Dark

SMH20260918P400
SMH Sep 18 2026 400.00 Put (SMH260918P00400000)
option OPRA

EOD

Aug 5, 2026

2.39-17.301%(-0.50)482

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.6500	2.7500	2.3000	2.3900	-17.301%	482	79,595	0.000%
2026-08-04	3.1500	3.3500	2.8000	2.8900	-26.650%	234	79,550	-17.301%
2026-08-03	4.0000	5.0700	3.7500	3.9400	-9.633%	710	79,561	-39.340%
2026-07-31	3.7500	4.9400	3.5000	4.3600	-5.217%	442	79,433	-45.183%
2026-07-30	6.9500	6.9500	4.6000	4.6000	-49.727%	203	79,458	-48.043%
2026-07-29	6.9000	9.3000	6.6700	9.1500	+28.331%	752	79,490	-73.880%
2026-07-28	7.4300	8.5400	6.6400	7.1300	+15.000%	308	79,330	-66.480%
2026-07-27	5.7000	7.7600	5.7000	6.2000	+3.333%	83	79,362	-61.452%
2026-07-24	5.6500	6.3500	5.1500	6.0000	+8.108%	84	79,359	-60.167%
2026-07-23	5.5600	5.7500	5.2500	5.5500	+8.824%	55	79,351	-56.937%
2026-07-22	5.2600	5.2600	4.8500	5.1000	-3.774%	146	79,348	-53.137%
2026-07-21	5.7000	6.0200	5.3000	5.3000	-27.891%	413	79,340	-54.906%
2026-07-20	6.6500	7.3500	6.4000	7.3500	-8.125%	22	79,736	-67.483%
2026-07-17	8.0000	9.0000	7.0200	8.0000	+22.699%	424	79,740	-70.125%
2026-07-16	6.1600	6.7800	6.1600	6.5200	+24.190%	370	79,757	-63.344%
2026-07-15	5.0400	6.2300	5.0400	5.2500	+3.960%	4,252	81,478	-54.476%
2026-07-14	5.3200	5.4500	5.0500	5.0500	-16.529%	27	81,679	-52.673%
2026-07-13	5.2800	6.2500	5.0000	6.0500	+24.742%	514	81,674	-60.496%
2026-07-10	5.1000	5.5500	4.7500	4.8500	-3.960%	314	82,116	-50.722%
2026-07-09	5.2000	5.3600	5.0500	5.0500	-22.308%	331	82,119	-52.673%
2026-07-08	6.5200	6.8000	6.2500	6.5000	-2.256%	291	81,819	-63.231%
2026-07-07	7.0000	7.2500	6.3500	6.6500	+15.652%	734	81,807	-64.060%
2026-07-06	5.8500	5.8500	5.4200	5.7500	-15.441%	47	81,295	-58.435%
2026-07-02	5.4600	7.2100	5.3000	6.8000	+24.771%	85	81,269	-64.853%
2026-07-01	4.8000	5.4500	4.7700	5.4500	+26.744%	790	81,269	-56.147%
2026-06-30	4.7600	4.7600	4.2000	4.3000	-15.851%	60	80,828	-44.419%
2026-06-29	5.8300	6.7000	5.1100	5.1100	-22.810%	695	80,828	-53.229%
2026-06-26	6.4300	6.7000	6.0100	6.6200	+17.168%	2,700	80,526	-63.897%
2026-06-25	4.9100	6.6000	4.9100	5.6500	-12.403%	2,637	82,056	-57.699%
2026-06-24	6.3000	6.7500	5.8500	6.4500	-0.922%	110	79,540	-62.946%
2026-06-23	6.7500	6.8300	6.2000	6.5100	+38.511%	43	79,538	-63.287%
2026-06-22	4.8500	5.0500	4.6000	4.7000	-11.321%	38	79,512	-49.149%
2026-06-18	4.9800	5.4000	4.9800	5.3000	-10.169%	10	79,524	-54.906%
2026-06-17	5.1500	5.9800	5.0000	5.9000	+3.873%	102	79,524	-59.492%
