	25.0000	25.0000	+20.773%	1	299	-97.200%
2025-10-08	20.7000	20.7000	20.7000	20.7000	+0.730%	1	299	-96.618%
2025-10-06	20.4200	20.5500	20.4200	20.5500	-3.020%	6	298	-96.594%
2025-10-03	21.1900	21.1900	21.1900	21.1900	-1.671%	1	302	-96.697%
2025-10-02	21.3000	21.5500	21.3000	21.5500	-4.222%	255	301	-96.752%
2025-10-01	23.4200	23.5000	22.5000	22.5000	-11.765%	6	51	-96.889%
2025-09-25	25.5000	25.5000	25.5000	25.5000	-14.858%	2	52	-97.255%
2025-09-17	29.8000	29.9500	29.8000	29.9500	+2.044%	6	50	-97.663%
2025-09-12	29.5600	29.6000	29.3500	29.3500	-23.127%	19	52	-97.615%
2025-09-02	38.1800	38.1800	38.1800	38.1800	+10.347%	4	34	-98.167%
2025-08-19	34.8500	35.1000	34.6000	34.6000	+5.972%	40	34	-97.977%
2025-08-14	32.6600	32.6600	32.6500	32.6500	-0.609%	4	29	-97.856%
2025-08-12	32.8500	32.8500	32.7500	32.8500	-7.334%	6	25	-97.869%
2025-07-31	35.4500	35.4500	35.4500	35.4500	+3.052%	2	23	-98.025%
2025-07-30	34.4000	34.4000	34.4000	34.4000	+3.303%	1	21	-97.965%
2025-07-29	33.3000	33.3000	33.3000	33.3000	-15.181%	1	21	-97.898%
2025-07-23	39.2600	39.2600	39.2600	39.2600	+6.252%	1	21	-98.217%
2025-07-17	36.9500	36.9500	36.9500	36.9500	-5.450%	14	21	-98.106%
2025-07-10	39.0800	39.0800	39.0800	39.0800	-4.403%	10	7	-98.209%
2025-07-03	40.8800	40.8800	40.8800	40.8800	-13.846%	10	2	-98.288%
2025-06-24	47.4500	47.4500	47.4500	47.4500	-21.687%	1	2	-98.525%
2025-05-15	60.5900	60.5900	60.5900	60.5900	0.000%	1	1	-98.845%

.dark-mode .vstRYr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vstRYr{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P300SMH Sep 18 2026 300.00 Put (SMH260918P00300000)option OPRA

SMH20260918P300
SMH Sep 18 2026 300.00 Put (SMH260918P00300000)
option OPRA