Dark

SMH20260918P380
SMH Sep 18 2026 380.00 Put (SMH260918P00380000)
option OPRA

EOD

Aug 5, 2026

2.04-3.318%(-0.07)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.0700	2.7500	1.8600	2.0400	-3.318%	12	2,611	0.000%
2026-08-04	2.9900	2.9900	2.1100	2.1100	-26.736%	11	2,607	-3.318%
2026-08-03	3.6800	3.6800	2.8000	2.8800	-9.718%	13	2,608	-29.167%
2026-07-31	3.3500	3.5000	3.1900	3.1900	-10.141%	3	2,613	-36.050%
2026-07-30	4.4000	4.4000	3.5500	3.5500	-26.042%	7	2,613	-42.535%
2026-07-29	5.2500	6.5600	4.8000	4.8000	-4.573%	8	2,614	-57.500%
2026-07-28	5.6500	5.6500	4.9900	5.0300	-6.157%	37	2,611	-59.443%
2026-07-27	4.9000	5.8000	4.9000	5.3600	+26.415%	34	2,610	-61.940%
2026-07-24	4.1100	4.2400	4.1100	4.2400	+4.950%	3	2,595	-51.887%
2026-07-22	4.0400	4.0400	4.0400	4.0400	-4.038%	1	2,593	-49.505%
2026-07-21	4.1500	4.2300	4.1500	4.2100	-22.325%	5	2,592	-51.544%
2026-07-20	4.9800	5.4200	4.9100	5.4200	-9.667%	30	2,592	-62.362%
2026-07-17	5.6000	6.1000	5.4000	6.0000	+17.647%	41	2,592	-66.000%
2026-07-16	4.7900	5.1000	4.7900	5.1000	+15.909%	3	2,593	-60.000%
2026-07-15	4.6500	4.6500	4.4000	4.4000	+10.000%	5	2,596	-53.636%
2026-07-14	4.1500	4.1500	4.0000	4.0000	-15.254%	2	2,594	-49.000%
2026-07-13	4.2000	4.7200	4.1700	4.7200	+21.026%	4	2,594	-56.780%
2026-07-10	4.0500	4.0500	3.9000	3.9000	-6.250%	3	2,596	-47.692%
2026-07-09	3.5500	4.1600	3.5500	4.1600	-16.466%	2	2,593	-50.962%
2026-07-08	4.8900	5.0500	4.8900	4.9800	-5.323%	80	2,593	-59.036%
2026-07-07	5.2000	5.6200	5.2000	5.2600	+20.642%	49	2,630	-61.217%
2026-07-06	4.5300	4.5300	4.3600	4.3600	-21.864%	9	2,611	-53.211%
2026-07-02	4.2500	5.5800	4.2500	5.5800	+36.098%	14	2,610	-63.441%
2026-07-01	4.1000	4.1000	4.1000	4.1000	+16.147%	1	2,610	-50.244%
2026-06-30	3.7000	3.7000	3.5300	3.5300	-14.940%	5	2,612	-42.210%
2026-06-29	4.1500	4.1500	4.1500	4.1500	-22.430%	8	2,609	-50.843%
2026-06-26	5.1500	5.3500	5.0000	5.3500	+3.482%	166	2,606	-61.869%
2026-06-24	5.1700	5.1700	5.1700	5.1700	+29.899%	2	2,714	-60.542%
2026-06-22	3.9800	3.9800	3.9800	3.9800	-14.409%	1	2,716	-48.744%
2026-06-17	4.6500	4.6500	4.6500	4.6500	+6.164%	1	2,725	-56.129%
2026-06-16	4.0500	4.6000	4.0500	4.3800	+11.168%	31	2,725	-53.425%
2026-06-15	4.0600	4.0600	3.9400	3.9400	-26.355%	36	2,747	-48.223%
2026-06-12	5.5200	5.5200	5.3500	5.3500	-23.132%	36	2,747	-61.869%
2026-06-11	6.5500	7.0000	6.5500	6.9600	-5.946%	4	2,747	-70.690%
