Dark

SMH20260918P390
SMH Sep 18 2026 390.00 Put (SMH260918P00390000)
option OPRA

EOD

Aug 5, 2026

2.03-25.912%(-0.71)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4000	2.4000	2.0100	2.0300	-25.912%	17	3,068	0.000%
2026-08-04	2.7500	2.7500	2.6900	2.7400	-20.349%	5	3,067	-25.912%
2026-08-03	4.0800	4.0800	3.4200	3.4400	-5.753%	25	3,065	-40.988%
2026-07-31	3.6500	3.9000	3.6000	3.6500	-8.750%	20	3,069	-44.384%
2026-07-30	4.9000	4.9000	4.0000	4.0000	-38.367%	79	3,113	-49.250%
2026-07-29	6.8700	7.6200	6.4900	6.4900	+9.628%	27	3,104	-68.721%
2026-07-28	6.7200	7.2000	5.6000	5.9200	+9.630%	40	3,101	-65.709%
2026-07-27	4.6000	6.3500	4.6000	5.4000	0.000%	375	3,108	-62.407%
2026-07-24	4.4900	5.4800	4.4900	5.4000	+6.931%	36	3,259	-62.407%
2026-07-23	4.8500	5.0500	4.8300	5.0500	+21.687%	27	3,237	-59.802%
2026-07-22	4.1500	4.1500	4.1500	4.1500	-12.632%	3	3,223	-51.084%
2026-07-21	5.0000	5.0500	4.7400	4.7500	-24.723%	37	3,232	-57.263%
2026-07-20	5.8500	6.3300	5.8500	6.3100	-4.683%	8	3,231	-67.829%
2026-07-17	6.9500	6.9500	6.3500	6.6200	+13.746%	39	3,229	-69.335%
2026-07-16	5.2000	5.8300	5.2000	5.8200	+9.811%	42	3,195	-65.120%
2026-07-15	4.4500	5.5500	4.4500	5.3000	-3.108%	35	3,194	-61.698%
2026-07-13	4.7400	5.5500	4.7200	5.4700	+20.485%	27	3,192	-62.888%
2026-07-09	4.5400	4.5400	4.5400	4.5400	-20.768%	1	3,171	-55.286%
2026-07-08	5.7300	5.7300	5.7300	5.7300	+1.058%	4	3,170	-64.572%
2026-07-07	6.0700	6.4400	5.6700	5.6700	+14.545%	22	3,183	-64.198%
2026-07-06	4.9500	4.9500	4.9500	4.9500	+3.556%	3	3,167	-58.990%
2026-07-01	4.9300	4.9300	4.7800	4.7800	+16.585%	2	3,170	-57.531%
2026-06-30	4.1000	4.1000	4.1000	4.1000	-27.690%	2	3,168	-50.488%
2026-06-25	5.4000	5.6700	5.3000	5.6700	+1.613%	33	3,170	-64.198%
2026-06-24	5.6500	5.6500	5.5800	5.5800	+14.815%	26	3,179	-63.620%
2026-06-18	4.3500	4.8600	4.3500	4.8600	-8.302%	12	3,188	-58.230%
2026-06-17	5.3000	5.3000	5.3000	5.3000	+23.832%	1	3,188	-61.698%
2026-06-16	4.2800	4.2800	4.2800	4.2800	-3.386%	1	3,188	-52.570%
2026-06-15	4.5200	4.5300	4.4300	4.4300	-27.850%	3	3,188	-54.176%
2026-06-12	6.1400	6.1400	6.1400	6.1400	-12.286%	10	3,188	-66.938%
2026-06-11	7.0000	7.0000	7.0000	7.0000	-16.368%	1	3,188	-71.000%
2026-06-10	8.3500	8.3700	8.3500	8.3700	+17.063%	2	3,189	-75.747%
2026-06-05	6.2500	7.1500	6.2500	7.1500	+38.835%	2	3,189	-71.608%
2026-06-04	5.1500	5.1500	5.1500	5.1500	+0.980%	1	3,189	-60.583%
2026-06-03	5.0000	5.1000	4.9300	5.1000	-1.734%	57	3,188	-60.196%
2026-05-29	5.1900	5.1900	5.1900	5.1900	-7.651%	1	3,170	-60.886%
2026-05-26	5.2500	5.8500	5.2500	5.6200	-8.320%	14	3,171	-63.879%
2026-05-22	6.1400	6.1400	6.1300	6.1300	-17.162%	2	3,171	-66.884%
2026-05-20	7.4000	7.4000	7.4000	7.4000	-14.451%	1	3,173	-72.568%
2026-05-19	8.7000	8.7500	8.6500	8.6500	+1.170%	60	3,208	-76.532%
2026-05-18	8.4600	8.5500	8.4600	8.5500	+4.523%	13	3,208	-76.257%
