Dark

SMH20260918P420
SMH Sep 18 2026 420.00 Put (SMH260918P00420000)
option OPRA

EOD

Aug 5, 2026

3.24-17.136%(-0.67)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.8200	3.8300	3.1500	3.2400	-17.136%	22	2,911	0.000%
2026-08-04	4.1000	4.3900	3.9100	3.9100	-25.806%	27	2,917	-17.136%
2026-08-03	6.9200	7.0600	5.1800	5.2700	-11.577%	59	2,928	-38.520%
2026-07-31	5.1500	6.7000	4.9700	5.9600	-8.308%	178	2,929	-45.638%
2026-07-30	9.2700	9.2700	6.3700	6.5000	-48.000%	116	3,001	-50.154%
2026-07-29	9.5500	12.7500	9.0200	12.5000	+33.976%	2,228	2,999	-74.080%
2026-07-28	9.9000	11.5400	9.1000	9.3300	+12.410%	32	1,559	-65.273%
2026-07-27	6.8900	10.3000	6.8900	8.3000	+7.374%	16	1,549	-60.964%
2026-07-24	7.5600	7.8600	6.9000	7.7300	+10.429%	142	1,538	-58.085%
2026-07-23	7.0000	7.0000	7.0000	7.0000	+7.692%	1	1,452	-53.714%
2026-07-22	6.7700	6.9000	6.5000	6.5000	-5.797%	47	1,453	-50.154%
2026-07-21	7.7900	7.7900	6.8300	6.9000	-27.368%	8	1,480	-53.043%
2026-07-20	8.6600	9.5000	8.2500	9.5000	-5.095%	5	1,474	-65.895%
2026-07-17	11.9600	11.9600	9.4500	10.0100	+17.351%	13	1,469	-67.632%
2026-07-16	7.4500	8.5300	7.4500	8.5300	+7.975%	54	1,459	-62.016%
2026-07-15	6.2600	8.1700	6.2600	7.9000	+14.493%	39	1,420	-58.987%
2026-07-14	6.7400	6.9200	6.6800	6.9000	-13.750%	8	1,453	-53.043%
2026-07-13	7.0000	8.0000	6.6600	8.0000	+33.111%	205	1,446	-59.500%
2026-07-10	6.7200	6.7200	6.0100	6.0100	-11.487%	12	1,244	-46.090%
2026-07-09	6.7900	6.7900	6.7900	6.7900	-16.891%	1	1,234	-52.283%
2026-07-08	8.2500	8.6700	8.1500	8.1700	-9.222%	30	1,234	-60.343%
2026-07-07	9.0000	9.4300	8.4700	9.0000	+25.000%	49	1,223	-64.000%
2026-07-06	7.2000	7.2000	7.2000	7.2000	-13.772%	1	1,212	-55.000%
2026-07-02	7.3000	8.3500	7.3000	8.3500	+19.799%	2	1,219	-61.198%
2026-07-01	6.8000	6.9700	6.6000	6.9700	+24.242%	107	1,219	-53.515%
2026-06-30	5.6100	5.6100	5.6100	5.6100	-12.344%	1	1,161	-42.246%
2026-06-29	8.5000	8.5000	6.4000	6.4000	-23.990%	12	1,161	-49.375%
2026-06-26	8.4300	8.4500	8.2400	8.4200	+22.384%	84	1,152	-61.520%
2026-06-25	7.4000	7.4000	6.7400	6.8800	-9.474%	4	1,088	-52.907%
2026-06-24	7.8500	7.8500	7.2000	7.6000	-7.879%	19	1,088	-57.368%
2026-06-23	7.8200	8.2500	7.8200	8.2500	+38.889%	10	1,094	-60.727%
2026-06-22	6.1500	6.1500	5.9200	5.9400	-6.309%	13	1,087	-45.455%
2026-06-18	6.3400	6.3400	6.3400	6.3400	-1.400%	2	1,082	-48.896%
2026-06-17	6.6100	6.6100	6.4300	6.4300	+5.410%	4	1,082	-49.611%
2026-06-15	6.4200	6.4500	6.1000	6.1000	-38.570%	5	1,082	-46.885%
