Dark

SMH20260918P370
SMH Sep 18 2026 370.00 Put (SMH260918P00370000)
option OPRA

EOD

Aug 5, 2026

1.74-7.937%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.7600	1.7600	1.7400	1.7400	-7.937%	2	1,749	0.000%
2026-08-04	2.0500	2.1000	1.8400	1.8900	-23.171%	20	1,747	-7.937%
2026-08-03	2.9600	2.9600	2.4600	2.4600	-10.545%	18	1,750	-29.268%
2026-07-31	2.8400	2.8400	2.6700	2.7500	-14.063%	7	1,746	-36.727%
2026-07-30	3.9400	3.9400	3.2000	3.2000	-46.667%	46	1,745	-45.625%
2026-07-29	5.1000	6.0000	4.4000	6.0000	+33.630%	40	1,746	-71.000%
2026-07-28	5.2600	5.2700	4.4900	4.4900	+19.415%	5	1,762	-61.247%
2026-07-24	3.7800	3.9100	3.6500	3.7600	+9.302%	11	1,761	-53.723%
2026-07-22	3.4400	3.4400	3.4400	3.4400	-7.027%	1	1,755	-49.419%
2026-07-21	3.9400	3.9400	3.7000	3.7000	-27.875%	5	1,754	-52.973%
2026-07-17	5.9200	5.9200	4.6900	5.1300	+20.706%	41	1,752	-66.082%
2026-07-16	3.8500	4.2700	3.8500	4.2500	+21.429%	125	1,751	-59.059%
2026-07-15	4.2000	4.2000	3.5000	3.5000	-3.846%	555	1,868	-50.286%
2026-07-14	3.5700	3.6400	3.5700	3.6400	+6.433%	2	1,387	-52.198%
2026-07-10	3.4200	3.4200	3.4200	3.4200	-6.301%	5	1,389	-49.123%
2026-07-09	3.6500	3.6500	3.6500	3.6500	-16.092%	5	1,384	-52.329%
2026-07-08	4.3500	4.3500	4.3500	4.3500	-2.902%	1	1,384	-60.000%
2026-07-07	4.8900	4.8900	4.4800	4.4800	-10.400%	19	1,384	-61.161%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+6.157%	10	1,377	-65.200%
2026-06-23	5.1500	5.1500	4.7100	4.7100	+34.571%	12	1,377	-63.057%
2026-06-22	3.5000	3.5000	3.5000	3.5000	-4.110%	8	1,389	-50.286%
2026-06-17	3.6500	3.6500	3.6500	3.6500	-2.667%	1	1,397	-52.329%
2026-06-16	3.7700	3.7700	3.7500	3.7500	-6.250%	6	1,397	-53.600%
2026-06-15	4.0000	4.0000	4.0000	4.0000	-18.367%	6	1,407	-56.500%
2026-06-12	4.9000	4.9000	4.9000	4.9000	-17.923%	4	1,407	-64.490%
2026-06-11	5.5000	5.9700	5.5000	5.9700	-5.238%	76	1,407	-70.854%
2026-06-10	6.3000	6.3000	6.3000	6.3000	+0.800%	1	1,483	-72.381%
2026-06-05	5.0500	6.2500	4.9000	6.2500	+56.250%	32	1,482	-72.160%
2026-06-04	4.3000	4.3000	4.0000	4.0000	+1.266%	6	1,478	-56.500%
2026-05-29	3.9500	3.9500	3.9500	3.9500	-3.659%	3	1,478	-55.949%
2026-05-28	4.1000	4.1000	4.1000	4.1000	-1.679%	2	1,481	-57.561%
2026-05-26	4.1700	4.1700	4.1700	4.1700	-15.758%	4	1,480	-58.273%
2026-05-21	5.0400	5.0400	4.9400	4.9500	-22.047%	8	1,476	-64.848%
2026-05-19	6.9500	7.1000	6.3500	6.3500	-3.788%	8	1,476	-72.598%