2026-06-16	5.1000	5.6800	5.1000	5.6800	+15.918%	54	79,524	-57.923%
2026-06-15	5.4000	5.6300	4.8700	4.9000	-27.407%	22	75,492	-51.224%
2026-06-12	7.6700	7.6700	6.6000	6.7500	-8.163%	4,651	75,492	-64.593%
2026-06-11	8.3100	9.0500	7.3500	7.3500	-26.500%	2,348	75,492	-67.483%
2026-06-10	8.7000	10.0000	7.7000	10.0000	+18.343%	85	73,242	-76.100%
2026-06-09	6.2000	11.0000	6.2000	8.4500	+15.753%	222	69,246	-71.716%
2026-06-08	7.2000	7.7000	6.8800	7.3000	-22.340%	91	69,243	-67.260%
2026-06-05	6.9000	9.5300	6.9000	9.4000	+62.069%	583	69,196	-74.574%
2026-06-04	6.7500	6.7500	5.6300	5.8000	+2.655%	773	69,049	-58.793%
2026-06-03	5.2400	6.0000	5.2400	5.6500	+2.355%	1,015	68,343	-57.699%
2026-06-02	5.5500	5.8000	5.3000	5.5200	-6.914%	1,037	67,335	-56.703%
2026-06-01	6.4000	6.4000	5.9300	5.9300	-3.420%	108	66,345	-59.696%
2026-05-29	5.6000	6.1400	5.5500	6.1400	+0.821%	13	66,331	-61.075%
2026-05-28	6.5000	6.5000	5.9700	6.0900	-4.094%	719	66,330	-60.755%
2026-05-27	5.8300	7.0200	5.5000	6.3500	+1.600%	1,307	65,616	-62.362%
2026-05-26	6.2000	6.6100	6.0100	6.2500	-14.966%	2,177	64,435	-61.760%
2026-05-22	6.9900	7.4000	6.8500	7.3500	-6.130%	339	63,279	-67.483%
2026-05-21	8.4500	8.4500	7.3500	7.8300	-7.882%	1,812	63,033	-69.476%
2026-05-20	9.0900	9.1000	8.4000	8.5000	-13.968%	482	63,033	-71.882%
2026-05-19	10.5000	11.6000	9.6500	9.8800	-1.200%	52	60,986	-75.810%
2026-05-18	9.2000	10.6200	9.2000	10.0000	+5.485%	70	60,986	-76.100%
2026-05-15	10.0000	10.0000	9.2000	9.4800	+17.037%	62	60,986	-74.789%
2026-05-14	8.3000	8.5000	8.1000	8.1000	-9.295%	24	60,977	-70.494%
2026-05-13	8.3500	9.4200	8.3500	8.9300	-7.461%	1,896	60,977	-73.236%
2026-05-12	8.7000	10.4700	8.5500	9.6500	+16.125%	6,162	60,977	-75.233%
2026-05-11	8.0000	8.5500	8.0000	8.3100	-4.263%	5,310	60,977	-71.239%
2026-05-08	9.1000	9.1000	8.6100	8.6800	-16.538%	419	47,869	-72.465%
2026-05-07	9.9600	10.4000	9.1000	10.4000	+10.053%	1,260	47,572	-77.019%
2026-05-06	10.6500	10.6500	9.4300	9.4500	-19.437%	3,495	46,375	-74.709%
2026-05-05	11.2800	11.8200	11.0000	11.7300	-9.070%	952	42,963	-79.625%
2026-05-04	12.4000	13.3000	12.1000	12.9000	+3.200%	18,710	42,092	-81.473%
2026-05-01	13.4800	13.4900	12.3500	12.5000	-6.086%	12,058	12,046	-80.880%
2026-04-30	14.6500	14.6500	12.9000	13.3100	-10.068%	10,763	12,046	-82.044%
2026-04-29	14.8800	15.2000	14.8000	14.8000	-3.583%	14	2,296	-83.851%
2026-04-28	17.2500	17.4300	15.3000	15.3500	+8.634%	78	2,287	-84.430%
