Dark

SMH20260918P360
SMH Sep 18 2026 360.00 Put (SMH260918P00360000)
option OPRA

EOD

Aug 5, 2026

1.56-1.887%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5600	1.5600	1.5600	1.5600	-1.887%	1	2,964	0.000%
2026-08-04	1.8200	1.9100	1.5900	1.5900	-27.064%	139	2,963	-1.887%
2026-08-03	2.7300	2.7300	2.1800	2.1800	-9.167%	3	2,848	-28.440%
2026-07-31	2.3500	2.4700	2.3000	2.4000	-17.526%	4	2,849	-35.000%
2026-07-30	3.0500	3.1100	2.9100	2.9100	-36.044%	11	2,847	-46.392%
2026-07-29	4.5500	4.5500	4.5500	4.5500	+22.973%	1	2,842	-65.714%
2026-07-28	4.4000	4.5900	3.6800	3.7000	-9.314%	66	2,844	-57.838%
2026-07-27	2.8500	4.1200	2.8500	4.0800	+32.039%	8	2,844	-61.765%
2026-07-24	3.4500	3.4500	3.0900	3.0900	-3.738%	2	2,844	-49.515%
2026-07-23	3.2100	3.2100	3.2100	3.2100	-2.727%	2	2,843	-51.402%
2026-07-22	3.1000	3.3000	3.0500	3.3000	-21.429%	250	2,855	-52.727%
2026-07-20	4.2000	4.2000	4.2000	4.2000	-6.667%	3	2,846	-62.857%
2026-07-17	4.7500	5.0600	4.2000	4.5000	+18.421%	78	2,843	-65.333%
2026-07-16	3.5000	3.8000	3.5000	3.8000	+7.649%	29	2,899	-58.947%
2026-07-15	3.5300	3.5300	3.5300	3.5300	-4.336%	1	2,909	-55.807%
2026-07-13	3.2800	3.6900	3.2800	3.6900	+20.984%	4	2,923	-57.724%
2026-07-10	3.2500	3.4500	2.9600	3.0500	-6.154%	196	2,923	-48.852%
2026-07-09	3.2200	3.5000	3.2000	3.2500	-20.732%	237	2,947	-52.000%
2026-07-08	3.7500	4.1000	3.7500	4.1000	+5.128%	35	3,000	-61.951%
2026-07-07	4.0500	4.3000	3.9000	3.9000	+6.849%	226	2,994	-60.000%
2026-07-06	3.4500	3.6500	3.4500	3.6500	-19.426%	114	3,053	-57.260%
2026-07-02	3.4500	4.5300	3.3500	4.5300	+29.060%	222	3,094	-65.563%
2026-07-01	3.5000	3.5100	3.4000	3.5100	+17.000%	51	3,094	-55.556%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-18.919%	1	3,111	-48.000%
2026-06-29	3.7000	3.7000	3.7000	3.7000	+19.355%	1	3,111	-57.838%
2026-06-17	3.1000	3.1000	3.1000	3.1000	+1.639%	1	3,116	-49.677%
2026-06-15	3.4000	3.4000	3.0500	3.0500	-31.151%	7	3,116	-48.852%
2026-06-12	4.4200	4.4300	4.4200	4.4300	-23.621%	600	3,116	-64.786%
2026-06-10	5.7000	5.8000	5.5500	5.8000	-9.375%	11	3,116	-73.103%
2026-06-09	6.4000	6.4000	6.4000	6.4000	+42.222%	3	3,120	-75.625%
2026-06-08	4.3900	4.5500	4.3900	4.5000	-17.431%	40	3,123	-65.333%
2026-06-05	4.6000	5.4500	4.6000	5.4500	+45.333%	35	3,158	-71.376%
2026-06-04	3.7500	3.7500	3.7500	3.7500	+2.740%	10	3,172	-58.400%
2026-06-03	3.6500	3.6500	3.6500	3.6500	+4.885%	56	3,182	-57.260%
2026-06-02	3.3700	3.4800	3.2100	3.4800	-5.435%	56	3,181	-55.172%
2026-06-01	3.6800	3.6800	3.6800	3.6800	+2.793%	1	3,226	-57.609%
2026-05-26	3.5800	3.5800	3.5800	3.5800	-12.039%	1	3,228	-56.425%
2026-05-22	4.0500	4.0700	4.0500	4.0700	-17.444%	4	3,227	-61.671%
2026-05-20	5.2500	5.2500	4.9300	4.9300	-13.051%	21	3,229	-68.357%
2026-05-19	6.2000	6.4000	5.6700	5.6700	-2.744%	56	3,265	-72.487%
2026-05-18	5.4500	5.8300	5.4500	5.8300	+14.314%	44	3,265	-73.242%