2026-05-18	6.3000	6.6000	6.3000	6.6000	+8.911%	64	1,480	-73.636%
2026-05-15	6.0600	6.0600	6.0600	6.0600	-10.882%	1	1,480	-71.287%
2026-05-12	6.7500	6.8000	6.7500	6.8000	+22.523%	3	1,437	-74.412%
2026-05-11	5.5000	5.5500	5.5000	5.5500	-5.128%	8	1,437	-68.649%
2026-05-08	6.0000	6.0000	5.8500	5.8500	-12.687%	38	1,429	-70.256%
2026-05-07	6.4700	6.7000	6.4700	6.7000	+3.876%	5	1,405	-74.030%
2026-05-06	6.8600	6.8600	6.4100	6.4500	-27.609%	22	1,411	-73.023%
2026-05-04	8.2000	8.9300	8.2000	8.9100	+5.945%	6	1,414	-80.471%
2026-05-01	8.6700	8.6700	8.4100	8.4100	-6.243%	5	1,412	-79.310%
2026-04-30	9.5800	9.5800	8.8500	8.9700	-16.168%	191	1,412	-80.602%
2026-04-28	11.4000	11.4000	10.7000	10.7000	+4.697%	3	1,410	-83.738%
2026-04-27	10.2800	10.2800	10.2200	10.2200	-2.201%	2	1,411	-82.975%
2026-04-24	10.3000	10.4500	10.3000	10.4500	-9.524%	3	1,411	-83.349%
2026-04-23	11.5500	11.5500	11.5500	11.5500	-5.560%	2	1,410	-84.935%
2026-04-22	12.2000	12.2300	12.1900	12.2300	-4.825%	3	1,410	-85.773%
2026-04-21	12.7500	12.8500	12.7500	12.8500	-2.281%	21	1,395	-86.459%
2026-04-20	13.1500	13.1500	13.1500	13.1500	+0.382%	1	1,395	-86.768%
2026-04-17	13.1000	13.1000	13.1000	13.1000	-9.655%	1	1,394	-86.718%
2026-04-16	14.5500	14.5500	14.5000	14.5000	-3.333%	2	1,394	-88.000%
2026-04-15	15.0000	15.0000	15.0000	15.0000	-14.530%	1	1,394	-88.400%
2026-04-13	17.6300	17.6300	17.5500	17.5500	-0.567%	2	1,394	-90.085%
2026-04-10	17.0300	18.0000	16.8400	17.6500	-15.063%	100	1,393	-90.142%
2026-04-08	19.7500	20.9500	19.7500	20.7800	-27.368%	6	1,328	-91.627%
2026-04-07	30.0000	30.0000	28.6100	28.6100	-3.017%	3	1,328	-93.918%
2026-04-06	29.5000	29.5000	29.5000	29.5000	-4.654%	1	1,326	-94.102%
2026-04-02	35.0900	35.0900	30.9300	30.9400	+0.455%	62	1,288	-94.376%
2026-04-01	30.8000	30.8000	30.8000	30.8000	-10.983%	3	1,288	-94.351%
2026-03-31	36.2300	37.7000	34.6000	34.6000	-16.162%	58	1,287	-94.971%
2026-03-30	35.8100	41.2700	35.8100	41.2700	+10.230%	13	1,285	-95.784%
2026-03-27	36.0500	37.4400	35.8700	37.4400	+37.596%	194	1,284	-95.353%
2026-03-25	28.1500	28.1500	27.0400	27.2100	-5.685%	60	1,166	-93.605%
2026-03-24	30.0000	30.0000	28.4000	28.8500	-3.737%	51	1,160	-93.969%
2026-03-23	29.9700	29.9700	29.9700	29.9700	-7.500%	1	1,165	-94.194%
2026-03-20	32.2000	32.4000	32.2000	32.4000	+4.348%	16	1,165	-94.630%
2026-03-19	33.4000	34.5400	31.0500	31.0500	+3.500%	17	1,150	-94.396%
