Dark

SMH20260918P350
SMH Sep 18 2026 350.00 Put (SMH260918P00350000)
option OPRA

EOD

Aug 5, 2026

1.31-9.655%(-0.14)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.2800	1.3100	1.2800	1.3100	-9.655%	7	4,142	0.000%
2026-08-04	1.4000	1.6300	1.4000	1.4500	-26.768%	192	4,136	-9.655%
2026-08-03	1.9800	1.9800	1.9800	1.9800	-2.941%	3	3,976	-33.838%
2026-07-31	2.0600	2.2600	2.0400	2.0400	-12.069%	6	3,976	-35.784%
2026-07-30	2.7700	2.7700	2.3200	2.3200	-38.298%	6	3,979	-43.534%
2026-07-29	3.6500	4.1500	3.6500	3.7600	+14.634%	59	3,976	-65.160%
2026-07-28	3.6000	3.9500	3.0000	3.2800	+4.459%	117	3,978	-60.061%
2026-07-27	3.3100	3.4500	3.1400	3.1400	-0.317%	8	3,984	-58.280%
2026-07-24	3.0000	3.1500	3.0000	3.1500	+9.756%	20	3,981	-58.413%
2026-07-23	2.9300	3.0900	2.8700	2.8700	+0.350%	56	3,996	-54.355%
2026-07-22	2.8600	2.8600	2.8600	2.8600	-4.027%	1	4,022	-54.196%
2026-07-21	3.1400	3.1400	2.8800	2.9800	-19.459%	16	4,022	-56.040%
2026-07-20	3.5000	3.7000	3.3000	3.7000	-7.500%	1,016	4,010	-64.595%
2026-07-17	4.0700	4.3700	3.8500	4.0000	+23.839%	83	3,083	-67.250%
2026-07-16	3.2000	3.2300	3.1000	3.2300	+15.357%	11	3,044	-59.443%
2026-07-15	2.7200	3.0000	2.7200	2.8000	-4.110%	209	3,039	-53.214%
2026-07-14	2.8000	2.9200	2.8000	2.9200	-5.806%	7	2,837	-55.137%
2026-07-13	2.8900	3.1000	2.8700	3.1000	-12.429%	7	2,844	-57.742%
2026-07-08	3.4500	3.5400	3.4500	3.5400	+3.812%	20	2,842	-62.994%
2026-07-07	3.9100	3.9100	3.4100	3.4100	+3.333%	16	2,851	-61.584%
2026-07-06	3.0700	3.3000	3.0000	3.3000	-12.467%	4	2,850	-60.303%
2026-07-02	3.5500	3.8500	3.5500	3.7700	+18.553%	152	2,795	-65.252%
2026-07-01	3.1000	3.1800	3.1000	3.1800	+22.308%	5	2,795	-58.805%
2026-06-30	2.8700	2.8700	2.6000	2.6000	-17.722%	9	2,795	-49.615%
2026-06-29	3.2500	3.3000	3.1600	3.1600	-14.595%	17	2,792	-58.544%
2026-06-26	3.5000	3.7000	3.5000	3.7000	+13.846%	11	2,791	-64.595%
2026-06-25	3.2800	3.6200	3.2500	3.2500	-9.722%	7	2,787	-59.692%
2026-06-24	3.6400	3.6400	3.6000	3.6000	-2.703%	92	2,801	-63.611%
2026-06-23	3.9000	3.9500	3.5000	3.7000	+14.551%	25	2,877	-64.595%
2026-06-18	2.9100	3.2300	2.9100	3.2300	-3.869%	2	2,875	-59.443%
2026-06-17	2.9200	3.3600	2.8500	3.3600	+8.387%	7	2,875	-61.012%
2026-06-16	3.0000	3.1000	3.0000	3.1000	+11.913%	15	2,875	-57.742%
2026-06-15	3.0000	3.0000	2.6600	2.7700	-25.737%	15	2,876	-52.708%
2026-06-12	3.9500	3.9500	3.7300	3.7300	-11.820%	3	2,876	-64.879%
2026-06-11	4.7000	4.7000	4.2300	4.2300	-17.059%	40	2,876	-69.031%