2026-05-13	5.1000	5.1000	5.1000	5.1000	-1.923%	1	3,265	-69.412%
2026-05-08	5.2000	5.2000	5.2000	5.2000	-11.565%	15	3,264	-70.000%
2026-05-06	5.8700	5.8800	5.8700	5.8800	-12.370%	2	3,264	-73.469%
2026-05-05	6.6900	6.7100	6.6900	6.7100	-12.857%	2	3,264	-76.751%
2026-05-04	7.6000	7.7000	7.6000	7.7000	+5.191%	3	3,264	-79.740%
2026-05-01	7.3200	7.3200	7.3200	7.3200	-12.335%	1	3,262	-78.689%
2026-04-30	8.3500	8.3500	8.3500	8.3500	-18.537%	1	3,262	-81.317%
2026-04-28	10.2500	10.2500	10.2500	10.2500	+13.636%	5	3,261	-84.780%
2026-04-27	9.0200	9.0200	9.0200	9.0200	-1.957%	2	3,261	-82.705%
2026-04-24	9.1600	9.2000	9.1600	9.2000	-6.599%	5	3,263	-83.043%
2026-04-23	9.8200	9.8500	9.8000	9.8500	-7.512%	21	3,262	-84.162%
2026-04-22	10.7000	10.8000	10.6500	10.6500	-7.391%	57	3,265	-85.352%
2026-04-21	11.0200	11.5000	11.0000	11.5000	+0.437%	13	3,278	-86.435%
2026-04-20	11.6700	11.6700	11.4500	11.4500	-11.787%	6	3,278	-86.376%
2026-04-16	13.2500	13.2500	12.9700	12.9800	-4.908%	202	3,280	-87.982%
2026-04-15	12.9500	13.6500	12.9500	13.6500	+4.198%	2	3,145	-88.571%
2026-04-14	13.6500	13.6500	12.9400	13.1000	-11.066%	126	3,145	-88.092%
2026-04-13	15.4500	15.4500	14.7000	14.7300	-4.537%	23	3,179	-89.409%
2026-04-10	15.1000	15.7000	14.6800	15.4300	-5.915%	494	3,195	-89.890%
2026-04-09	16.7800	16.7800	16.4000	16.4000	-9.592%	18	3,149	-90.488%
2026-04-08	17.4100	18.1400	17.2500	18.1400	-27.844%	70	3,149	-91.400%
2026-04-07	25.1400	25.1400	25.1400	25.1400	-0.907%	1	3,169	-93.795%
2026-04-06	25.3700	25.3700	25.3700	25.3700	-8.180%	2	3,170	-93.851%
2026-04-02	31.5500	31.5500	27.6300	27.6300	+1.768%	27	3,180	-94.354%
2026-04-01	26.0000	27.1500	25.2000	27.1500	-6.925%	33	3,180	-94.254%
2026-03-31	33.1000	33.4500	29.1700	29.1700	-16.776%	51	3,152	-94.652%
2026-03-30	34.6300	35.6800	34.6300	35.0500	+5.955%	7	3,153	-95.549%
2026-03-27	31.8500	33.0800	31.7400	33.0800	+12.670%	150	3,149	-95.284%
2026-03-26	29.3600	29.3600	29.3600	29.3600	+10.376%	2	3,064	-94.687%
2026-03-23	26.0000	26.6000	26.0000	26.6000	-7.958%	11	3,064	-94.135%
2026-03-20	26.3100	28.9000	26.3100	28.9000	+4.710%	68	3,073	-94.602%
2026-03-19	30.9100	30.9100	27.4500	27.6000	+3.759%	31	3,032	-94.348%
2026-03-18	25.6000	26.6000	25.1000	26.6000	+2.308%	12	3,014	-94.135%
2026-03-17	26.1000	26.1000	26.0000	26.0000	-1.478%	9	3,007	-94.000%
2026-03-16	26.4700	26.6000	26.1600	26.3900	-12.180%	16	2,998	-94.089%
2026-03-13	27.9200	30.0500	27.9200	30.0500	+3.442%	15	2,997	-94.809%
2026-03-12	27.7000	29.9700	27.7000	29.0500	+8.396%	9	3,008	-94.630%
2026-03-11	26.6000	26.8000	26.6000	26.8000	-3.597%	5	3,007	-94.179%
2026-03-10	26.4300	28.1000	25.4600	27.8000	-20.503%	25	3,004	-94.388%
2026-03-09	34.7300	34.9700	34.7300	34.9700	+2.853%	2	2,995	-95.539%
2026-03-06	29.5500	34.0000	29.5500	34.0000	+26.394%	39	2,995	-95.412%
