Dark

SMH20260918P430
SMH Sep 18 2026 430.00 Put (SMH260918P00430000)
option OPRA

EOD

Aug 5, 2026

3.70-14.943%(-0.65)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.1800	4.4500	3.7000	3.7000	-14.943%	15	9,066	0.000%
2026-08-04	5.1000	5.2500	4.3500	4.3500	-31.280%	107	9,072	-14.943%
2026-08-03	7.9000	8.1700	6.0000	6.3300	-9.571%	188	9,079	-41.548%
2026-07-31	5.8000	8.0700	5.8000	7.0000	-14.634%	87	9,059	-47.143%
2026-07-30	10.9900	10.9900	7.6000	8.2000	-47.837%	139	9,038	-54.878%
2026-07-29	11.3000	15.7200	11.2400	15.7200	+40.357%	77	8,945	-76.463%
2026-07-28	13.0000	13.1000	10.5000	11.2000	+15.822%	559	8,933	-66.964%
2026-07-27	10.0200	11.8000	9.6700	9.6700	+17.070%	296	9,124	-61.737%
2026-07-24	9.0500	9.0500	8.2600	8.2600	+3.250%	2	9,142	-55.206%
2026-07-23	8.0000	8.0000	8.0000	8.0000	+7.817%	6	9,143	-53.750%
2026-07-22	8.0000	8.0000	7.4200	7.4200	-5.478%	49	9,137	-50.135%
2026-07-21	8.0300	8.1600	7.8300	7.8500	-27.783%	10	9,118	-52.866%
2026-07-20	10.7800	10.8700	9.8000	10.8700	-4.229%	19	9,119	-65.961%
2026-07-17	12.6000	13.0000	11.3200	11.3500	+12.488%	15	9,127	-67.401%
2026-07-16	8.7000	10.0900	8.7000	10.0900	+29.359%	12	9,127	-63.330%
2026-07-15	8.7400	9.1700	7.8000	7.8000	-13.812%	42	9,126	-52.564%
2026-07-13	7.8400	9.0500	7.7500	9.0500	+31.350%	95	9,153	-59.116%
2026-07-10	7.7100	7.7100	6.8200	6.8900	-11.097%	96	9,230	-46.299%
2026-07-09	7.6000	7.8700	7.3500	7.7500	-18.421%	63	9,243	-52.258%
2026-07-08	9.3700	10.5700	9.3700	9.5000	-1.554%	10	9,190	-61.053%
2026-07-07	10.9500	10.9900	9.6500	9.6500	+20.625%	27	9,187	-61.658%
2026-07-06	7.6700	8.0000	7.6500	8.0000	-22.330%	4	9,187	-53.750%
2026-07-02	7.7500	10.3000	7.1500	10.3000	+29.560%	118	9,246	-64.078%
2026-07-01	7.5000	7.9500	7.5000	7.9500	-3.049%	4	9,246	-53.459%
2026-06-29	7.7000	8.2000	7.7000	8.2000	-4.983%	102	9,244	-54.878%
2026-06-26	8.6300	8.6300	8.6300	8.6300	-3.034%	1	9,335	-57.126%
2026-06-23	8.6000	9.1500	8.6000	8.9000	+33.634%	14	9,340	-58.427%
2026-06-22	6.4800	6.7100	6.4400	6.6600	-6.853%	16	9,337	-44.444%
2026-06-18	6.8000	7.2600	6.8000	7.1500	-13.333%	18	9,339	-48.252%
2026-06-17	7.1800	8.2500	7.1800	8.2500	+7.143%	4	9,339	-55.152%
2026-06-16	7.7000	7.7000	7.7000	7.7000	+6.648%	4	9,339	-51.948%
2026-06-15	7.2400	7.2400	7.2200	7.2200	-25.104%	2	9,346	-48.753%
2026-06-12	9.5300	9.6400	9.5300	9.6400	-23.187%	7	9,346	-61.618%
2026-06-11	11.4000	12.8000	11.4000	12.5500	-7.106%	31	9,346	-70.518%
2026-06-10	11.8000	13.5100	11.8000	13.5100	+16.970%	9	9,348	-72.613%
2026-06-09	9.6000	15.0800	9.6000	11.5500	+7.442%	32	9,345	-67.965%
2026-06-08	10.3000	10.7500	10.2300	10.7500	-14.411%	38	9,338	-65.581%
2026-06-05	10.4000	12.5600	10.3500	12.5600	+61.856%	23	9,335	-70.541%
2026-06-03	8.3500	8.3500	7.7600	7.7600	-3.722%	2	9,325	-52.320%
2026-06-02	8.2000	8.2000	7.8500	8.0600	-8.927%	2,634	9,326	-54.094%
2026-06-01	8.8500	8.8500	8.8500	8.8500	-2.210%	1	10,592	-58.192%
2026-05-29	8.4000	9.0500	8.3800	9.0500	+2.260%	43	10,593	-59.116%
2026-05-28	9.5000	9.5000	8.8500	8.8500	-10.152%	36	10,586	-58.192%
2026-05-27	8.5900	10.3500	8.5900	9.8500	+4.899%	12	10,618	-62.437%
2026-05-26	9.7000	9.7000	9.3500	9.3900	-11.831%	4	10,627	-60.596%
2026-05-22	10.4200	10.7000	10.4200	10.6500	-6.987%	553	10,623	-65.258%
2026-05-21	11.4500	11.4500	11.4500	11.4500	-12.662%	3	10,748	-67.686%