2026-06-10	6.2500	7.6500	6.2500	7.4000	+4.965%	59	2,748	-72.432%
2026-06-09	5.8600	8.2000	5.8600	7.0500	+22.609%	16	2,786	-71.064%
2026-06-08	5.4200	5.8500	5.4200	5.7500	-22.297%	39	2,786	-64.522%
2026-06-05	5.7500	7.4000	5.7500	7.4000	+80.488%	8	2,819	-72.432%
2026-06-02	4.1000	4.1000	4.1000	4.1000	-8.686%	100	2,817	-50.244%
2026-05-29	4.4900	4.4900	4.4900	4.4900	-1.319%	5	2,717	-54.566%
2026-05-28	4.5500	4.5500	4.5500	4.5500	-4.612%	1	2,722	-55.165%
2026-05-27	4.7700	4.7700	4.7700	4.7700	-0.625%	1	2,723	-57.233%
2026-05-26	4.8000	4.8000	4.8000	4.8000	-10.280%	1	2,723	-57.500%
2026-05-22	5.3500	5.3500	5.3500	5.3500	-5.310%	1	2,724	-61.869%
2026-05-21	6.1000	6.1000	5.6500	5.6500	-15.038%	17	2,723	-63.894%
2026-05-20	6.6800	6.6800	6.6500	6.6500	-15.287%	2	2,723	-69.323%
2026-05-18	7.7700	7.9500	7.7700	7.8500	+12.143%	23	2,722	-74.013%
2026-05-15	7.0000	7.0000	7.0000	7.0000	+13.269%	1	2,722	-70.857%
2026-05-14	6.7900	6.7900	6.1800	6.1800	-5.936%	15	2,741	-66.990%
2026-05-13	6.8500	6.8500	6.5000	6.5700	-8.750%	5	2,743	-68.950%
2026-05-12	7.5000	7.5000	7.2000	7.2000	+13.386%	13	2,743	-71.667%
2026-05-11	6.2800	6.3500	6.2800	6.3500	-5.926%	31	2,743	-67.874%
2026-05-08	6.9000	6.9000	6.7500	6.7500	-11.184%	5	2,707	-69.778%
2026-05-07	7.6000	7.6000	7.6000	7.6000	+6.294%	20	2,703	-73.158%
2026-05-06	7.8000	7.8000	7.1500	7.1500	-19.663%	4,532	4,673	-71.469%
2026-05-05	8.5500	8.9000	8.5500	8.9000	-9.184%	15	6,720	-77.079%
2026-05-04	9.8000	9.8000	9.8000	9.8000	+2.083%	1	6,707	-79.184%
2026-05-01	10.3500	10.3500	9.6000	9.6000	-7.246%	21	6,695	-78.750%
2026-04-30	10.3500	10.3500	10.3500	10.3500	-8.407%	1	6,695	-80.290%
2026-04-29	11.5000	11.5000	11.3000	11.3000	-3.830%	5	6,696	-81.947%
2026-04-28	12.3500	13.2700	11.6600	11.7500	-0.844%	466	6,695	-82.638%
2026-04-24	11.5200	11.8700	11.5200	11.8500	-7.349%	37	6,557	-82.785%
2026-04-23	13.3900	13.3900	12.7900	12.7900	-7.853%	6	6,537	-84.050%
2026-04-22	14.3400	14.3400	13.8800	13.8800	-4.605%	12	6,538	-85.303%
2026-04-21	14.6500	14.6500	14.5500	14.5500	-1.289%	11	6,529	-85.979%
2026-04-20	15.1000	15.1000	14.7400	14.7400	-4.780%	9	6,519	-86.160%
2026-04-17	15.7300	15.7300	14.9500	15.4800	-9.632%	11	6,511	-86.822%
2026-04-16	17.1300	17.1300	17.1300	17.1300	-3.493%	2	6,511	-88.091%
2026-04-15	17.0400	17.7500	16.7700	17.7500	+4.967%	12	6,509	-88.507%