2026-06-11	10.3000	10.3000	9.6500	9.9300	-7.369%	42	1,082	-67.372%
2026-06-09	10.6300	10.7200	10.6300	10.7200	+14.652%	70	1,099	-69.776%
2026-06-08	9.4700	9.4700	9.3500	9.3500	-18.341%	4	1,029	-65.348%
2026-06-05	8.9700	11.4500	8.9700	11.4500	+57.497%	10	1,031	-71.703%
2026-06-04	9.0400	9.0400	7.2700	7.2700	-1.491%	8	1,033	-55.433%
2026-06-03	7.3800	7.3800	7.3800	7.3800	+3.217%	4	1,028	-56.098%
2026-06-02	7.1500	7.1500	7.1500	7.1500	-7.383%	1	1,028	-54.685%
2026-06-01	7.7000	7.7200	7.7000	7.7200	-4.691%	3	1,028	-58.031%
2026-05-29	8.1000	8.1000	8.1000	8.1000	-2.761%	3	1,026	-60.000%
2026-05-27	8.6000	8.9000	8.3300	8.3300	+1.709%	116	1,023	-61.104%
2026-05-26	8.3500	8.3500	8.1900	8.1900	-11.746%	4	1,003	-60.440%
2026-05-22	9.2000	9.2800	9.0000	9.2800	-5.209%	8	1,005	-65.086%
2026-05-21	9.7900	9.7900	9.7900	9.7900	-13.363%	1	1,010	-66.905%
2026-05-20	11.3000	11.3000	11.3000	11.3000	-8.871%	3	1,010	-71.327%
2026-05-19	13.6000	13.6000	12.4000	12.4000	-4.762%	2	1,007	-73.871%
2026-05-18	11.2500	13.0200	11.2500	13.0200	+5.000%	61	1,007	-75.115%
2026-05-15	11.7000	12.4300	11.7000	12.4000	+16.981%	4	1,007	-73.871%
2026-05-14	10.8400	10.8400	10.6000	10.6000	-8.621%	5	987	-69.434%
2026-05-13	11.5700	11.6000	11.5600	11.6000	-7.937%	7	982	-72.069%
2026-05-12	11.7000	12.6400	11.4700	12.6000	+16.667%	11	982	-74.286%
2026-05-11	10.7200	10.8000	10.6000	10.8000	-11.475%	3	982	-70.000%
2026-05-07	12.2000	12.2000	12.2000	12.2000	-1.454%	2	972	-73.443%
2026-05-06	12.2500	12.5500	12.2500	12.3800	-16.913%	19	972	-73.829%
2026-05-05	14.6500	14.9500	14.6500	14.9000	-8.924%	6	961	-78.255%
2026-05-01	16.3300	16.7200	16.3300	16.3600	-4.327%	4	961	-80.196%
2026-04-30	17.0000	17.1000	17.0000	17.1000	-10.424%	2	961	-81.053%
2026-04-29	19.0900	19.0900	19.0900	19.0900	-15.903%	1	960	-83.028%
2026-04-28	20.9000	22.7000	20.9000	22.7000	+23.638%	756	960	-85.727%
2026-04-27	18.7000	18.9900	18.3600	18.3600	-3.113%	13	240	-82.353%
2026-04-24	19.7000	19.8400	18.8000	18.9500	-15.213%	36	246	-82.902%
2026-04-23	21.9000	22.9500	20.9200	22.3500	-2.826%	40	246	-85.503%
2026-04-22	23.3500	23.3500	22.9900	23.0000	-9.019%	6	266	-85.913%
2026-04-21	24.0000	25.2800	24.0000	25.2800	+1.935%	12	272	-87.184%
2026-04-20	25.8300	25.8300	24.8000	24.8000	-1.782%	11	272	-86.935%
2026-04-17	25.1000	25.2500	25.1000	25.2500	-9.660%	2	282	-87.168%
2026-04-16	27.3900	27.9500	27.3900	27.9500	-2.273%	55	280	-88.408%
2026-04-14	29.8000	29.8000	28.4000	28.6000	-11.455%	17	242	-88.671%
