Dark

SMH20260918P425
SMH Sep 18 2026 425.00 Put (SMH260918P00425000)
option OPRA

EOD

Aug 5, 2026

3.47-17.381%(-0.73)828

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.6000	4.1500	3.3500	3.4700	-17.381%	828	2,095	0.000%
2026-08-04	4.7000	4.7000	4.2000	4.2000	-27.711%	96	2,469	-17.381%
2026-08-03	7.2600	7.7000	5.5900	5.8100	-8.070%	107	2,469	-40.275%
2026-07-31	5.6500	7.1800	5.6500	6.3200	-10.355%	48	2,403	-45.095%
2026-07-30	9.5700	9.5700	6.9700	7.0500	-49.822%	161	2,423	-50.780%
2026-07-29	11.6000	14.0500	10.5900	14.0500	+36.408%	1,082	2,390	-75.302%
2026-07-28	11.0500	12.5400	10.0000	10.3000	+14.572%	34	1,832	-66.311%
2026-07-27	7.5300	11.0500	7.5300	8.9900	+1.011%	32	1,824	-61.402%
2026-07-24	8.4000	9.0000	7.5900	8.9000	+25.352%	15	1,814	-61.011%
2026-07-23	7.1000	7.1000	7.1000	7.1000	+1.429%	1	1,809	-51.127%
2026-07-22	6.8300	7.0000	6.8300	7.0000	-3.448%	2	1,808	-50.429%
2026-07-21	8.0000	8.5100	7.2500	7.2500	-26.545%	4	1,836	-52.138%
2026-07-20	9.2500	9.8700	9.2500	9.8700	-1.300%	7	1,835	-64.843%
2026-07-17	12.3600	12.3700	10.0000	10.0000	+4.712%	36	1,836	-65.300%
2026-07-16	8.4800	9.5500	8.4800	9.5500	+16.463%	2	1,805	-63.665%
2026-07-15	7.9300	8.2000	7.9300	8.2000	+16.312%	2	1,804	-57.683%
2026-07-14	7.0000	7.4000	7.0000	7.0500	-16.071%	62	1,803	-50.780%
2026-07-13	7.5500	8.5500	7.3100	8.4000	+9.091%	70	1,832	-58.690%
2026-07-10	7.7000	7.7000	7.7000	7.7000	+10.791%	1	1,821	-54.935%
2026-07-09	7.3500	7.3500	6.9000	6.9500	-21.910%	5	1,821	-50.072%
2026-07-08	9.0500	9.2800	8.9000	8.9000	-9.919%	80	1,830	-61.011%
2026-07-07	9.3500	10.1500	8.8700	9.8800	+32.440%	14	2,184	-64.879%
2026-07-06	7.3000	7.5700	7.2500	7.4600	-18.559%	1,007	2,181	-53.485%
2026-07-02	8.2600	9.7600	8.2600	9.1600	+26.694%	1,009	1,693	-62.118%
2026-07-01	7.1400	7.2300	7.1400	7.2300	-0.276%	22	1,693	-52.006%
2026-06-29	7.2500	7.2500	7.2500	7.2500	-15.501%	1	1,688	-52.138%
2026-06-26	8.5900	8.5900	8.5800	8.5800	+1.659%	2	1,687	-59.557%
2026-06-24	8.4400	8.6400	8.3800	8.4400	+4.198%	75	1,687	-58.886%
2026-06-23	8.1000	8.1000	8.1000	8.1000	+28.981%	1	1,629	-57.160%
2026-06-22	6.2300	6.2800	6.2300	6.2800	-8.187%	17	1,629	-44.745%
2026-06-16	6.8400	6.8400	6.8400	6.8400	+3.636%	3	1,629	-49.269%
2026-06-15	6.7700	6.8800	6.6000	6.6000	-27.869%	6	1,634	-47.424%
2026-06-12	9.5000	9.5000	9.1500	9.1500	-10.732%	2	1,634	-62.077%
2026-06-11	10.4100	10.4100	10.2500	10.2500	-22.290%	2	1,634	-66.146%
2026-06-10	11.3300	13.1900	11.3300	13.1900	+11.780%	29	1,634	-73.692%
2026-06-09	10.0000	11.9300	9.9500	11.8000	+19.554%	1,003	1,905	-70.593%
2026-06-08	9.8000	9.8700	9.8000	9.8700	-20.275%	21	2,325	-64.843%
2026-06-05	9.8000	12.3800	9.7500	12.3800	+73.147%	29	2,324	-71.971%
2026-06-04	8.8300	8.8300	7.1500	7.1500	-7.742%	1,053	2,320	-51.469%
2026-06-03	7.6000	7.7500	7.6000	7.7500	-5.488%	4	1,589	-55.226%
2026-06-01	8.2000	8.2000	8.2000	8.2000	+6.910%	1	1,589	-57.683%
2026-05-29	7.6700	7.6700	7.6700	7.6700	-8.363%	1	1,589	-54.759%
2026-05-28	8.2500	8.4000	8.2500	8.3700	-6.689%	13	1,590	-58.542%
2026-05-27	9.1900	9.6100	8.9700	8.9700	0.000%	38	1,598	-61.315%
2026-05-26	8.9300	9.2000	8.6000	8.9700	-10.568%	28	1,617	-61.315%
