Dark

SMH20260918P320
SMH Sep 18 2026 320.00 Put (SMH260918P00320000)
option OPRA

EOD

Aug 5, 2026

0.9000-21.739%(-0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9000	0.9000	0.9000	0.9000	-21.739%	1	5,191	0.000%
2026-08-04	1.1500	1.1500	1.1500	1.1500	-19.580%	128	5,192	-21.739%
2026-08-03	1.5500	1.5500	1.4300	1.4300	-7.143%	11	5,064	-37.063%
2026-07-31	1.3700	1.7300	1.3700	1.5400	+3.356%	21	5,054	-41.558%
2026-07-30	1.5900	1.6100	1.4600	1.4900	-33.778%	62	5,035	-39.597%
2026-07-27	2.3900	2.4000	2.2500	2.2500	+8.173%	1,108	4,996	-60.000%
2026-07-24	1.8800	2.1000	1.8800	2.0800	-5.882%	32	4,985	-56.731%
2026-07-23	1.7500	2.2100	1.7500	2.2100	-19.636%	2	4,986	-59.276%
2026-07-17	2.5100	2.7500	2.5100	2.7500	+23.318%	14	4,985	-67.273%
2026-07-16	2.1900	2.2600	2.1900	2.2300	+12.626%	7	4,984	-59.641%
2026-07-15	1.9800	1.9800	1.9800	1.9800	-1.000%	2	4,981	-54.545%
2026-07-14	2.0000	2.0000	2.0000	2.0000	+34.228%	2	4,980	-55.000%
2026-07-06	1.4900	1.4900	1.4900	1.4900	-41.339%	192	4,980	-39.597%
2026-06-26	2.5400	2.5400	2.5400	2.5400	-0.781%	7	4,814	-64.567%
2026-06-24	2.4000	2.5600	2.4000	2.5600	-5.185%	2	4,814	-64.844%
2026-06-23	2.7300	2.7300	2.7000	2.7000	+30.435%	3	4,814	-66.667%
2026-06-22	2.1900	2.2800	2.0700	2.0700	-11.538%	1,285	4,816	-56.522%
2026-06-18	2.1500	2.4000	2.1500	2.3400	+1.739%	1,097	390	-61.538%
2026-06-17	2.0600	2.3100	2.0600	2.3000	-31.548%	2,333	390	-60.870%
2026-06-05	2.8900	3.3600	2.8900	3.3600	+63.902%	6	390	-73.214%
2026-06-02	2.0900	2.0900	2.0500	2.0500	-2.844%	4	385	-56.098%
2026-05-27	2.1100	2.1100	2.1100	2.1100	+10.471%	1	383	-57.346%
2026-05-26	1.9100	1.9100	1.9100	1.9100	-17.672%	1	382	-52.880%
2026-05-21	2.3200	2.3200	2.3200	2.3200	-13.433%	3	383	-61.207%
2026-05-20	2.8500	2.8500	2.6800	2.6800	-21.637%	2	383	-66.418%
2026-05-19	3.4200	3.4200	3.4200	3.4200	+4.587%	10	386	-73.684%
2026-05-18	3.0800	3.2700	3.0800	3.2700	+14.336%	11	386	-72.477%
2026-05-15	2.8600	2.8600	2.8600	2.8600	-4.667%	2	386	-68.531%
2026-05-12	3.0000	3.0000	3.0000	3.0000	+7.143%	20	404	-70.000%
2026-05-08	2.8000	2.8000	2.8000	2.8000	-1.754%	14	408	-67.857%
2026-05-07	2.8500	2.8500	2.8500	2.8500	-5.000%	26	399	-68.421%
2026-05-06	3.3000	3.3000	3.0000	3.0000	-19.355%	36	380	-70.000%
2026-05-05	3.6700	3.7200	3.6700	3.7200	-11.848%	2	379	-75.806%
2026-05-04	4.0500	4.2200	4.0500	4.2200	-2.088%	4	377	-78.673%
2026-05-01	4.2700	4.3100	4.2700	4.3100	-35.188%	200	373	-79.118%
2026-04-21	6.6500	6.6500	6.6500	6.6500	-10.738%	28	345	-86.466%
2026-04-16	7.4500	7.4500	7.4500	7.4500	-3.497%	45	345	-87.919%
2026-04-15	7.7000	7.7200	7.5000	7.7200	+6.483%	16	300	-88.342%
2026-04-14	7.3500	7.3500	7.2500	7.2500	-14.605%	14	312	-87.586%
2026-04-13	8.4900	8.4900	8.4900	8.4900	-5.140%	1	326	-89.399%
2026-04-10	8.9000	8.9500	8.8700	8.9500	-14.190%	40	327	-89.944%