2026-04-13	34.6700	34.6700	32.3000	32.3000	+0.467%	8	245	-89.969%
2026-04-10	32.7500	32.7500	32.0000	32.1500	-9.843%	23	242	-89.922%
2026-04-09	35.9000	35.9000	35.6600	35.6600	-6.674%	2	236	-90.914%
2026-04-08	40.0900	40.0900	38.2100	38.2100	-37.093%	15	237	-91.521%
2026-03-31	60.7400	60.7400	60.7400	60.7400	-5.094%	1	234	-94.666%
2026-03-27	62.3500	64.0000	62.3500	64.0000	+25.490%	4	235	-94.938%
2026-03-23	51.0000	51.0000	51.0000	51.0000	-16.008%	2	235	-93.647%
2026-03-20	60.5800	61.1000	60.5100	60.7200	+3.600%	201	237	-94.664%
2026-03-19	58.6100	58.6100	58.6100	58.6100	+14.922%	1	251	-94.472%
2026-03-18	51.0000	51.0000	51.0000	51.0000	+0.453%	6	251	-93.647%
2026-03-10	50.6800	50.7700	50.6700	50.7700	-2.833%	4	251	-93.618%
2026-03-04	52.7500	52.7500	52.2500	52.2500	-6.863%	2	368	-93.799%
2026-03-03	56.1000	56.1000	56.1000	56.1000	+12.651%	1	368	-94.225%
2026-03-02	50.7500	50.7500	49.7500	49.8000	+11.484%	6	368	-93.494%
2026-02-24	44.6700	44.6700	44.6700	44.6700	-3.770%	200	368	-92.747%
2026-02-23	46.3400	46.5300	46.1800	46.4200	-8.261%	182	205	-93.020%
2026-02-17	53.8500	53.8500	50.6000	50.6000	+1.505%	23	121	-93.597%
2026-02-13	50.9500	50.9500	49.8500	49.8500	-0.697%	5	95	-93.501%
2026-02-12	46.1000	50.2000	46.1000	50.2000	+6.582%	3	95	-93.546%
2026-02-11	46.9500	47.1000	46.9500	47.1000	-8.098%	11	95	-93.121%
2026-02-09	52.0000	52.0000	51.0000	51.2500	+6.108%	30	84	-93.678%
2026-02-02	48.3000	48.3000	48.3000	48.3000	-6.757%	2	67	-93.292%
2026-01-26	51.8500	51.8500	51.8000	51.8000	-0.766%	29	66	-93.745%
2026-01-23	52.3500	52.3500	52.1000	52.2000	-8.099%	11	37	-93.793%
2026-01-09	57.6100	57.6100	56.8000	56.8000	-1.114%	3	26	-94.296%
2026-01-06	57.7500	57.8000	57.4400	57.4400	-27.748%	25	25	-94.359%
2025-12-01	79.5000	79.5000	79.5000	79.5000	-11.173%	2	1	-95.925%
2025-11-07	89.5000	89.5000	89.5000	89.5000	+24.219%	1	1	-96.380%
2025-11-03	72.0500	72.0500	72.0500	72.0500	-36.576%	1	1	-95.503%
2025-09-16	112.6000	113.6000	112.6000	113.6000	-2.069%	2	1	-97.148%
2025-09-15	116.0000	116.0000	116.0000	116.0000	+0.564%	1	1	-97.207%
2025-09-12	115.3500	115.3500	115.3500	115.3500	-13.271%	1	1	-97.191%
2025-07-10	133.0000	133.0000	133.0000	133.0000	0.000%	1	0	-97.564%

.dark-mode .n1DRxd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n1DRxd{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P420SMH Sep 18 2026 420.00 Put (SMH260918P00420000)option OPRA

SMH20260918P420
SMH Sep 18 2026 420.00 Put (SMH260918P00420000)
option OPRA