2026-03-05	26.9000	26.9000	26.9000	26.9000	+3.661%	1	3,014	-94.201%
2026-03-04	26.2000	26.2000	25.9500	25.9500	-8.947%	7	3,014	-93.988%
2026-03-03	30.2500	30.9000	28.5000	28.5000	+10.895%	15	3,014	-94.526%
2026-03-02	26.4500	26.4500	25.1000	25.7000	-1.344%	25	3,011	-93.930%
2026-02-27	25.4000	26.1000	24.8500	26.0500	+4.409%	14	3,024	-94.012%
2026-02-26	23.4000	25.6000	23.4000	24.9500	+19.093%	35	3,034	-93.747%
2026-02-25	20.4400	21.1000	20.4400	20.9500	-5.204%	16	3,044	-92.554%
2026-02-24	23.0000	23.0000	22.1000	22.1000	-7.143%	9	3,044	-92.941%
2026-02-23	23.1500	23.8000	23.1500	23.8000	-0.626%	9	3,048	-93.445%
2026-02-20	23.9700	24.0200	23.9500	23.9500	-7.350%	15	3,047	-93.486%
2026-02-19	25.0000	25.8500	25.0000	25.8500	+4.868%	1,609	3,060	-93.965%
2026-02-18	23.1000	24.7000	23.1000	24.6500	-6.981%	540	3,181	-93.671%
2026-02-17	26.5000	26.5000	26.5000	26.5000	0.000%	2	3,228	-94.113%
2026-02-13	26.0000	26.5500	26.0000	26.5000	-1.487%	64	3,227	-94.113%
2026-02-12	26.2500	26.9000	26.2500	26.9000	+4.264%	6	3,227	-94.201%
2026-02-11	22.6000	25.8000	22.6000	25.8000	+0.585%	4	3,226	-93.953%
2026-02-10	25.0500	25.6500	25.0500	25.6500	+2.395%	4	3,226	-93.918%
2026-02-09	25.0500	25.0500	25.0500	25.0500	-5.293%	1	3,225	-93.772%
2026-02-06	26.4500	26.4500	26.4500	26.4500	-18.364%	1	3,224	-94.102%
2026-02-05	33.9700	35.2500	32.4000	32.4000	-7.402%	21	3,225	-95.185%
2026-02-04	29.8000	35.1500	29.8000	34.9900	+23.422%	5	3,224	-95.542%
2026-02-03	28.3500	28.3500	28.3500	28.3500	+7.672%	2	3,227	-94.497%
2026-01-30	24.2500	26.3300	24.2500	26.3300	+8.043%	8	3,229	-94.075%
2026-01-29	24.0000	25.6000	24.0000	24.3700	+9.775%	9	3,229	-93.599%
2026-01-28	21.8000	22.5700	21.7300	22.2000	-4.310%	1,023	3,232	-92.973%
2026-01-27	23.6400	23.6400	23.2000	23.2000	-8.661%	4	2,224	-93.276%
2026-01-26	25.2500	25.4000	25.2500	25.4000	+1.600%	5	2,223	-93.858%
2026-01-22	24.3000	25.0000	24.3000	25.0000	0.000%	4	2,218	-93.760%
2026-01-21	24.6000	25.0000	24.6000	25.0000	-12.281%	2	2,217	-93.760%
2026-01-20	27.4600	28.5000	27.1500	28.5000	+13.546%	6	2,217	-94.526%
2026-01-16	24.4500	25.2000	24.4500	25.1000	-2.144%	3	2,215	-93.785%
2026-01-15	25.6500	25.6500	25.6500	25.6500	-11.977%	1	2,215	-93.918%
2026-01-14	28.6000	29.4300	28.6000	29.1400	+6.936%	4	2,214	-94.647%
2026-01-12	28.1000	28.1000	27.2500	27.2500	-1.447%	12	2,216	-94.275%
2026-01-09	28.8000	28.8000	27.6000	27.6500	-7.833%	80	2,205	-94.358%
2026-01-07	29.5500	30.0000	29.0000	30.0000	+1.523%	103	2,177	-94.800%
2026-01-06	30.1500	30.1500	29.5500	29.5500	-7.367%	20	2,108	-94.721%
2026-01-05	30.2000	31.9000	30.2000	31.9000	-2.625%	5	2,104	-95.110%
2026-01-02	31.9500	32.7600	31.9500	32.7600	-7.064%	12	2,102	-95.238%
2025-12-30	35.3700	35.3700	35.1000	35.2500	-2.083%	254	2,091	-95.574%
2025-12-29	36.0000	36.0000	36.0000	36.0000	-2.174%	10	2,087	-95.667%