2026-05-15	8.2200	8.2200	8.1800	8.1800	+10.991%	2	3,208	-75.183%
2026-05-14	7.3700	7.3700	7.3700	7.3700	-3.281%	1	3,208	-72.456%
2026-05-13	7.3000	7.8000	7.3000	7.6200	-18.065%	3	3,207	-73.360%
2026-05-12	8.6700	9.3400	8.6700	9.3000	+30.802%	386	3,207	-78.172%
2026-05-11	7.1100	7.1100	7.1100	7.1100	-9.195%	2	3,207	-71.449%
2026-05-08	7.8300	7.8300	7.8300	7.8300	-11.625%	1	2,929	-74.074%
2026-05-07	7.9500	8.8600	7.9500	8.8600	+6.747%	41	2,929	-77.088%
2026-05-06	8.9900	8.9900	8.2500	8.3000	-17.984%	4	2,928	-75.542%
2026-05-05	9.7500	10.1200	9.7500	10.1200	-13.356%	18	2,925	-79.941%
2026-05-04	11.5500	11.6800	11.5500	11.6800	+6.667%	2	2,917	-82.620%
2026-05-01	10.9500	10.9500	10.9500	10.9500	-5.603%	5	2,918	-81.461%
2026-04-30	11.5200	11.6000	11.5200	11.6000	-10.425%	2	2,918	-82.500%
2026-04-29	12.9500	12.9500	12.9500	12.9500	-2.996%	2	2,918	-84.324%
2026-04-28	14.3000	14.3500	13.3500	13.3500	+3.891%	181	2,918	-84.794%
2026-04-27	13.4500	13.4600	12.8500	12.8500	-1.533%	1,808	2,748	-84.202%
2026-04-24	13.3800	13.3800	13.0500	13.0500	-17.405%	51	1,156	-84.444%
2026-04-23	15.5500	15.8000	15.5500	15.8000	-0.629%	610	1,157	-87.152%
2026-04-22	15.8000	15.9000	15.8000	15.9000	-8.621%	302	1,400	-87.233%
2026-04-21	16.3200	17.4500	16.3100	17.4000	+0.578%	57	1,506	-88.333%
2026-04-20	17.3000	17.3000	17.3000	17.3000	0.000%	1	1,506	-88.266%
2026-04-17	17.7000	17.7000	17.0000	17.3000	-11.008%	560	1,506	-88.266%
2026-04-16	19.4500	19.5000	19.4300	19.4400	+0.206%	26	1,630	-89.558%
2026-04-15	19.6500	20.5500	19.1000	19.4000	-2.267%	111	1,617	-89.536%
2026-04-14	20.3500	20.3700	19.8500	19.8500	-9.773%	8	1,631	-89.773%
2026-04-13	22.8000	22.8000	22.0000	22.0000	-3.720%	4	1,626	-90.773%
2026-04-10	22.4000	23.0500	21.9600	22.8500	-5.461%	53	1,626	-91.116%
2026-04-09	26.0000	26.0000	23.9500	24.1700	-9.645%	1,605	1,640	-91.601%
2026-04-08	26.5000	27.4500	26.5000	26.7500	-26.410%	8	191	-92.411%
2026-04-07	37.5000	37.5000	36.1500	36.3500	-2.937%	18	191	-94.415%
2026-04-06	37.4500	37.4500	37.4500	37.4500	-3.479%	20	184	-94.579%
2026-04-02	39.8000	39.9000	38.8000	38.8000	+0.492%	6	163	-94.768%
2026-04-01	38.3000	38.6100	37.3500	38.6100	-18.199%	31	163	-94.742%
2026-03-31	47.2000	47.2000	47.2000	47.2000	-11.743%	1	157	-95.699%
2026-03-30	51.1000	53.4800	51.1000	53.4800	+15.958%	29	158	-96.204%
2026-03-27	46.1200	46.1200	46.1200	46.1200	+10.335%	2	158	-95.598%
2026-03-26	39.1400	41.8000	39.1400	41.8000	+17.515%	7	158	-95.144%
2026-03-25	35.5200	35.5700	35.5200	35.5700	-6.812%	8	159	-94.293%
2026-03-23	39.3800	39.3800	38.1700	38.1700	-8.355%	6	159	-94.682%
2026-03-20	41.6600	41.6600	41.6500	41.6500	+11.962%	17	156	-95.126%
2026-03-19	40.4000	40.4000	37.2000	37.2000	+1.862%	12	158	-94.543%
2026-03-18	36.5200	36.5200	36.5200	36.5200	-2.012%	5	149	-94.441%