2026-04-27	14.0700	15.2000	14.0700	14.1300	-4.462%	485	2,273	-83.086%
2026-04-24	14.8000	15.6600	14.5000	14.7900	-20.484%	450	1,900	-83.840%
2026-04-23	17.0100	18.6500	16.3700	18.6000	+5.382%	25	1,589	-87.151%
2026-04-22	18.1900	18.5000	17.6500	17.6500	-6.366%	21	1,583	-86.459%
2026-04-21	18.7000	19.0000	18.6000	18.8500	-0.789%	21	1,576	-87.321%
2026-04-20	19.9000	20.2000	19.0000	19.0000	-4.427%	36	1,576	-87.421%
2026-04-17	19.5500	19.8800	19.4300	19.8800	-7.535%	13	1,579	-87.978%
2026-04-16	22.3000	22.6000	21.5000	21.5000	-4.867%	218	1,579	-88.884%
2026-04-15	22.1900	23.7500	21.7000	22.6000	+3.102%	20	1,493	-89.425%
2026-04-14	23.1000	23.1200	21.8900	21.9200	-9.979%	192	1,476	-89.097%
2026-04-13	26.7000	26.7000	24.3500	24.3500	-7.940%	27	1,419	-90.185%
2026-04-10	26.0000	26.5000	24.7700	26.4500	-3.114%	584	1,412	-90.964%
2026-04-09	29.8900	29.8900	27.3000	27.3000	-12.640%	28	1,068	-91.245%
2026-04-08	30.0000	32.0000	29.3700	31.2500	-22.457%	24	1,067	-92.352%
2026-04-07	40.5000	43.5000	40.3000	40.3000	-2.774%	21	1,057	-94.069%
2026-04-06	41.4500	41.4500	41.4500	41.4500	-5.645%	2	1,048	-94.234%
2026-04-02	46.3600	46.3600	43.9300	43.9300	+1.525%	3	1,046	-94.560%
2026-04-01	41.3700	43.3500	41.3700	43.2700	-11.910%	5	1,046	-94.477%
2026-03-31	49.1200	49.1200	49.1200	49.1200	-3.116%	1	1,045	-95.134%
2026-03-27	50.7000	50.7000	50.7000	50.7000	+16.018%	1	1,045	-95.286%
2026-03-26	43.2700	43.7000	43.2700	43.7000	+8.437%	2	1,045	-94.531%
2026-03-25	39.6900	40.3000	38.7600	40.3000	-5.488%	18	1,046	-94.069%
2026-03-23	43.5000	43.5000	39.6000	42.6400	-7.505%	58	1,040	-94.395%
2026-03-20	42.4000	46.3500	42.1500	46.1000	+8.726%	4	1,030	-94.816%
2026-03-19	48.9500	48.9500	42.4000	42.4000	+0.474%	11	1,031	-94.363%
2026-03-18	40.6100	42.2000	40.6100	42.2000	+1.687%	3	1,030	-94.336%
2026-03-17	41.5000	41.5000	41.5000	41.5000	-1.425%	500	1,030	-94.241%
2026-03-16	41.9800	42.1000	41.9800	42.1000	-11.814%	2	663	-94.323%
2026-03-12	47.8200	47.8200	45.9200	47.7400	+10.586%	5	663	-94.994%
2026-03-10	40.6000	43.1700	40.4400	43.1700	-7.261%	3	664	-94.464%
2026-03-09	54.6000	54.6000	46.3500	46.5500	-9.909%	5	663	-94.866%
2026-03-06	50.1400	51.6700	47.0000	51.6700	+6.646%	5	661	-95.374%
2026-03-05	48.4500	48.4500	48.4500	48.4500	+15.357%	2	661	-95.067%
2026-03-04	43.4000	43.4000	41.6000	42.0000	-8.297%	39	663	-94.310%
2026-03-03	48.4500	49.0500	45.8000	45.8000	+13.507%	15	639	-94.782%
2026-03-02	40.3500	40.3500	40.3000	40.3500	-3.191%	3	651	-94.077%