2026-05-22	9.5900	10.0300	9.5900	10.0300	-17.107%	11	1,591	-65.404%
2026-05-20	12.0000	12.1000	12.0000	12.1000	-10.833%	4	1,587	-71.322%
2026-05-19	15.0000	16.0000	13.5700	13.5700	+0.519%	38	1,586	-74.429%
2026-05-15	13.2500	13.5000	12.8000	13.5000	+4.651%	70	1,586	-74.296%
2026-05-13	12.9000	12.9000	12.9000	12.9000	-11.644%	1	1,597	-73.101%
2026-05-12	13.1200	14.6000	13.1200	14.6000	+30.357%	11	1,597	-76.233%
2026-05-11	11.2000	11.2000	11.2000	11.2000	-7.743%	1	1,597	-69.018%
2026-05-08	12.7000	12.7000	12.1400	12.1400	-10.340%	502	1,597	-71.417%
2026-05-07	13.7200	13.7200	13.5400	13.5400	+2.189%	2	1,546	-74.372%
2026-05-06	13.3000	13.3600	13.1000	13.2500	-18.712%	15	1,550	-73.811%
2026-05-05	15.5700	16.3000	15.2200	16.3000	-7.910%	23	1,548	-78.712%
2026-05-04	18.0500	18.0500	17.7000	17.7000	+1.201%	2	1,540	-80.395%
2026-05-01	18.5600	18.5700	17.4800	17.4900	-10.765%	42	1,512	-80.160%
2026-04-30	19.6000	19.6000	19.6000	19.6000	-6.355%	1	1,512	-82.296%
2026-04-29	20.7000	20.9300	20.7000	20.9300	-5.890%	451	1,511	-83.421%
2026-04-28	22.2400	22.2400	22.2400	22.2400	+12.153%	1	1,150	-84.397%
2026-04-27	19.8300	19.8300	19.8300	19.8300	-2.074%	10	1,151	-82.501%
2026-04-24	21.0000	21.0000	19.8500	20.2500	-14.195%	130	1,161	-82.864%
2026-04-23	22.5400	23.6000	22.5400	23.6000	-5.600%	20	1,089	-85.297%
2026-04-22	25.0000	25.0000	25.0000	25.0000	-5.411%	1	1,098	-86.120%
2026-04-20	26.4200	26.4300	26.4200	26.4300	-1.381%	2	1,097	-86.871%
2026-04-17	26.8000	26.9300	26.8000	26.8000	-9.643%	12	1,097	-87.052%
2026-04-16	29.8400	29.8600	29.6200	29.6600	-9.297%	20	1,086	-88.301%
2026-04-15	30.3200	32.7000	30.3000	32.7000	+6.515%	8	1,086	-89.388%
2026-04-14	30.9500	30.9500	30.7000	30.7000	-9.706%	3	1,086	-88.697%
2026-04-13	36.0000	36.0000	34.0000	34.0000	-4.360%	2	1,084	-89.794%
2026-04-10	35.4000	35.7000	33.8000	35.5500	-5.073%	26	1,084	-90.239%
2026-04-09	38.8000	38.8000	37.4500	37.4500	-9.650%	2	1,080	-90.734%
2026-04-08	40.1300	41.5000	40.1300	41.4500	-39.480%	74	1,080	-91.628%
2026-03-27	66.4000	68.4900	66.4000	68.4900	+30.333%	12	1,011	-94.934%
2026-03-25	52.5500	52.5500	52.5500	52.5500	-5.791%	1	1,018	-93.397%
2026-03-23	55.7800	55.7800	55.7800	55.7800	-8.317%	2	1,019	-93.779%
2026-03-20	60.8400	60.8400	60.8400	60.8400	+11.736%	2	1,020	-94.297%
2026-03-18	54.4500	54.4500	54.4500	54.4500	-2.941%	1	1,020	-93.627%
2026-03-16	56.1000	56.1000	56.1000	56.1000	+6.250%	1	1,019	-93.815%
2026-03-02	53.3000	53.3500	52.7000	52.8000	+18.652%	32	1,018	-93.428%
2026-02-25	44.5000	44.5000	44.5000	44.5000	-8.530%	1	1,017	-92.202%
2026-02-18	48.7500	48.7500	48.6500	48.6500	-7.510%	10	1,017	-92.867%
2026-02-13	52.5000	52.6000	52.4500	52.6000	+4.990%	5	1,002	-93.403%
2026-02-11	50.1000	50.1000	50.1000	50.1000	-5.880%	2	1,002	-93.074%
2026-02-09	53.2300	53.2300	53.2300	53.2300	0.000%	1,000	1,000	-93.481%

.dark-mode .FsWsf3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FsWsf3{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P425SMH Sep 18 2026 425.00 Put (SMH260918P00425000)option OPRA

SMH20260918P425
SMH Sep 18 2026 425.00 Put (SMH260918P00425000)
option OPRA