2026-03-16	37.7700	37.7700	37.2700	37.2700	-13.225%	12	144	-94.553%
2026-03-13	39.8500	42.9500	39.8500	42.9500	+4.425%	16	134	-95.274%
2026-03-12	41.1300	41.1300	41.1300	41.1300	+7.389%	2	135	-95.064%
2026-03-10	38.1500	38.5000	38.1500	38.3000	-3.769%	5	134	-94.700%
2026-03-09	39.8000	39.8000	39.8000	39.8000	-5.687%	1	134	-94.899%
2026-03-06	44.1500	44.1500	42.2000	42.2000	+4.146%	2	134	-95.190%
2026-03-05	43.5000	43.5600	40.5000	40.5200	+7.909%	14	135	-94.990%
2026-03-04	38.9300	38.9300	37.5500	37.5500	-8.168%	4	133	-94.594%
2026-03-03	43.3000	44.5500	40.5400	40.8900	+12.956%	15	135	-95.035%
2026-03-02	36.2000	36.2000	36.2000	36.2000	+19.040%	1	138	-94.392%
2026-02-25	30.4500	30.4500	30.4100	30.4100	-4.731%	3	139	-93.325%
2026-02-24	32.0500	32.0500	31.9200	31.9200	-11.823%	5	139	-93.640%
2026-02-19	36.2000	36.2000	36.2000	36.2000	+8.774%	2	142	-94.392%
2026-02-18	33.4200	33.4200	33.2800	33.2800	-9.565%	2	140	-93.900%
2026-02-17	37.3300	37.3300	36.8000	36.8000	-1.867%	2	140	-94.484%
2026-02-13	37.5000	37.5000	37.5000	37.5000	-0.531%	1	140	-94.587%
2026-02-12	37.8000	37.8000	37.7000	37.7000	+10.882%	10	140	-94.615%
2026-02-11	34.0000	34.0000	34.0000	34.0000	-16.870%	1	130	-94.029%
2026-02-06	41.1000	41.1000	40.9000	40.9000	-13.439%	11	130	-95.037%
2026-02-05	46.8000	47.2500	46.3500	47.2500	+23.529%	18	129	-95.704%
2026-02-03	38.2500	38.2500	38.2500	38.2500	+11.679%	1	129	-94.693%
2026-02-02	34.2500	34.2500	34.2500	34.2500	-10.807%	1	130	-94.073%
2026-01-30	38.4000	38.4000	38.4000	38.4000	+8.017%	1	130	-94.714%
2026-01-21	36.7000	36.7000	35.5500	35.5500	-13.504%	7	144	-94.290%
2026-01-20	38.9500	41.1000	38.9500	41.1000	+11.806%	2	144	-95.061%
2026-01-16	36.7600	36.7600	36.7600	36.7600	-2.416%	3	141	-94.478%
2026-01-15	35.7100	37.6700	35.7100	37.6700	-7.376%	16	141	-94.611%
2026-01-14	40.6700	40.6700	40.6700	40.6700	+0.049%	1	130	-95.009%
2026-01-12	40.6500	40.6500	40.6500	40.6500	+0.743%	10	129	-95.006%
2026-01-09	40.7000	40.7000	40.3500	40.3500	-10.730%	9	119	-94.969%
2026-01-08	46.3500	46.3500	45.2000	45.2000	+8.523%	52	111	-95.509%
2026-01-07	41.6500	41.6500	41.6500	41.6500	-0.833%	4	61	-95.126%
2026-01-06	42.1000	42.1000	42.0000	42.0000	-10.352%	2	57	-95.167%
2026-01-02	46.8500	46.8500	46.8500	46.8500	-9.029%	26	57	-95.667%
2025-12-23	51.5500	51.5500	51.5000	51.5000	-15.115%	10	31	-96.058%
2025-12-16	60.6000	60.6700	60.6000	60.6700	+6.719%	50	26	-96.654%
2025-12-15	56.8500	56.8500	56.8500	56.8500	+12.463%	2	2	-96.429%
2025-12-10	51.9500	51.9500	50.3700	50.5500	0.000%	4	4	-95.984%

.dark-mode .cfnmlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cfnmlq{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P390SMH Sep 18 2026 390.00 Put (SMH260918P00390000)option OPRA

SMH20260918P390
SMH Sep 18 2026 390.00 Put (SMH260918P00390000)
option OPRA