2026-06-10	4.3500	5.1000	4.3500	5.1000	+10.870%	8	2,868	-74.314%
2026-06-09	3.6500	5.0500	3.6500	4.6000	+15.288%	271	2,926	-71.522%
2026-06-08	4.3400	4.3400	3.7000	3.9900	-15.645%	69	3,125	-67.168%
2026-06-05	4.0000	4.7300	4.0000	4.7300	+29.235%	172	3,064	-72.304%
2026-06-04	3.6400	3.7500	3.5500	3.6600	+12.615%	14	3,056	-64.208%
2026-06-03	3.0000	3.2500	3.0000	3.2500	+6.209%	403	3,059	-59.692%
2026-06-02	3.0000	3.1000	2.9200	3.0600	+0.328%	180	3,239	-57.190%
2026-06-01	3.1400	3.1500	3.0500	3.0500	0.000%	3	3,065	-57.049%
2026-05-28	3.0000	3.0500	2.9900	3.0500	-8.955%	137	3,064	-57.049%
2026-05-27	2.9700	3.3500	2.9700	3.3500	+11.296%	12	3,071	-60.896%
2026-05-26	3.1000	3.1000	3.0000	3.0100	-11.471%	220	3,081	-56.478%
2026-05-22	3.3500	3.4300	3.3500	3.4000	-8.108%	7	2,882	-61.471%
2026-05-21	4.0000	4.0000	3.7000	3.7000	-12.941%	7	2,882	-64.595%
2026-05-20	4.5000	4.6000	4.2500	4.2500	-15.000%	91	2,882	-69.176%
2026-05-19	5.1900	5.1900	5.0000	5.0000	+1.010%	11	2,835	-73.800%
2026-05-18	4.6500	4.9500	4.6500	4.9500	+11.236%	12	2,835	-73.535%
2026-05-15	4.4500	4.4500	4.4500	4.4500	+4.706%	1	2,835	-70.562%
2026-05-14	4.1500	4.2500	4.1300	4.2500	-2.746%	16	2,816	-69.176%
2026-05-13	4.5300	4.5300	4.3700	4.3700	-5.819%	14	2,809	-70.023%
2026-05-12	4.5500	4.9500	4.5500	4.6400	+12.077%	135	2,809	-71.767%
2026-05-11	4.2000	4.2000	4.1400	4.1400	-6.966%	11	2,809	-68.357%
2026-05-08	4.4500	4.5000	4.3800	4.4500	-4.301%	168	2,850	-70.562%
2026-05-07	4.9300	4.9300	4.6500	4.6500	-0.641%	52	2,734	-71.828%
2026-05-06	5.0700	5.1000	4.6800	4.6800	-19.588%	13	2,708	-72.009%
2026-05-05	5.8500	5.8500	5.7500	5.8200	-8.920%	5	2,703	-77.491%
2026-05-04	6.7800	6.7800	6.3900	6.3900	-0.156%	3	2,705	-79.499%
2026-05-01	6.4600	6.5300	6.3700	6.4000	-5.744%	63	2,691	-79.531%
2026-04-30	6.5500	7.1500	6.5500	6.7900	-12.949%	52	2,691	-80.707%
2026-04-28	8.3500	8.7600	7.8000	7.8000	+2.228%	4	2,692	-83.205%
2026-04-27	8.1400	8.1400	7.5800	7.6300	-3.783%	321	2,691	-82.831%
2026-04-24	8.2700	8.2700	7.8700	7.9300	-13.333%	351	2,397	-83.480%
2026-04-22	9.1500	9.1500	9.1500	9.1500	-5.573%	3	2,451	-85.683%
2026-04-21	10.1000	10.1000	9.6900	9.6900	-1.724%	5	2,450	-86.481%
2026-04-20	10.0500	10.0500	9.8600	9.8600	-3.238%	10	2,450	-86.714%
2026-04-17	10.0500	10.1900	9.9400	10.1900	-9.823%	268	2,458	-87.144%
2026-04-16	11.2000	11.3000	11.2000	11.3000	-0.441%	9	2,434	-88.407%
