Dark

SMH20260918P405
SMH Sep 18 2026 405.00 Put (SMH260918P00405000)
option OPRA

EOD

Aug 5, 2026

2.68-15.723%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5800	2.6800	2.5800	2.6800	-15.723%	2	71,049	0.000%
2026-08-04	3.3000	3.5500	3.1800	3.1800	-23.373%	1,066	71,562	-15.723%
2026-08-03	4.6200	4.6200	4.1500	4.1500	-12.998%	9	71,054	-35.422%
2026-07-31	4.3500	4.9700	4.3500	4.7700	-10.000%	7	71,049	-43.816%
2026-07-30	7.1000	7.1000	5.2000	5.3000	-24.286%	52	71,048	-49.434%
2026-07-29	8.5500	10.0200	7.0000	7.0000	-4.762%	120	71,048	-61.714%
2026-07-28	8.1300	8.1300	7.3500	7.3500	+5.000%	10	71,179	-63.537%
2026-07-27	6.1500	8.5300	6.1500	7.0000	+2.339%	10	71,174	-61.714%
2026-07-24	6.1100	6.8500	5.6000	6.8400	+23.243%	61	71,176	-60.819%
2026-07-22	5.5500	5.5500	5.5500	5.5500	-2.802%	100	71,141	-51.712%
2026-07-21	5.9200	5.9200	5.7000	5.7100	-24.670%	10	71,041	-53.065%
2026-07-20	7.5800	7.5800	7.5800	7.5800	-10.296%	1	71,049	-64.644%
2026-07-17	9.6600	9.6600	7.5700	8.4500	+19.858%	230	71,048	-68.284%
2026-07-16	7.0500	7.0500	7.0500	7.0500	+5.067%	1	71,047	-61.986%
2026-07-15	6.7100	6.7100	6.7100	6.7100	+16.090%	1	71,048	-60.060%
2026-07-14	5.7200	5.7800	5.7200	5.7800	-12.424%	2	71,048	-53.633%
2026-07-13	5.5700	6.6000	5.5700	6.6000	+17.857%	7	71,048	-59.394%
2026-07-09	5.6000	5.6000	5.6000	5.6000	-16.418%	1	71,048	-52.143%
2026-07-08	7.0400	7.0400	6.7000	6.7000	-4.286%	22	71,048	-60.000%
2026-07-07	7.7200	7.7600	7.0000	7.0000	+19.048%	6	71,048	-61.714%
2026-07-06	5.8800	5.8800	5.8800	5.8800	-20.648%	30	71,047	-54.422%
2026-07-02	7.3000	7.4100	7.3000	7.4100	+43.605%	3	71,078	-63.833%
2026-07-01	5.0700	5.1800	5.0700	5.1600	-5.147%	750	71,078	-48.062%
2026-06-29	6.1300	6.1300	5.4000	5.4400	-22.946%	676	70,328	-50.735%
2026-06-26	6.4800	7.1300	6.4800	7.0600	+20.068%	5	69,652	-62.040%
2026-06-25	5.8800	5.8800	5.8800	5.8800	-13.402%	1	69,651	-54.422%
2026-06-24	6.8700	6.8700	6.7900	6.7900	-1.594%	2	69,650	-60.530%
2026-06-23	6.9100	7.1500	6.8900	6.9000	+23.435%	100	69,690	-61.159%
2026-06-17	5.5800	5.5900	5.5800	5.5900	-7.603%	25	69,623	-52.057%
2026-06-16	6.0500	6.0500	6.0500	6.0500	+16.346%	30	69,623	-55.702%
2026-06-15	5.2000	5.2000	5.2000	5.2000	-30.759%	1	65,593	-48.462%
2026-06-12	7.5000	7.5200	7.5000	7.5100	-3.718%	4,000	65,593	-64.314%
2026-06-11	9.1500	9.4000	7.8000	7.8000	-23.153%	2,318	65,593	-65.641%
2026-06-10	8.5200	10.3000	8.5200	10.1500	+11.538%	28	63,284	-73.596%
2026-06-09	7.7000	9.5500	7.7000	9.1000	+21.333%	5	63,287	-70.549%
2026-06-08	7.5000	7.5000	7.5000	7.5000	-15.730%	7	63,286	-64.267%
2026-06-05	8.3000	8.9000	8.3000	8.9000	+44.481%	143	63,283	-69.888%
2026-06-04	6.5000	6.5000	6.0000	6.1600	+4.407%	703	63,145	-56.494%
2026-06-03	5.9000	5.9500	5.8500	5.9000	+0.511%	1,001	62,442	-54.576%
2026-06-02	5.9600	6.0600	5.6600	5.8700	-8.567%	1,065	61,443	-54.344%
2026-06-01	6.4200	6.4200	6.4200	6.4200	-0.926%	1	60,528	-58.255%
2026-05-29	6.4800	6.4800	6.4800	6.4800	-0.461%	1	60,527	-58.642%
2026-05-28	6.9700	6.9800	6.5100	6.5100	-11.066%	775	60,526	-58.833%
2026-05-27	7.2500	7.5200	7.2500	7.3200	+10.075%	1,210	59,751	-63.388%
2026-05-26	6.6700	7.0900	6.6000	6.6500	-9.892%	1,656	58,541	-59.699%
2026-05-22	7.7500	7.7500	7.3800	7.3800	-12.352%	202	57,391	-63.686%
2026-05-21	8.7100	8.7100	8.1200	8.4200	-8.079%	1,600	57,189	-68.171%
