Dark

SMH20260918P330
SMH Sep 18 2026 330.00 Put (SMH260918P00330000)
option OPRA

EOD

Aug 5, 2026

0.8200-27.434%(-0.3100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8200	0.8200	0.8200	0.8200	-27.434%	11	6,956	0.000%
2026-08-04	1.1100	1.2700	1.1100	1.1300	-35.057%	4	6,954	-27.434%
2026-07-30	1.9600	1.9600	1.7400	1.7400	-34.340%	3	6,954	-52.874%
2026-07-29	2.2600	2.9400	2.2600	2.6500	-1.487%	8	6,954	-69.057%
2026-07-27	2.6900	2.6900	2.6900	2.6900	+23.394%	1	6,955	-69.517%
2026-07-24	2.1500	2.4300	2.1500	2.1800	-4.386%	31	6,954	-62.385%
2026-07-23	2.2800	2.2800	2.2800	2.2800	+2.703%	1	6,954	-64.035%
2026-07-22	2.2200	2.2200	2.2200	2.2200	-28.387%	1	6,954	-63.063%
2026-07-17	3.1000	3.1000	3.1000	3.1000	+27.572%	1	6,953	-73.548%
2026-07-16	2.4300	2.4300	2.4300	2.4300	+3.404%	2	6,953	-66.255%
2026-07-09	1.6100	2.3500	1.6100	2.3500	-14.545%	2	6,953	-65.106%
2026-07-07	2.6700	2.7500	2.6700	2.7500	+5.769%	15	6,952	-70.182%
2026-06-18	2.6000	2.6000	2.6000	2.6000	-33.333%	1	6,940	-68.462%
2026-06-10	3.2000	3.9000	3.2000	3.9000	+2.362%	11	6,940	-78.974%
2026-06-09	3.1000	4.4200	3.1000	3.8100	+28.716%	16	6,941	-78.478%
2026-06-08	2.9600	2.9600	2.9600	2.9600	-23.316%	5	6,942	-72.297%
2026-06-05	3.2500	3.8600	3.2500	3.8600	+48.462%	6	6,947	-78.756%
2026-06-04	2.6000	2.6000	2.6000	2.6000	+12.554%	2	6,942	-68.462%
2026-06-02	2.3700	2.3700	2.3100	2.3100	-4.938%	2	6,942	-64.502%
2026-06-01	2.4100	2.4300	2.4100	2.4300	-3.571%	2	6,943	-66.255%
2026-05-27	2.5200	2.5200	2.5200	2.5200	+12.000%	1	6,945	-67.460%
2026-05-26	2.2200	2.2500	2.2200	2.2500	-35.897%	4	6,944	-63.556%
2026-05-19	3.7000	3.7300	3.5100	3.5100	+2.332%	322	6,944	-76.638%
2026-05-18	3.4200	3.4300	3.4200	3.4300	+1.479%	4	6,944	-76.093%
2026-05-15	3.4500	3.4500	3.3800	3.3800	+16.552%	2	6,944	-75.740%
2026-05-14	3.1000	3.1400	2.8800	2.9000	-9.938%	24	6,948	-71.724%
2026-05-13	3.1100	3.3500	3.0500	3.2200	+3.871%	3,207	6,945	-74.534%
2026-05-11	3.1000	3.1000	3.0600	3.1000	-4.615%	2,525	6,945	-73.548%
2026-05-08	3.3300	3.3300	3.2500	3.2500	-10.959%	14	1,659	-74.769%
2026-05-07	3.6500	3.6500	3.6500	3.6500	-15.116%	1	1,660	-77.534%
2026-05-05	4.3000	4.3000	4.3000	4.3000	-10.417%	5	1,669	-80.930%
2026-05-04	5.2000	5.2300	4.8000	4.8000	-2.439%	3	1,668	-82.917%
2026-05-01	4.8400	4.9200	4.8400	4.9200	-24.885%	21	1,666	-83.333%
2026-04-28	6.3600	6.6000	6.3600	6.5500	+3.968%	5	1,666	-87.481%
2026-04-27	6.3000	6.3000	6.3000	6.3000	+2.439%	1	1,665	-86.984%
2026-04-24	6.3500	6.4000	6.1500	6.1500	-6.818%	30	1,666	-86.667%
2026-04-23	6.6000	6.6000	6.6000	6.6000	-5.036%	10	1,650	-87.576%
2026-04-22	7.1100	7.1100	6.9500	6.9500	-3.472%	12	1,647	-88.201%
2026-04-21	7.2000	7.2000	7.2000	7.2000	-4.000%	5	1,634	-88.611%
2026-04-20	7.5000	7.5000	7.5000	7.5000	-2.597%	10	1,634	-89.067%
2026-04-17	7.8500	7.8500	7.7000	7.7000	-8.333%	22	1,628	-89.351%