2026-04-15	11.1900	12.1500	11.1900	11.3500	-0.613%	57	2,439	-88.458%
2026-04-14	11.9300	11.9700	11.1000	11.4200	-8.640%	238	2,406	-88.529%
2026-04-13	14.0000	14.0000	12.5000	12.5000	-7.063%	6	2,277	-89.520%
2026-04-10	13.1100	13.6000	12.6600	13.4500	-7.241%	67	2,277	-90.260%
2026-04-09	14.9600	14.9600	14.4000	14.5000	-8.575%	4	2,265	-90.966%
2026-04-08	15.2500	16.8000	15.0000	15.8600	-33.917%	14	2,264	-91.740%
2026-04-07	23.8100	24.0000	23.8100	24.0000	+5.541%	2	2,264	-94.542%
2026-04-06	23.0000	23.0000	22.7400	22.7400	-7.373%	8	2,266	-94.239%
2026-04-02	27.0000	27.6700	24.2000	24.5500	+5.229%	13	2,266	-94.664%
2026-04-01	22.8100	23.5500	22.1500	23.3300	-10.166%	14	2,266	-94.385%
2026-03-31	29.8000	29.8000	25.9600	25.9700	-22.012%	14	2,265	-94.956%
2026-03-30	30.0000	33.3000	30.0000	33.3000	+17.543%	9	2,265	-96.066%
2026-03-27	28.5900	28.6100	27.9500	28.3300	+9.806%	7	2,260	-95.376%
2026-03-26	24.1300	25.8000	24.1300	25.8000	+19.169%	7	2,256	-94.922%
2026-03-25	21.2500	21.6500	21.2500	21.6500	-6.479%	3	2,256	-93.949%
2026-03-24	23.1000	23.1500	23.0000	23.1500	-3.016%	6	2,254	-94.341%
2026-03-23	21.4500	23.8700	21.2500	23.8700	-11.032%	27	2,253	-94.512%
2026-03-20	24.0500	26.8300	24.0500	26.8300	+10.185%	50	2,262	-95.117%
2026-03-19	27.2200	27.2200	24.2500	24.3500	+7.982%	15	2,256	-94.620%
2026-03-18	22.9000	22.9000	22.5500	22.5500	-1.957%	9	2,255	-94.191%
2026-03-17	22.9500	23.0000	22.9500	23.0000	-1.709%	6	2,253	-94.304%
2026-03-16	23.4000	23.4000	23.4000	23.4000	-13.365%	8	2,253	-94.402%
2026-03-13	24.9800	27.0100	24.9800	27.0100	+4.893%	73	2,253	-95.150%
2026-03-12	25.8000	25.9000	25.7500	25.7500	+7.696%	6	2,246	-94.913%
2026-03-11	23.4100	23.9100	23.4100	23.9100	+5.656%	2	2,247	-94.521%
2026-03-10	22.1500	22.6300	22.1400	22.6300	-29.589%	5	2,247	-94.211%
2026-03-09	32.2300	32.2300	32.1100	32.1400	+19.925%	4	2,251	-95.924%
2026-03-06	26.8000	27.0000	26.4500	26.8000	+8.987%	140	2,251	-95.112%
2026-03-05	25.0000	27.5000	24.5900	24.5900	+5.763%	16	2,265	-94.673%
2026-03-04	23.0300	23.2500	23.0300	23.2500	-7.000%	4	2,272	-94.366%
2026-03-03	27.0500	28.5000	25.0000	25.0000	+12.714%	71	2,271	-94.760%
2026-03-02	24.3500	24.3500	22.1800	22.1800	-3.565%	17	2,276	-94.094%
2026-02-27	22.6000	23.0000	21.9000	23.0000	+7.477%	26	2,260	-94.304%
2026-02-26	21.1200	22.5700	21.1200	21.4000	+16.304%	35	2,246	-93.879%
2026-02-25	19.4500	19.4500	18.1000	18.4000	-7.538%	15	2,249	-92.880%