2026-04-14	17.7700	17.9000	16.9100	16.9100	-15.745%	264	6,498	-87.936%
2026-04-10	19.9000	20.2000	19.2000	20.0700	-8.565%	2,056	6,512	-89.836%
2026-04-09	22.3900	22.3900	21.9500	21.9500	-7.384%	11	4,490	-90.706%
2026-04-08	22.7500	25.0900	22.7500	23.7000	-29.778%	176	4,500	-91.392%
2026-04-07	33.7500	33.7500	33.7500	33.7500	+4.167%	3	4,428	-93.956%
2026-04-06	32.7800	32.7800	32.4000	32.4000	-6.763%	108	4,427	-93.704%
2026-04-02	40.0100	40.0600	34.7500	34.7500	+6.693%	26	4,424	-94.129%
2026-04-01	35.0700	35.3900	32.2700	32.5700	-14.267%	7	4,424	-93.737%
2026-03-31	40.6000	41.7500	37.9900	37.9900	-15.914%	105	4,425	-94.630%
2026-03-30	40.4500	45.1800	40.4500	45.1800	+6.935%	39	4,425	-95.485%
2026-03-27	40.9500	42.3400	40.4200	42.2500	+12.367%	94	4,441	-95.172%
2026-03-26	34.2200	37.7100	34.2200	37.6000	+20.128%	61	4,422	-94.574%
2026-03-25	31.4200	31.6500	31.2500	31.3000	-5.581%	2,030	4,410	-93.482%
2026-03-24	35.0800	35.0800	33.1500	33.1500	+2.473%	205	2,676	-93.846%
2026-03-23	33.2500	33.2500	32.3500	32.3500	-16.752%	34	2,572	-93.694%
2026-03-20	36.5000	39.8500	36.5000	38.8600	+12.801%	224	2,594	-94.750%
2026-03-19	36.5000	36.5000	34.4500	34.4500	+5.352%	12	2,382	-94.078%
2026-03-18	32.7000	32.7000	32.7000	32.7000	-2.242%	5	2,383	-93.761%
2026-03-17	33.4500	33.4500	33.4500	33.4500	-0.506%	5	2,382	-93.901%
2026-03-16	33.9200	33.9200	33.6200	33.6200	-11.293%	13	2,382	-93.932%
2026-03-13	35.1500	37.9000	35.1500	37.9000	+2.710%	8	2,381	-94.617%
2026-03-12	35.2000	37.0200	35.2000	36.9000	+10.711%	5	2,376	-94.472%
2026-03-11	33.7500	33.7500	33.3300	33.3300	-4.771%	2	2,383	-93.879%
2026-03-10	34.0000	35.0000	32.1400	35.0000	-14.321%	3	2,382	-94.171%
2026-03-09	44.0000	44.7000	40.8500	40.8500	-6.629%	317	2,381	-95.006%
2026-03-06	37.7500	43.7500	37.7500	43.7500	+13.489%	2,004	2,297	-95.337%
2026-03-05	39.1000	39.1000	38.4700	38.5500	+15.766%	23	297	-94.708%
2026-03-04	35.5000	35.5000	33.3000	33.3000	-8.138%	6	284	-93.874%
2026-03-03	39.4000	40.5600	36.2500	36.2500	+13.636%	13	285	-94.372%
2026-03-02	31.9500	32.2900	31.9000	31.9000	+3.504%	6	284	-93.605%
2026-02-26	28.3600	31.4500	28.3600	30.8200	+14.360%	17	285	-93.381%
2026-02-25	26.9500	26.9500	26.9500	26.9500	-4.602%	1	274	-92.430%
2026-02-24	29.0500	29.0500	28.2500	28.2500	-6.612%	2	274	-92.779%
2026-02-23	30.2500	30.2500	30.2500	30.2500	+1.681%	6	273	-93.256%
2026-02-20	29.7500	29.7500	29.7500	29.7500	-8.151%	1	273	-93.143%