2026-04-08	11.2000	11.2000	10.4300	10.4300	-31.019%	9	341	-91.371%
2026-04-06	15.2900	15.2900	15.1000	15.1200	-13.551%	4	332	-94.048%
2026-04-02	18.3600	18.3700	17.4900	17.4900	+10.766%	23	325	-94.854%
2026-04-01	14.3500	15.7900	14.3500	15.7900	-9.874%	4	325	-94.300%
2026-03-31	18.5400	18.7500	17.5200	17.5200	-20.544%	49	326	-94.863%
2026-03-30	21.0000	22.0500	21.0000	22.0500	+17.287%	45	329	-95.918%
2026-03-27	18.8000	18.8000	18.8000	18.8000	+9.942%	1	286	-95.213%
2026-03-26	17.0000	17.1000	17.0000	17.1000	+22.405%	2	285	-94.737%
2026-03-25	13.9700	13.9700	13.8000	13.9700	-11.302%	5	286	-93.558%
2026-03-24	15.6500	15.7500	15.6500	15.7500	-13.934%	2	286	-94.286%
2026-03-20	17.1500	18.3000	17.1500	18.3000	+11.927%	5	285	-95.082%
2026-03-19	16.3500	16.3500	16.3500	16.3500	+8.782%	1	285	-94.495%
2026-03-18	15.0300	15.0300	15.0300	15.0300	-2.403%	1	285	-94.012%
2026-03-17	15.4000	15.4000	15.4000	15.4000	-2.839%	1	285	-94.156%
2026-03-16	15.8500	15.8500	15.8500	15.8500	-10.704%	1	284	-94.322%
2026-03-13	17.7500	17.7500	17.7500	17.7500	+1.719%	2	283	-94.930%
2026-03-12	18.0000	18.0000	17.4500	17.4500	+9.611%	5	281	-94.842%
2026-03-11	15.6000	15.9200	15.6000	15.9200	-14.178%	2	276	-94.347%
2026-03-06	18.5500	18.5500	18.5500	18.5500	+13.804%	20	277	-95.148%
2026-03-05	16.2000	16.3000	16.2000	16.3000	+4.823%	3	275	-94.479%
2026-03-04	15.4400	15.5500	15.3200	15.5500	-7.715%	7	277	-94.212%
2026-03-03	17.4500	17.4500	16.8500	16.8500	+12.709%	2	276	-94.659%
2026-03-02	14.9500	14.9500	14.9500	14.9500	-3.859%	1	275	-93.980%
2026-02-27	15.5500	15.5500	15.5500	15.5500	+6.873%	2	274	-94.212%
2026-02-26	14.6300	14.6300	14.5500	14.5500	+20.248%	3	275	-93.814%
2026-02-25	12.3000	12.3000	12.1000	12.1000	-15.385%	7	271	-92.562%
2026-02-20	14.3000	14.3000	14.3000	14.3000	+3.774%	1	271	-93.706%
2026-02-18	13.7800	13.7800	13.7800	13.7800	-9.043%	5	270	-93.469%
2026-02-10	15.4800	15.4800	15.1500	15.1500	-23.213%	2	270	-94.059%
2026-02-05	19.7500	19.9000	19.7300	19.7300	+1.179%	62	271	-95.438%
2026-02-04	19.5000	19.5000	19.5000	19.5000	+49.425%	1	231	-95.385%
2026-01-28	13.0500	13.0500	13.0500	13.0500	-2.466%	1	231	-93.103%
2026-01-27	13.3800	13.3800	13.3800	13.3800	-15.690%	1	231	-93.274%
2026-01-20	15.8700	15.8700	15.8700	15.8700	+8.922%	1	232	-94.329%
2026-01-15	14.5700	14.5700	14.5700	14.5700	-11.429%	1	232	-93.823%
2026-01-14	16.4500	16.4500	16.4500	16.4500	+3.394%	1	232	-94.529%
2026-01-09	15.9100	15.9100	15.9100	15.9100	-13.297%	1	232	-94.343%
2026-01-08	18.4500	18.4500	18.3500	18.3500	+7.941%	84	232	-95.095%
2026-01-07	16.9700	17.0000	16.9000	17.0000	-6.645%	3	172	-94.706%
2026-01-05	17.5200	18.4200	17.5200	18.2100	-3.854%	5	175	-95.058%
2026-01-02	19.4700	19.6000	18.9400	18.9400	-6.469%	12	175	-95.248%
2025-12-26	20.2500	20.2500	20.2500	20.2500	-20.463%	138	175	-95.556%
