Dark

SMH20260918P395
SMH Sep 18 2026 395.00 Put (SMH260918P00395000)
option OPRA

EOD

Aug 5, 2026

2.30-11.538%(-0.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5200	2.5300	2.3000	2.3000	-11.538%	8	1,273	0.000%
2026-08-04	2.8500	3.0400	2.6000	2.6000	-29.730%	13	1,267	-11.538%
2026-08-03	4.0300	4.0300	3.7000	3.7000	-5.128%	12	1,278	-37.838%
2026-07-31	4.3000	4.3000	3.7500	3.9000	-11.765%	3	1,268	-41.026%
2026-07-30	5.2400	5.2400	4.4200	4.4200	-49.195%	14	1,267	-47.964%
2026-07-29	7.9900	8.7500	7.9800	8.7000	+20.833%	7	1,268	-73.563%
2026-07-28	7.0000	7.6500	7.0000	7.2000	+23.077%	8	1,267	-68.056%
2026-07-27	7.0500	7.0500	5.8500	5.8500	+0.862%	2	1,269	-60.684%
2026-07-24	5.5200	5.8000	5.0000	5.8000	+10.899%	22	1,268	-60.345%
2026-07-23	5.2500	5.2500	4.9000	5.2300	+2.953%	12	1,285	-56.023%
2026-07-21	5.6100	5.6700	5.0800	5.0800	-18.459%	56	1,296	-54.724%
2026-07-20	6.2300	6.2300	6.2300	6.2300	-7.015%	1	1,297	-63.082%
2026-07-17	6.9000	6.9500	6.7000	6.7000	+39.293%	49	1,297	-65.672%
2026-07-14	5.1500	5.1500	4.8100	4.8100	-2.828%	31	1,275	-52.183%
2026-07-13	4.9500	4.9500	4.9500	4.9500	+8.079%	40	1,277	-53.535%
2026-07-10	4.6200	4.6200	4.5800	4.5800	-6.339%	6	1,317	-49.782%
2026-07-09	4.8500	4.8900	4.8500	4.8900	-16.695%	15	1,312	-52.965%
2026-07-08	5.8700	5.8700	5.8700	5.8700	-1.675%	1	1,305	-60.818%
2026-07-07	6.0700	6.0700	5.9700	5.9700	+10.556%	2	1,304	-61.474%
2026-07-06	5.4000	5.4000	5.4000	5.4000	-17.933%	10	1,302	-57.407%
2026-07-02	6.1000	6.5800	6.0000	6.5800	+5.449%	85	1,292	-65.046%
2026-06-26	6.2400	6.2400	6.2400	6.2400	+18.631%	2	1,292	-63.141%
2026-06-25	5.2600	5.2600	5.2600	5.2600	-12.333%	1	1,293	-56.274%
2026-06-23	5.9600	6.1400	5.9500	6.0000	+29.032%	48	1,293	-61.667%
2026-06-15	4.6500	4.6500	4.6500	4.6500	-27.570%	1	1,283	-50.538%
2026-06-12	6.4200	6.4200	6.4200	6.4200	-13.243%	1	1,283	-64.174%
2026-06-11	7.9000	7.9000	7.4000	7.4000	-16.854%	2	1,283	-68.919%
2026-06-10	8.7600	8.9000	8.7600	8.9000	-11.355%	3	1,283	-74.157%
2026-06-09	10.0400	10.0400	10.0400	10.0400	+43.429%	1	1,282	-77.092%
2026-06-08	6.9500	7.0000	6.9500	7.0000	-20.904%	3	1,282	-67.143%
2026-06-05	7.6000	8.8500	7.6000	8.8500	+45.082%	32	1,283	-74.011%
2026-06-04	6.1000	6.1000	6.1000	6.1000	+10.909%	2	1,304	-62.295%
2026-05-28	5.5000	5.5000	5.5000	5.5000	-7.095%	1	1,302	-58.182%
2026-05-27	6.0800	6.0800	5.9200	5.9200	-0.838%	403	1,302	-61.149%
2026-05-26	5.9000	5.9700	5.9000	5.9700	-7.442%	2	901	-61.474%
2026-05-22	6.4000	6.4500	6.4000	6.4500	-15.132%	85	901	-64.341%
2026-05-21	7.5000	7.6000	7.5000	7.6000	-18.717%	85	938	-69.737%
2026-05-19	10.7000	10.7000	9.3500	9.3500	+19.108%	15	938	-75.401%
2026-05-14	7.8500	7.8500	7.8500	7.8500	-11.299%	1	854	-70.701%
2026-05-13	8.8500	8.8500	8.8500	8.8500	+14.637%	10	854	-74.011%
2026-05-11	7.7600	7.7600	7.7200	7.7200	-4.337%	3	854	-70.207%
2026-05-08	8.5500	8.5500	8.0700	8.0700	-6.705%	5	856	-71.499%
2026-05-07	8.5500	8.6500	8.5500	8.6500	-2.809%	7	859	-73.410%
2026-05-06	8.8000	9.0900	8.8000	8.9000	-17.821%	5	855	-74.157%
2026-05-05	10.6200	10.8900	10.5400	10.8300	-11.375%	7	852	-78.763%
2026-04-30	12.2200	12.2200	12.2200	12.2200	-12.714%	150	852	-81.178%
2026-04-29	14.2200	14.2200	14.0000	14.0000	-1.547%	7	788	-83.571%
2026-04-28	15.1000	15.1000	14.2200	14.2200	-0.211%	23	788	-83.826%