2026-05-20	10.0000	10.0000	9.1600	9.1600	-17.329%	202	57,189	-70.742%
2026-05-18	10.5600	11.0800	10.5600	11.0800	+25.909%	2	55,390	-75.812%
2026-05-14	8.9800	8.9800	8.8000	8.8000	-5.579%	15	55,390	-69.545%
2026-05-13	9.2500	10.0900	9.1000	9.3200	-12.488%	1,679	55,393	-71.245%
2026-05-12	9.1900	10.8700	9.1600	10.6500	+17.680%	6,012	55,393	-74.836%
2026-05-11	9.0900	9.1300	8.6500	9.0500	-4.737%	5,042	55,393	-70.387%
2026-05-08	9.7500	9.7500	9.5000	9.5000	-13.949%	152	42,759	-71.789%
2026-05-07	9.8000	11.0500	9.8000	11.0400	+9.307%	1,724	42,756	-75.725%
2026-05-06	10.2800	10.3400	10.1000	10.1000	-17.077%	293	41,381	-73.465%
2026-05-05	12.0000	12.1800	11.9700	12.1800	-10.441%	295	41,089	-77.997%
2026-05-04	13.4500	14.0300	13.3600	13.6000	+0.741%	18,682	40,794	-80.294%
2026-05-01	14.3800	14.3900	13.2200	13.5000	-4.795%	12,155	10,798	-80.148%
2026-04-30	14.3800	14.4500	13.8000	14.1800	-10.310%	10,745	10,798	-81.100%
2026-04-29	15.8100	15.8100	15.8100	15.8100	-2.528%	1	65	-83.049%
2026-04-28	17.2000	17.2000	16.2200	16.2200	+5.806%	10	65	-83.477%
2026-04-27	15.4300	16.0000	15.3300	15.3300	-3.342%	37	61	-82.518%
2026-04-24	15.6500	15.8600	15.6100	15.8600	-20.541%	19	75	-83.102%
2026-04-21	19.6300	19.9600	19.6300	19.9600	-19.839%	4	79	-86.573%
2026-04-15	23.5000	24.9000	23.5000	24.9000	+2.680%	3	80	-89.237%
2026-04-14	24.2500	24.2500	24.2500	24.2500	-13.393%	1	80	-88.948%
2026-04-13	28.0000	28.0000	28.0000	28.0000	+1.083%	1	79	-90.429%
2026-04-10	27.6000	27.7000	26.5900	27.7000	-7.667%	5	79	-90.325%
2026-04-09	30.0000	30.0000	30.0000	30.0000	-8.537%	1	76	-91.067%
2026-04-08	32.0500	32.8000	32.0500	32.8000	-47.224%	2	75	-91.829%
2026-03-30	61.0000	62.1500	60.7900	62.1500	+16.779%	17	74	-95.688%
2026-03-27	53.2200	53.2200	53.2200	53.2200	+20.735%	3	64	-94.964%
2026-03-17	44.0900	44.0900	44.0800	44.0800	-0.944%	2	64	-93.920%
2026-03-16	44.4600	44.5000	44.4600	44.5000	-9.184%	2	62	-93.978%
2026-03-12	49.0000	49.0000	49.0000	49.0000	+0.307%	1	62	-94.531%
2026-03-09	48.8500	48.8500	48.8500	48.8500	-2.553%	1	64	-94.514%
2026-03-06	50.3700	50.3700	50.1300	50.1300	+12.778%	2	63	-94.654%
2026-03-04	45.1400	45.1400	44.4500	44.4500	-7.299%	5	62	-93.971%
2026-03-03	47.9500	47.9500	47.9500	47.9500	+12.930%	1	62	-94.411%
2026-03-02	44.6000	44.6000	42.4600	42.4600	+3.384%	6	62	-93.688%
2026-02-26	42.1700	42.1700	41.0700	41.0700	-4.710%	2	60	-93.475%
2026-02-19	43.1000	43.1000	43.1000	43.1000	-2.709%	1	59	-93.782%
2026-02-13	44.3000	44.3000	44.3000	44.3000	+0.568%	10	53	-93.950%
2026-02-12	43.5500	44.0500	42.5000	44.0500	+4.508%	4	53	-93.916%
2026-02-11	39.0400	43.6900	39.0400	42.1500	-3.103%	20	53	-93.642%
2026-02-10	43.6000	43.6000	43.5000	43.5000	+1.826%	2	34	-93.839%
2026-02-09	42.0000	42.7200	42.0000	42.7200	+7.743%	2	32	-93.727%
2026-01-30	39.6500	39.6500	39.6500	39.6500	-10.698%	12	30	-93.241%
2026-01-23	42.3500	44.4000	42.3500	44.4000	+1.602%	2	18	-93.964%
2026-01-21	43.7000	43.7000	43.7000	43.7000	-7.120%	1	17	-93.867%
2026-01-12	47.2000	47.2000	47.0500	47.0500	0.000%	16	16	-94.304%

.dark-mode .hf51C2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hf51C2{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P405SMH Sep 18 2026 405.00 Put (SMH260918P00405000)option OPRA

SMH20260918P405
SMH Sep 18 2026 405.00 Put (SMH260918P00405000)
option OPRA