2026-03-18	28.7500	30.0000	28.7500	30.0000	+1.180%	3	1,156	-94.200%
2026-03-17	29.1000	30.0200	29.1000	29.6500	-0.403%	5	1,155	-94.132%
2026-03-16	29.5800	30.0500	29.5800	29.7700	-12.826%	5	1,153	-94.155%
2026-03-13	32.8000	34.1500	32.8000	34.1500	+3.957%	4	1,153	-94.905%
2026-03-12	32.0000	32.8500	32.0000	32.8500	+11.356%	2	1,149	-94.703%
2026-03-11	29.5000	29.5000	29.5000	29.5000	-5.691%	1	1,148	-94.102%
2026-03-10	29.8900	31.2800	28.7000	31.2800	-11.513%	683	1,148	-94.437%
2026-03-09	36.4000	36.4000	35.3500	35.3500	-0.169%	22	1,215	-95.078%
2026-03-06	35.4100	35.4100	35.4100	35.4100	+3.842%	1	1,235	-95.086%
2026-03-05	34.0000	34.1000	34.0000	34.1000	+15.320%	2	1,235	-94.897%
2026-03-04	29.5700	29.5700	29.5700	29.5700	-9.572%	1	1,235	-94.116%
2026-03-03	34.1000	36.3400	32.7000	32.7000	+16.786%	37	1,235	-94.679%
2026-03-02	28.5000	28.5000	28.0000	28.0000	-3.945%	7	1,205	-93.786%
2026-02-27	30.0000	30.0000	29.1500	29.1500	+7.169%	17	1,210	-94.031%
2026-02-26	26.0000	29.0000	26.0000	27.2000	+15.991%	14	1,225	-93.603%
2026-02-25	23.3000	23.9000	23.3000	23.4500	-7.129%	10	1,223	-92.580%
2026-02-24	25.7500	25.7500	25.2500	25.2500	-10.174%	3	1,223	-93.109%
2026-02-23	26.8500	28.1100	26.8500	28.1100	+2.779%	27	1,221	-93.810%
2026-02-20	27.3500	27.3500	27.3500	27.3500	+4.072%	2	1,199	-93.638%
2026-02-18	26.3200	26.3200	26.2800	26.2800	-8.750%	2	1,199	-93.379%
2026-02-17	31.2000	31.2000	28.8000	28.8000	-3.679%	2	1,199	-93.958%
2026-02-13	31.0000	31.0000	29.1000	29.9000	-0.333%	14	1,191	-94.181%
2026-02-12	30.0000	30.0000	30.0000	30.0000	+9.890%	1	1,191	-94.200%
2026-02-11	27.3000	27.3000	27.3000	27.3000	-4.042%	150	1,190	-93.626%
2026-02-10	30.0000	30.0000	28.4500	28.4500	+0.708%	3	1,040	-93.884%
2026-02-09	28.2500	28.2500	28.2500	28.2500	-6.302%	1	1,038	-93.841%
2026-02-06	34.4700	34.4700	30.1500	30.1500	-20.132%	31	1,037	-94.229%
2026-02-05	38.2200	38.2200	36.5500	37.7500	+0.936%	33	1,008	-95.391%
2026-02-04	38.4100	38.4100	37.4000	37.4000	+17.352%	5	978	-95.348%
2026-02-03	28.2600	31.8700	28.2600	31.8700	+13.821%	26	977	-94.540%
2026-02-02	28.0000	28.0000	28.0000	28.0000	-5.946%	1	956	-93.786%
2026-01-30	26.0000	29.7700	26.0000	29.7700	+8.650%	3	955	-94.155%
2026-01-29	27.4000	27.4000	27.4000	27.4000	+8.215%	2	955	-93.650%
2026-01-28	24.7300	25.3200	24.7300	25.3200	-11.930%	2	953	-93.128%
2026-01-26	28.7500	28.7500	28.7500	28.7500	+2.131%	1	952	-93.948%