2026-04-27	14.1000	14.2500	14.1000	14.2500	+2.518%	18	773	-83.860%
2026-04-24	14.6000	14.6000	13.9000	13.9000	-16.265%	60	826	-83.453%
2026-04-23	16.0000	16.6000	16.0000	16.6000	-2.924%	167	767	-86.145%
2026-04-22	17.0000	17.1200	17.0000	17.1000	-7.568%	6	902	-86.550%
2026-04-21	17.6000	18.5000	17.6000	18.5000	+0.271%	29	915	-87.568%
2026-04-20	18.5000	18.5000	18.4500	18.4500	-2.122%	8	915	-87.534%
2026-04-17	18.8500	18.8500	18.8500	18.8500	-11.710%	16	911	-87.798%
2026-04-15	22.1000	22.2000	21.3500	21.3500	+1.764%	45	925	-89.227%
2026-04-14	21.7600	21.7600	20.4500	20.9800	-11.477%	27	935	-89.037%
2026-04-13	24.0000	24.0000	23.7000	23.7000	-3.028%	4	935	-90.295%
2026-04-10	23.6000	24.7100	23.3500	24.4400	-4.344%	309	935	-90.589%
2026-04-09	27.4800	27.4800	25.5500	25.5500	-8.094%	588	647	-90.998%
2026-04-08	27.8000	27.8000	27.8000	27.8000	-28.626%	10	171	-91.727%
2026-04-07	39.7500	39.7500	38.9000	38.9500	-1.840%	5	171	-94.095%
2026-04-06	39.6800	39.6800	39.6800	39.6800	-5.117%	2	168	-94.204%
2026-04-02	46.5000	47.2500	41.8200	41.8200	+1.259%	4	170	-94.500%
2026-04-01	40.0000	41.3000	38.7000	41.3000	-18.283%	32	170	-94.431%
2026-03-31	50.5400	50.5400	50.5400	50.5400	+5.489%	1	145	-95.449%
2026-03-27	47.9100	47.9100	47.9100	47.9100	+11.730%	5	146	-95.199%
2026-03-26	42.1100	43.1100	40.9500	42.8800	+12.046%	5	146	-94.636%
2026-03-25	38.3100	38.3100	37.4300	38.2700	-3.480%	8	147	-93.990%
2026-03-24	41.4500	41.4500	38.9000	39.6500	-4.573%	40	146	-94.199%
2026-03-23	41.5500	41.5500	41.5500	41.5500	-7.687%	10	118	-94.465%
2026-03-19	45.0100	45.0100	45.0100	45.0100	+16.909%	1	118	-94.890%
2026-03-18	38.6000	38.8500	38.5000	38.5000	-2.458%	4	119	-94.026%
2026-03-16	39.4700	39.4700	39.4700	39.4700	-10.357%	10	120	-94.173%
2026-03-12	43.4500	44.0300	43.4500	44.0300	+9.256%	4	118	-94.776%
2026-03-11	39.9700	40.3000	39.9700	40.3000	-8.200%	4	119	-94.293%
2026-03-09	43.9000	43.9000	43.9000	43.9000	-1.899%	1	118	-94.761%
2026-03-06	44.7500	44.7500	44.7500	44.7500	-2.717%	2	118	-94.860%
2026-03-05	42.9000	46.0000	42.9000	46.0000	+15.578%	2	118	-95.000%
2026-03-04	41.1500	41.1500	39.8000	39.8000	-7.592%	23	117	-94.221%
2026-03-03	44.8100	44.8100	42.8700	43.0700	+23.304%	22	96	-94.660%
2026-02-26	34.1000	34.9300	34.1000	34.9300	-10.436%	3	83	-93.415%
2026-02-17	41.1500	41.1500	38.8000	39.0000	-1.639%	16	82	-94.103%
2026-02-13	39.6000	39.8500	39.5000	39.6500	-0.751%	15	53	-94.199%
2026-02-12	38.9500	39.9500	38.9500	39.9500	+2.541%	14	53	-94.243%
2026-02-10	39.2800	39.2800	38.9600	38.9600	+3.342%	2	39	-94.097%
2026-02-09	38.4200	38.4200	37.5500	37.7000	-12.019%	5	38	-93.899%
2026-02-06	43.3000	43.3000	42.8500	42.8500	-14.042%	4	35	-94.632%
2026-02-05	49.3500	49.8500	49.1500	49.8500	+11.821%	13	33	-95.386%
2026-02-03	44.5800	44.5800	44.5800	44.5800	+14.602%	1	27	-94.841%
2026-01-21	38.9000	38.9000	38.9000	38.9000	+1.912%	6	26	-94.087%
2026-01-15	38.1700	38.1700	38.1700	38.1700	-9.011%	14	20	-93.974%
2026-01-12	42.0500	42.0500	41.9500	41.9500	0.000%	6	6	-94.517%

.dark-mode .Pf8hq2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pf8hq2{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P395SMH Sep 18 2026 395.00 Put (SMH260918P00395000)option OPRA

SMH20260918P395
SMH Sep 18 2026 395.00 Put (SMH260918P00395000)
option OPRA