2025-12-18	25.4600	25.4600	25.4600	25.4600	-12.808%	2	71	-96.465%
2025-12-17	28.7500	29.2000	28.7500	29.2000	+12.959%	11	72	-96.918%
2025-12-16	25.5900	25.8500	25.5900	25.8500	+3.815%	3	71	-96.518%
2025-12-12	24.9000	24.9000	24.9000	24.9000	+13.699%	1	71	-96.386%
2025-12-10	21.9000	21.9000	21.9000	21.9000	-1.351%	5	72	-95.890%
2025-12-09	22.2000	22.2000	22.2000	22.2000	0.000%	1	72	-95.946%
2025-12-05	23.0000	23.0000	22.2000	22.2000	-5.128%	7	72	-95.946%
2025-12-04	23.3500	23.4000	23.3500	23.4000	+2.183%	6	68	-96.154%
2025-12-03	24.7000	24.7000	22.9000	22.9000	-13.422%	6	74	-96.070%
2025-12-01	26.7600	26.7600	26.4500	26.4500	-3.643%	4	69	-96.597%
2025-11-26	27.4500	27.4500	27.4500	27.4500	-11.394%	3	69	-96.721%
2025-11-25	30.9800	30.9800	30.9800	30.9800	-11.181%	1	69	-97.095%
2025-11-21	40.5000	40.5000	34.8800	34.8800	-5.730%	5	69	-97.420%
2025-11-20	28.9000	37.0000	28.9000	37.0000	+4.461%	7	70	-97.568%
2025-11-18	35.4200	35.4200	35.4200	35.4200	+10.688%	1	72	-97.459%
2025-11-17	32.0000	32.0000	32.0000	32.0000	+8.548%	1	72	-97.188%
2025-11-14	29.4800	29.4800	29.4800	29.4800	+9.185%	2	71	-96.947%
2025-11-11	27.0000	27.0000	27.0000	27.0000	-4.492%	4	67	-96.667%
2025-11-06	27.4600	28.2700	27.4600	28.2700	+7.860%	9	67	-96.816%
2025-11-04	25.8400	26.2300	24.9700	26.2100	+10.126%	23	71	-96.566%
2025-10-30	23.8000	23.8000	23.8000	23.8000	+4.158%	1	90	-96.218%
2025-10-29	22.4700	22.8500	22.4700	22.8500	-5.656%	11	89	-96.061%
2025-10-28	24.2300	24.2300	24.1900	24.2200	-2.339%	15	86	-96.284%
2025-10-27	24.7500	24.8000	24.7500	24.8000	-6.767%	7	69	-96.371%
2025-10-24	26.6800	26.7000	26.6000	26.6000	-17.927%	13	69	-96.617%
2025-10-22	30.8000	32.6000	30.8000	32.4100	+15.999%	11	59	-97.223%
2025-10-21	27.9600	27.9800	27.9400	27.9400	-13.230%	12	67	-96.779%
2025-10-14	32.2000	32.2000	32.2000	32.2000	-6.259%	1	55	-97.205%
2025-10-10	34.3500	34.3500	34.3500	34.3500	+26.055%	5	55	-97.380%
2025-10-06	27.0000	27.2500	27.0000	27.2500	-20.182%	3	58	-96.697%
2025-09-25	34.1400	34.1400	34.1400	34.1400	+6.025%	1	56	-97.364%
2025-09-23	32.0000	32.2000	32.0000	32.2000	-6.395%	52	55	-97.205%
2025-09-18	34.4000	34.4000	34.4000	34.4000	-10.300%	1	3	-97.384%
2025-09-16	38.3500	38.3500	38.3500	38.3500	-10.103%	1	4	-97.653%
2025-08-27	42.6600	42.6600	42.6600	42.6600	-4.135%	2	4	-97.890%
2025-08-22	44.5000	44.5000	44.5000	44.5000	-8.323%	1	4	-97.978%
2025-08-21	48.5400	48.5400	48.5400	48.5400	-9.760%	1	3	-98.146%
2025-08-01	53.2000	53.7900	53.2000	53.7900	+7.796%	2	3	-98.327%
2025-07-22	49.9000	49.9000	49.9000	49.9000	0.000%	1	1	-98.196%

.dark-mode .qkfqlx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qkfqlx{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P320SMH Sep 18 2026 320.00 Put (SMH260918P00320000)option OPRA

SMH20260918P320
SMH Sep 18 2026 320.00 Put (SMH260918P00320000)
option OPRA