2026-02-19	31.8000	32.3900	31.8000	32.3900	-7.983%	3	272	-93.702%
2026-02-17	35.1500	35.2000	35.1500	35.2000	+3.529%	2	273	-94.205%
2026-02-12	33.7000	34.0000	33.7000	34.0000	+5.590%	3	273	-94.000%
2026-02-10	32.3500	32.3500	32.2000	32.2000	+2.222%	39	272	-93.665%
2026-02-09	31.5000	31.5000	31.5000	31.5000	-7.489%	1	235	-93.524%
2026-02-06	37.0000	37.0000	34.0500	34.0500	-19.408%	14	234	-94.009%
2026-02-05	44.8000	44.8000	41.0000	42.2500	-5.692%	33	226	-95.172%
2026-02-04	39.3000	44.8000	39.3000	44.8000	+25.490%	13	222	-95.446%
2026-02-03	35.6500	35.8000	35.6500	35.7000	+20.445%	13	211	-94.286%
2026-01-29	28.7900	29.6400	28.7900	29.6400	+3.167%	2	208	-93.117%
2026-01-28	28.7300	28.7300	28.7300	28.7300	-4.201%	10	208	-92.899%
2026-01-27	29.9900	29.9900	29.9900	29.9900	-7.295%	2	217	-93.198%
2026-01-16	32.1500	32.3500	32.1500	32.3500	-10.635%	15	213	-93.694%
2026-01-12	36.2000	36.2000	36.2000	36.2000	+1.259%	1	213	-94.365%
2026-01-09	37.3500	37.3500	35.7500	35.7500	-11.180%	38	213	-94.294%
2026-01-08	41.1000	41.2000	40.2500	40.2500	+5.505%	34	175	-94.932%
2026-01-07	37.2000	38.4500	37.2000	38.1500	+1.194%	113	152	-94.653%
2026-01-06	38.2800	38.2800	37.7000	37.7000	-7.824%	4	50	-94.589%
2026-01-02	40.9000	40.9000	40.9000	40.9000	-11.510%	1	50	-95.012%
2025-12-29	46.2200	46.2200	46.2200	46.2200	-1.972%	1	49	-95.586%
2025-12-23	47.2500	47.3000	47.1500	47.1500	-13.486%	31	48	-95.673%
2025-12-16	54.4000	54.5800	54.4000	54.5000	+2.598%	22	25	-96.257%
2025-12-12	48.5500	53.1200	48.5500	53.1200	+16.364%	2	23	-96.160%
2025-12-11	45.6500	45.6500	45.6500	45.6500	+1.580%	1	23	-95.531%
2025-12-10	46.5000	46.5000	44.9400	44.9400	-3.872%	3	22	-95.461%
2025-12-08	47.0000	47.0000	46.7500	46.7500	-15.963%	2	22	-95.636%
2025-11-28	55.2100	55.6300	55.2100	55.6300	-13.618%	2	20	-96.333%
2025-11-17	64.4000	64.4000	64.4000	64.4000	+28.800%	1	18	-96.832%
2025-11-05	49.9500	50.0000	49.9500	50.0000	+7.759%	17	17	-95.920%
2025-10-29	46.4000	46.4000	46.4000	46.4000	-8.643%	1	1	-95.603%
2025-10-27	50.7900	50.7900	50.7900	50.7900	0.000%	1	1	-95.983%

.dark-mode .YF8qqq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YF8qqq{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P380SMH Sep 18 2026 380.00 Put (SMH260918P00380000)option OPRA

SMH20260918P380
SMH Sep 18 2026 380.00 Put (SMH260918P00380000)
option OPRA