2026-02-24	20.0000	20.0000	19.9000	19.9000	-5.238%	3	2,249	-93.417%
2026-02-23	20.3500	21.0000	20.3500	21.0000	-0.474%	8	2,247	-93.762%
2026-02-20	21.1000	21.1000	21.1000	21.1000	-7.048%	9	2,239	-93.791%
2026-02-19	22.2800	22.7000	22.2500	22.7000	+2.715%	7	2,239	-94.229%
2026-02-17	22.1500	22.1500	22.1000	22.1000	-6.237%	2	2,238	-94.072%
2026-02-13	23.2100	23.5700	22.7000	23.5700	+0.298%	19	2,237	-94.442%
2026-02-12	20.7000	23.5000	20.7000	23.5000	+13.746%	238	2,237	-94.426%
2026-02-11	20.9800	21.0000	20.6600	20.6600	-6.937%	5	2,156	-93.659%
2026-02-10	22.5500	22.5500	22.0000	22.2000	+1.835%	3	2,152	-94.099%
2026-02-09	21.9500	21.9500	21.6000	21.8000	-7.234%	6	2,151	-93.991%
2026-02-06	25.2500	25.3000	23.2200	23.5000	-19.740%	35	2,151	-94.426%
2026-02-05	28.4500	29.2800	28.4500	29.2800	+9.458%	4	2,150	-95.526%
2026-02-03	24.0000	26.7500	24.0000	26.7500	+25.000%	5	2,150	-95.103%
2026-02-02	21.4000	21.4000	21.4000	21.4000	-3.386%	159	2,149	-93.879%
2026-01-30	22.1500	22.1500	22.1500	22.1500	+4.629%	2	1,990	-94.086%
2026-01-29	21.5000	22.9500	21.1700	21.1700	-3.773%	1,252	1,969	-93.812%
2026-01-26	22.2000	22.2500	22.0000	22.0000	-0.452%	16	2,761	-94.045%
2026-01-23	22.1000	22.1000	22.1000	22.1000	+3.271%	1	2,763	-94.072%
2026-01-22	21.4000	21.4000	21.4000	21.4000	-0.926%	4	2,763	-93.879%
2026-01-21	23.6500	23.6500	21.6000	21.6000	-15.294%	7	2,763	-93.935%
2026-01-20	24.2500	25.5000	24.1300	25.5000	+14.917%	3	2,763	-94.863%
2026-01-16	22.1900	22.1900	22.1900	22.1900	-6.960%	1	2,763	-94.096%
2026-01-12	23.7500	23.8500	23.7500	23.8500	-1.446%	4	2,763	-94.507%
2026-01-09	25.8500	25.8500	24.2000	24.2000	-15.088%	6	2,765	-94.587%
2026-01-08	28.5000	28.5000	28.5000	28.5000	+12.559%	1	2,762	-95.404%
2026-01-06	25.3200	25.3200	25.3200	25.3200	-8.658%	5	2,763	-94.826%
2026-01-05	27.7200	27.7200	27.7200	27.7200	-6.351%	2	2,771	-95.274%
2026-01-02	29.0900	29.6000	28.0500	29.6000	-7.788%	17	2,771	-95.574%
2025-12-29	32.3000	32.3000	31.1200	32.1000	+3.548%	106	2,760	-95.919%
2025-12-24	31.1800	31.2000	30.9000	31.0000	-4.615%	8	2,744	-95.774%
2025-12-23	32.5000	32.5000	32.5000	32.5000	-15.033%	5	2,744	-95.969%
2025-12-18	38.2500	38.2500	38.2500	38.2500	-11.253%	540	2,740	-96.575%
2025-12-17	37.5000	43.1000	37.5000	43.1000	+13.123%	1,254	2,294	-96.961%
2025-12-16	38.8000	39.1500	37.8300	38.1000	+1.953%	229	1,054	-96.562%
2025-12-15	37.3700	37.3700	37.3700	37.3700	+2.216%	1	983	-96.495%
2025-12-12	36.5600	36.5600	36.5600	36.5600	+7.529%	2	982	-96.417%