2026-04-16	8.4000	8.6000	8.4000	8.4000	-7.182%	144	1,611	-90.238%
2026-04-15	8.4500	9.0500	8.4500	9.0500	+7.101%	27	1,490	-90.939%
2026-04-14	8.9000	8.9600	8.4500	8.4500	-14.039%	56	1,497	-90.296%
2026-04-13	9.8200	9.8300	9.7900	9.8300	-4.563%	22	1,475	-91.658%
2026-04-10	9.8400	10.3000	9.6900	10.3000	-15.017%	709	1,461	-92.039%
2026-04-08	12.0000	12.1200	11.9600	12.1200	-28.706%	4	977	-93.234%
2026-04-07	18.1000	18.1000	17.0000	17.0000	-6.129%	3	975	-95.176%
2026-04-02	21.2000	21.2000	18.1100	18.1100	+4.140%	3	975	-95.472%
2026-04-01	17.8200	17.8200	16.7300	17.3900	-10.912%	4	975	-95.285%
2026-03-31	21.6000	21.6900	19.5200	19.5200	-22.907%	112	972	-95.799%
2026-03-30	22.5300	25.3200	22.5300	25.3200	+12.935%	243	1,029	-96.761%
2026-03-27	21.9400	22.4200	21.6500	22.4200	+13.232%	119	910	-96.343%
2026-03-26	18.0000	19.8000	18.0000	19.8000	+20.000%	25	916	-95.859%
2026-03-25	16.4000	16.5000	15.9500	16.5000	-4.237%	6	911	-95.030%
2026-03-24	17.7300	17.7300	17.1000	17.2300	-2.875%	45	914	-95.241%
2026-03-23	16.3000	17.7400	16.3000	17.7400	-9.490%	3	881	-95.378%
2026-03-20	19.8500	19.8500	19.6000	19.6000	+4.813%	20	882	-95.816%
2026-03-19	18.7000	18.7000	18.7000	18.7000	+5.650%	1	867	-95.615%
2026-03-17	17.7000	17.7000	17.7000	17.7000	-0.840%	1	867	-95.367%
2026-03-16	17.7800	18.1000	17.7800	17.8500	-13.643%	4	866	-95.406%
2026-03-13	20.5000	20.7000	20.3000	20.6700	+3.869%	9	863	-96.033%
2026-03-12	20.5300	20.5300	19.9000	19.9000	+7.626%	2	858	-95.879%
2026-03-10	17.4000	18.4900	17.4000	18.4900	-17.234%	103	856	-95.565%
2026-03-09	24.0000	24.0000	22.3400	22.3400	-3.290%	21	754	-96.329%
2026-03-06	20.2500	23.1000	20.1500	23.1000	+31.250%	1,082	752	-96.450%
2026-03-04	17.6000	17.6000	17.6000	17.6000	-8.808%	1	100	-95.341%
2026-03-03	20.3800	20.3800	19.3000	19.3000	+12.536%	5	100	-95.751%
2026-03-02	17.1500	17.1500	17.1500	17.1500	-3.652%	1	100	-95.219%
2026-02-27	17.3000	17.8000	17.3000	17.8000	+8.207%	2	99	-95.393%
2026-02-20	16.4500	16.4500	16.4500	16.4500	-16.285%	1	97	-95.015%
2026-02-17	19.6500	19.6500	19.6500	19.6500	+11.017%	20	96	-95.827%
2026-02-10	17.7000	17.7000	17.7000	17.7000	-5.246%	1	98	-95.367%
2026-02-06	18.6800	18.6800	18.6800	18.6800	-21.347%	3	97	-95.610%
2026-02-05	23.7000	23.7500	23.7000	23.7500	+6.982%	21	94	-96.547%
2026-02-04	24.5000	24.5000	22.2000	22.2000	+32.934%	2	77	-96.306%
2026-02-02	16.3000	16.7000	16.3000	16.7000	+1.829%	2	79	-95.090%
2026-01-30	16.0500	16.4000	16.0500	16.4000	+5.128%	7	79	-95.000%
2026-01-29	17.2000	17.2000	15.6000	15.6000	+6.849%	2	82	-94.744%
2026-01-28	14.6000	14.6000	14.6000	14.6000	-24.352%	1	82	-94.384%
2026-01-20	19.3000	19.3000	19.3000	19.3000	+14.201%	5	81	-95.751%
2026-01-16	16.9000	16.9000	16.9000	16.9000	+0.655%	1	85	-95.148%
2026-01-15	16.7900	16.7900	16.7900	16.7900	-13.454%	1	85	-95.116%