2026-02-27	41.6800	41.6800	41.6800	41.6800	+5.519%	1	649	-94.266%
2026-02-26	38.7000	39.5000	38.7000	39.5000	+17.560%	2	648	-93.949%
2026-02-25	34.0000	34.0000	33.5700	33.6000	-6.796%	3	648	-92.887%
2026-02-24	35.9800	36.0500	35.9500	36.0500	-5.381%	204	648	-93.370%
2026-02-23	38.0500	38.1000	38.0500	38.1000	-0.262%	11	646	-93.727%
2026-02-20	39.2000	39.2000	38.2000	38.2000	-5.679%	2	644	-93.743%
2026-02-19	40.5000	40.5000	40.5000	40.5000	+7.713%	1	642	-94.099%
2026-02-18	37.6000	37.6000	37.6000	37.6000	-7.275%	1	643	-93.644%
2026-02-17	41.5800	41.5800	40.5500	40.5500	-3.337%	2	642	-94.106%
2026-02-13	41.9500	41.9500	41.9500	41.9500	+9.103%	1	641	-94.303%
2026-02-11	36.8900	38.4500	36.8900	38.4500	-3.875%	20	647	-93.784%
2026-02-09	40.4500	40.4500	39.5600	40.0000	-6.103%	6	627	-94.025%
2026-02-06	45.9000	45.9000	42.5000	42.6000	-19.011%	254	625	-94.390%
2026-02-05	52.0500	52.6000	51.9500	52.6000	+19.954%	23	489	-95.456%
2026-02-03	42.8500	43.8500	42.8500	43.8500	+14.282%	13	473	-94.550%
2026-02-02	39.1000	39.1000	38.3700	38.3700	-10.664%	9	461	-93.771%
2026-01-30	37.4500	42.9500	37.4500	42.9500	+8.597%	21	463	-94.435%
2026-01-29	34.8000	39.5500	34.8000	39.5500	+8.356%	10	448	-93.957%
2026-01-28	36.5000	36.5000	36.5000	36.5000	-11.644%	1	448	-93.452%
2026-01-23	41.3100	41.3100	41.3100	41.3100	+3.275%	1	448	-94.214%
2026-01-22	40.0000	40.0000	40.0000	40.0000	+0.125%	1	448	-94.025%
2026-01-21	40.6000	43.1000	39.9500	39.9500	-12.963%	159	448	-94.018%
2026-01-20	44.0000	45.9000	43.5000	45.9000	+11.733%	6	414	-94.793%
2026-01-16	39.5000	41.0800	39.5000	41.0800	+1.182%	2	414	-94.182%
2026-01-15	40.7500	41.0000	40.1900	40.6000	-12.368%	6	414	-94.113%
2026-01-14	46.8000	46.8000	46.3300	46.3300	+5.897%	52	411	-94.841%
2026-01-13	43.7500	43.7500	43.7500	43.7500	-1.575%	1	396	-94.537%
2026-01-12	45.4000	45.4000	44.4500	44.4500	-1.550%	11	396	-94.623%
2026-01-09	45.6000	45.6500	45.1000	45.1500	-10.859%	199	401	-94.707%
2026-01-08	51.5000	51.5000	50.6500	50.6500	+5.631%	69	273	-95.281%
2026-01-07	47.6800	48.4000	46.7000	47.9500	-18.313%	215	208	-95.016%
2025-12-23	58.8000	58.8000	58.7000	58.7000	-23.067%	2	3	-95.928%
2025-10-13	76.3000	76.3000	76.3000	76.3000	0.000%	2	2	-96.868%

.dark-mode .TB3WMs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TB3WMs{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P400SMH Sep 18 2026 400.00 Put (SMH260918P00400000)option OPRA

SMH20260918P400
SMH Sep 18 2026 400.00 Put (SMH260918P00400000)
option OPRA