2026-05-20	13.0000	13.1100	13.0000	13.1100	-9.649%	2	10,748	-71.777%
2026-05-19	16.3200	17.5800	14.0500	14.5100	-5.962%	79	10,750	-74.500%
2026-05-18	14.4400	15.6500	14.4000	15.4300	+9.046%	23	10,750	-76.021%
2026-05-15	13.7500	14.1500	13.4000	14.1500	+13.563%	48	10,750	-73.852%
2026-05-14	12.1500	12.5500	11.9800	12.4600	-2.351%	372	10,785	-70.305%
2026-05-13	12.8100	13.5500	12.4800	12.7600	-13.492%	3,582	10,588	-71.003%
2026-05-12	14.0700	15.1500	14.0700	14.7500	+21.901%	102	10,588	-74.915%
2026-05-11	12.2000	12.3000	11.9000	12.1000	-4.724%	2,782	10,588	-69.421%
2026-05-08	13.3900	13.3900	12.6000	12.7000	-15.894%	7,696	8,825	-70.866%
2026-05-07	13.5500	15.1500	13.5500	15.1000	+7.092%	9	7,078	-75.497%
2026-05-06	15.0000	15.0000	13.8500	14.1000	-16.420%	219	7,070	-73.759%
2026-05-05	17.0500	17.0500	16.4200	16.8700	-10.976%	19	6,981	-78.068%
2026-05-04	18.8000	18.9500	18.7500	18.9500	+3.950%	32	6,978	-80.475%
2026-05-01	18.5000	18.5000	18.2300	18.2300	-6.079%	5	6,949	-79.704%
2026-04-30	20.8700	20.8700	19.1100	19.4100	-8.443%	19	6,949	-80.938%
2026-04-29	21.5500	22.1300	21.0300	21.2000	-13.891%	47	6,945	-82.547%
2026-04-28	25.1700	25.1700	23.1000	24.6200	+16.682%	18	6,945	-84.972%
2026-04-27	20.9000	22.4000	20.9000	21.1000	-3.432%	33	6,956	-82.464%
2026-04-24	22.2700	22.2700	20.7400	21.8500	-17.078%	5,057	6,948	-83.066%
2026-04-23	25.0100	26.3500	25.0100	26.3500	+2.330%	3	2,389	-85.958%
2026-04-22	26.1100	26.1100	25.7500	25.7500	-9.459%	2	2,390	-85.631%
2026-04-21	27.3000	28.4400	26.8500	28.4400	-0.594%	11	2,389	-86.990%
2026-04-20	28.6000	28.6100	28.6000	28.6100	-1.003%	3	2,389	-87.067%
2026-04-17	28.4400	28.9300	28.4100	28.9000	-8.544%	29	2,390	-87.197%
2026-04-16	31.7000	33.4500	31.0500	31.6000	-1.312%	22	2,386	-88.291%
2026-04-14	33.9400	33.9400	32.0200	32.0200	-11.302%	2	2,385	-88.445%
2026-04-13	38.8500	38.8500	36.0000	36.1000	-4.774%	24	2,385	-89.751%
2026-04-10	36.8000	37.9100	35.9500	37.9100	-3.782%	31	2,385	-90.240%
2026-04-09	41.6800	41.6800	39.4000	39.4000	-11.281%	1,106	2,374	-90.609%
2026-04-08	44.4100	44.4100	44.4100	44.4100	-24.280%	1	1,280	-91.669%
2026-04-06	58.6200	58.6500	58.6200	58.6500	-18.734%	2	1,280	-93.691%
2026-03-31	72.1700	72.1700	72.1700	72.1700	+22.968%	1	1,280	-94.873%
2026-03-23	58.5000	58.6900	58.5000	58.6900	-5.795%	15	1,281	-93.696%
2026-03-20	62.6600	62.8000	62.3000	62.3000	+8.631%	15	1,284	-94.061%
2026-03-18	57.3500	57.3500	57.3500	57.3500	-2.383%	1	1,278	-93.548%
2026-03-16	58.7500	58.7500	58.7500	58.7500	+6.239%	1	1,278	-93.702%
2026-03-02	56.2000	56.2000	55.3000	55.3000	-1.250%	7	1,277	-93.309%
2026-02-17	55.7500	56.0000	55.6500	56.0000	-1.961%	6	1,270	-93.393%
2026-02-13	57.2000	59.0000	55.9300	57.1200	+5.876%	1,253	15	-93.522%
2026-02-02	54.0000	54.8000	53.9500	53.9500	-14.365%	11	15	-93.142%
2026-01-09	63.0000	63.0000	63.0000	63.0000	-3.151%	1	4	-94.127%
2026-01-06	65.1500	65.1500	65.0500	65.0500	-17.918%	2	3	-94.312%
2025-12-23	79.3000	79.3000	79.2500	79.2500	+1.603%	2	2	-95.331%
2025-11-03	78.0000	78.0000	78.0000	78.0000	0.000%	1	0	-95.256%

.dark-mode .RLdQcs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RLdQcs{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P430SMH Sep 18 2026 430.00 Put (SMH260918P00430000)option OPRA

SMH20260918P430
SMH Sep 18 2026 430.00 Put (SMH260918P00430000)
option OPRA