2026-01-14	18.8400	19.4000	18.8400	19.4000	-0.767%	2	85	-95.773%
2026-01-12	19.5500	19.5500	19.5500	19.5500	+6.192%	3	84	-95.806%
2026-01-09	18.8400	18.8400	18.4100	18.4100	-13.160%	4	81	-95.546%
2026-01-08	18.9500	21.2000	18.9500	21.2000	+9.674%	15	81	-96.132%
2026-01-07	19.4900	19.4900	19.3300	19.3300	-0.361%	3	78	-95.758%
2026-01-06	20.0000	20.0000	19.2000	19.4000	-8.404%	18	77	-95.773%
2026-01-05	20.5000	21.4500	20.5000	21.1800	-1.397%	6	59	-96.128%
2026-01-02	21.8000	21.8000	21.4800	21.4800	-10.463%	2	59	-96.182%
2025-12-30	23.9900	23.9900	23.9900	23.9900	-1.478%	1	57	-96.582%
2025-12-29	24.3500	24.3500	24.3000	24.3500	+4.060%	11	56	-96.632%
2025-12-26	23.2500	23.4000	23.2500	23.4000	-7.874%	38	56	-96.496%
2025-12-22	25.2500	25.4000	25.2500	25.4000	-7.636%	2	34	-96.772%
2025-12-19	27.5000	27.5000	27.5000	27.5000	-7.095%	2	34	-97.018%
2025-12-16	29.5000	29.6000	29.5000	29.6000	+2.957%	14	32	-97.230%
2025-12-12	28.5000	28.7500	28.5000	28.7500	+16.633%	2	26	-97.148%
2025-12-11	25.7500	25.7500	24.6500	24.6500	+4.894%	7	28	-96.673%
2025-12-10	25.5000	25.5000	23.5000	23.5000	-20.339%	3	28	-96.511%
2025-12-01	29.5000	29.5000	29.5000	29.5000	-3.056%	1	25	-97.220%
2025-11-28	30.5500	30.5500	30.4300	30.4300	-13.698%	3	25	-97.305%
2025-11-25	35.2600	35.2600	35.2600	35.2600	-7.211%	1	24	-97.674%
2025-11-24	38.0000	38.0000	38.0000	38.0000	-4.161%	1	23	-97.842%
2025-11-21	45.5000	45.5000	39.6500	39.6500	-5.053%	6	24	-97.932%
2025-11-20	32.5000	41.7600	32.5000	41.7600	+10.623%	3	25	-98.036%
2025-11-18	37.7500	37.7500	37.7500	37.7500	+10.542%	1	23	-97.828%
2025-11-07	34.1500	34.1500	34.1500	34.1500	+22.842%	1	22	-97.599%
2025-11-05	27.8000	27.8000	27.8000	27.8000	+2.963%	2	21	-97.050%
2025-10-30	27.0000	27.0000	27.0000	27.0000	+4.046%	2	19	-96.963%
2025-10-29	26.2500	26.2500	25.9500	25.9500	-8.304%	7	19	-96.840%
2025-10-27	28.3000	28.3000	28.3000	28.3000	-9.149%	1	11	-97.102%
2025-10-20	31.0500	31.1500	31.0500	31.1500	-6.876%	2	11	-97.368%
2025-10-15	33.4000	33.4500	33.4000	33.4500	-11.672%	5	13	-97.549%
2025-10-10	37.8200	37.8700	37.8200	37.8700	+11.382%	4	11	-97.835%
2025-10-07	34.0000	34.0000	34.0000	34.0000	+5.590%	1	7	-97.588%
2025-10-02	32.2000	32.2000	32.2000	32.2000	-38.503%	1	7	-97.453%
2025-08-29	52.3600	52.3600	52.3600	52.3600	+10.232%	1	5	-98.434%
2025-08-28	47.5000	47.5000	47.5000	47.5000	-1.981%	2	5	-98.274%
2025-08-27	48.4600	48.4600	48.4600	48.4600	-19.742%	2	3	-98.308%
2025-08-01	59.8000	60.3800	59.8000	60.3800	+8.014%	2	3	-98.642%
2025-07-22	55.9000	55.9000	55.9000	55.9000	0.000%	1	1	-98.533%

.dark-mode .Bqgrnk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bqgrnk{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P330SMH Sep 18 2026 330.00 Put (SMH260918P00330000)option OPRA

SMH20260918P330
SMH Sep 18 2026 330.00 Put (SMH260918P00330000)
option OPRA