2025-12-11	34.0000	34.0000	34.0000	34.0000	+11.475%	1	982	-96.147%
2025-12-10	32.3500	32.3500	30.3000	30.5000	-8.683%	105	978	-95.705%
2025-12-08	32.6000	33.4000	32.6000	33.4000	-0.239%	101	977	-96.078%
2025-12-05	33.4800	33.4800	33.4800	33.4800	-4.751%	1	951	-96.087%
2025-12-04	34.4000	35.1500	34.4000	35.1500	-6.342%	27	951	-96.273%
2025-12-02	37.5300	37.5300	37.5300	37.5300	-2.646%	1	957	-96.509%
2025-12-01	38.5500	38.5500	38.5500	38.5500	-5.769%	200	953	-96.602%
2025-11-26	42.1900	42.1900	40.7500	40.9100	-16.082%	3	756	-96.798%
2025-11-25	48.6300	48.7500	48.6300	48.7500	+6.604%	2	756	-97.313%
2025-11-24	46.7500	46.8000	44.7500	45.7300	-10.333%	160	756	-97.135%
2025-11-21	55.1100	55.4500	50.6000	51.0000	-3.864%	13	625	-97.431%
2025-11-20	50.9700	53.0500	50.9700	53.0500	+14.951%	2	613	-97.531%
2025-11-19	45.2400	47.1500	45.2400	46.1500	-6.313%	3	613	-97.161%
2025-11-18	48.7500	49.2600	47.7900	49.2600	+7.320%	15	610	-97.341%
2025-11-17	43.8000	45.9000	43.8000	45.9000	+7.368%	2	603	-97.146%
2025-11-14	44.9000	44.9000	42.7500	42.7500	-4.212%	501	601	-96.936%
2025-11-13	42.8000	44.8000	42.8000	44.6300	-2.999%	10	100	-97.065%
2025-11-07	45.0000	47.0000	44.4000	46.0100	+15.603%	8	93	-97.153%
2025-11-06	37.7500	39.8000	37.7500	39.8000	+20.606%	3	93	-96.709%
2025-10-29	33.0000	33.0000	33.0000	33.0000	-7.303%	1	91	-96.030%
2025-10-28	35.6000	35.6000	35.6000	35.6000	-15.036%	1	91	-96.320%
2025-10-23	42.5500	42.5500	41.6000	41.9000	-3.345%	50	91	-96.874%
2025-10-22	41.4000	43.3500	41.4000	43.3500	+4.964%	11	51	-96.978%
2025-10-21	41.3000	41.3000	41.3000	41.3000	+2.481%	8	46	-96.828%
2025-10-20	39.8500	40.3000	39.8500	40.3000	-5.399%	11	45	-96.749%
2025-10-17	43.0000	43.0000	42.6000	42.6000	-0.769%	29	42	-96.925%
2025-10-15	42.9300	42.9300	42.9300	42.9300	-0.855%	1	16	-96.949%
2025-10-13	43.3000	43.3000	43.3000	43.3000	-5.189%	4	16	-96.975%
2025-10-10	45.6700	45.6700	45.6700	45.6700	+11.799%	1	12	-97.132%
2025-10-09	40.8500	40.8500	40.8500	40.8500	+1.239%	3	12	-96.793%
2025-10-06	39.8000	40.3500	39.6600	40.3500	-1.585%	4	9	-96.753%
2025-10-02	41.0000	41.0000	41.0000	41.0000	0.000%	5	5	-96.805%

.dark-mode .qYjFxQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYjFxQ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P350SMH Sep 18 2026 350.00 Put (SMH260918P00350000)option OPRA

SMH20260918P350
SMH Sep 18 2026 350.00 Put (SMH260918P00350000)
option OPRA