2026-01-23	28.1500	28.1500	28.1500	28.1500	+0.357%	3	952	-93.819%
2026-01-22	28.0500	28.0500	28.0500	28.0500	-6.500%	3	952	-93.797%
2026-01-21	30.0000	30.0000	30.0000	30.0000	+4.131%	1	952	-94.200%
2026-01-16	28.8100	28.8100	28.8100	28.8100	-6.156%	3	954	-93.960%
2026-01-13	30.7000	30.7000	30.7000	30.7000	-2.540%	1	954	-94.332%
2026-01-09	31.9000	31.9000	31.5000	31.5000	-13.343%	21	953	-94.476%
2026-01-08	36.3500	36.3500	36.3500	36.3500	+7.544%	7	952	-95.213%
2026-01-07	33.1000	33.8000	33.1000	33.8000	+3.206%	39	945	-94.852%
2026-01-06	32.5500	32.7500	32.5500	32.7500	-7.066%	6	948	-94.687%
2026-01-05	35.2400	35.2400	35.2400	35.2400	-3.054%	1	948	-95.062%
2026-01-02	36.3500	36.3500	36.3500	36.3500	-9.465%	1	948	-95.213%
2025-12-30	40.1500	40.1500	40.1500	40.1500	-2.430%	12	947	-95.666%
2025-12-23	41.7000	41.7000	41.1500	41.1500	-7.839%	2	947	-95.772%
2025-12-19	44.6500	44.6500	44.6500	44.6500	-9.798%	14	946	-96.103%
2025-12-18	49.1500	49.5000	48.0000	49.5000	-6.427%	24	932	-96.485%
2025-12-17	52.9000	52.9000	52.9000	52.9000	+8.803%	3	917	-96.711%
2025-12-16	47.3500	49.4500	47.3500	48.6200	+4.447%	53	917	-96.421%
2025-12-15	46.8000	46.8000	46.5500	46.5500	+9.016%	233	917	-96.262%
2025-12-11	42.7000	42.7000	42.7000	42.7000	+8.651%	1	710	-95.925%
2025-12-10	41.7000	41.7000	39.3000	39.3000	-5.141%	14	709	-95.573%
2025-12-09	41.4300	41.4300	41.4300	41.4300	-1.521%	2	700	-95.800%
2025-12-08	42.0700	42.0700	42.0700	42.0700	-1.935%	2	698	-95.864%
2025-12-05	42.9000	42.9000	42.9000	42.9000	-4.454%	15	700	-95.944%
2025-12-03	45.2200	45.2200	44.9000	44.9000	-6.458%	3	685	-96.125%
2025-12-01	49.0000	49.0000	48.0000	48.0000	-17.738%	3	682	-96.375%
2025-11-17	53.5000	59.0000	53.0000	58.3500	+7.064%	96	682	-97.018%
2025-11-14	53.5000	54.5100	53.5000	54.5000	+8.049%	689	672	-96.807%
2025-11-06	50.4400	50.4400	50.4400	50.4400	+21.425%	1	1	-96.550%
2025-10-29	41.5400	41.5400	41.5400	41.5400	-7.132%	1	2	-95.811%
2025-10-28	44.7300	44.7300	44.7300	44.7300	-1.929%	1	2	-96.110%
2025-10-27	45.6100	45.6100	45.6100	45.6100	-41.118%	1	1	-96.185%
2025-08-26	77.4600	77.4600	77.4600	77.4600	0.000%	1	1	-97.754%

.dark-mode .HlxDvJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HlxDvJ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P370SMH Sep 18 2026 370.00 Put (SMH260918P00370000)option OPRA

SMH20260918P370
SMH Sep 18 2026 370.00 Put (SMH260918P00370000)
option OPRA