2025-12-23	37.0500	37.0500	36.8000	36.8000	-2.050%	16	2,087	-95.761%
2025-12-22	37.5700	37.5700	37.5700	37.5700	-5.126%	2	2,072	-95.848%
2025-12-19	39.6000	39.6000	39.6000	39.6000	-7.692%	10	2,072	-96.061%
2025-12-18	42.9000	42.9000	42.9000	42.9000	-0.093%	1	2,062	-96.364%
2025-12-16	43.7000	43.7000	42.9400	42.9400	+1.369%	30	2,061	-96.367%
2025-12-15	41.5500	42.5000	41.4500	42.3600	-0.141%	195	2,051	-96.317%
2025-12-12	42.4200	42.4200	42.4200	42.4200	+23.854%	1	1,974	-96.322%
2025-12-10	36.7000	36.7700	34.2500	34.2500	-13.291%	105	1,973	-95.445%
2025-12-03	39.5000	39.5000	39.5000	39.5000	-10.451%	45	1,972	-96.051%
2025-11-28	44.1100	44.1100	44.1100	44.1100	-3.585%	1	1,927	-96.463%
2025-11-26	45.7500	45.7500	45.7500	45.7500	-9.585%	1	1,928	-96.590%
2025-11-24	50.4200	50.7500	50.4200	50.6000	-17.590%	11	1,928	-96.917%
2025-11-21	61.3200	61.4000	61.3200	61.4000	+20.985%	2	1,919	-97.459%
2025-11-19	50.7500	50.7500	50.7500	50.7500	-6.795%	3	1,917	-96.926%
2025-11-18	52.5000	56.0500	52.5000	54.4500	+3.125%	4	1,916	-97.135%
2025-11-17	49.3400	52.8000	49.0000	52.8000	+11.275%	12	1,914	-97.045%
2025-11-13	47.4500	47.4500	47.4500	47.4500	+7.841%	8	1,912	-96.712%
2025-11-11	44.0000	44.0000	44.0000	44.0000	+4.142%	11	1,914	-96.455%
2025-11-10	43.6500	43.6500	42.2500	42.2500	-5.692%	11	1,914	-96.308%
2025-11-06	44.8000	44.8000	44.8000	44.8000	+5.735%	100	1,903	-96.518%
2025-11-04	42.3700	42.3700	42.3700	42.3700	+9.342%	1	1,921	-96.318%
2025-11-03	38.7500	38.7500	38.7500	38.7500	-3.894%	1	1,920	-95.974%
2025-10-31	40.3200	40.3200	40.3200	40.3200	+1.307%	1	1,920	-96.131%
2025-10-30	38.9000	39.8000	38.9000	39.8000	+7.364%	2	1,920	-96.080%
2025-10-29	37.4100	37.4100	37.0700	37.0700	-6.271%	7	1,921	-95.792%
2025-10-28	39.5500	39.5500	39.5500	39.5500	-3.888%	1	1,923	-96.056%
2025-10-27	41.0300	41.1500	41.0300	41.1500	-12.725%	6	1,916	-96.209%
2025-10-23	47.6000	47.6000	47.0000	47.1500	-7.458%	253	1,916	-96.691%
2025-10-22	47.8100	50.9500	47.8100	50.9500	+5.269%	1,700	1,708	-96.938%
2025-10-13	48.8000	48.9800	48.4000	48.4000	-39.119%	7	9	-96.777%
2025-07-23	79.5000	79.5000	79.5000	79.5000	-2.382%	2	3	-98.038%
2025-07-22	81.4400	81.4400	81.4400	81.4400	+3.272%	2	3	-98.084%
2025-07-09	78.8600	78.8600	78.8600	78.8600	-5.929%	1	3	-98.022%
2025-07-07	83.8300	83.8300	83.8300	83.8300	-14.240%	1	2	-98.139%
2025-06-16	97.7500	97.7500	97.7500	97.7500	-1.877%	1	2	-98.404%
2025-06-10	99.6200	99.6200	99.6200	99.6200	-13.170%	1	1	-98.434%
2025-05-13	114.7300	114.7300	114.7300	114.7300	0.000%	1	0	-98.640%

.dark-mode .Wgq6MB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wgq6MB{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P360SMH Sep 18 2026 360.00 Put (SMH260918P00360000)option OPRA

SMH20260918P360
SMH Sep 18 2026 360.00 Put (SMH260918P00360000)
option OPRA