Dark

SMH20260918P470
SMH Sep 18 2026 470.00 Put (SMH260918P00470000)
option OPRA

EOD

Aug 5, 2026

7.38-8.889%(-0.72)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.0000	8.3500	7.1000	7.3800	-8.889%	29	1,385	0.000%
2026-08-04	9.2300	9.8000	8.1000	8.1000	-34.360%	183	1,383	-8.889%
2026-08-03	16.0000	16.0700	12.2000	12.3400	-5.077%	24	1,391	-40.194%
2026-07-31	10.9500	14.4000	10.9500	13.0000	-11.323%	74	1,378	-43.231%
2026-07-30	18.2200	18.2200	14.2600	14.6600	-44.679%	730	1,362	-49.659%
2026-07-29	20.4000	26.5000	19.5000	26.5000	+31.188%	65	976	-72.151%
2026-07-28	20.4000	23.3500	19.1700	20.2000	+5.483%	428	960	-63.465%
2026-07-27	14.0200	20.2500	14.0200	19.1500	+36.883%	25	712	-61.462%
2026-07-24	14.5000	15.2900	13.3000	13.9900	+2.868%	10	708	-47.248%
2026-07-23	12.9600	14.5000	12.9600	13.6000	+10.390%	13	705	-45.735%
2026-07-22	13.5900	13.5900	12.3200	12.3200	-6.312%	10	699	-40.097%
2026-07-21	14.3000	14.7700	13.1500	13.1500	-23.547%	198	703	-43.878%
2026-07-20	16.0000	17.2000	15.7500	17.2000	-10.417%	203	845	-57.093%
2026-07-17	18.8000	19.3500	17.9200	19.2000	+16.012%	10	719	-61.563%
2026-07-16	15.3500	17.3500	14.6100	16.5500	+10.776%	96	742	-55.408%
2026-07-15	15.6600	15.6600	14.9400	14.9400	+0.606%	5	746	-50.602%
2026-07-13	13.6000	15.1000	12.8400	14.8500	+30.263%	5	746	-50.303%
2026-07-10	12.6000	12.6000	11.3500	11.4000	-7.317%	19	745	-35.263%
2026-07-09	12.2900	12.6100	12.2900	12.3000	-18.000%	4	748	-40.000%
2026-07-08	15.9900	16.2000	15.0000	15.0000	-12.485%	205	747	-50.800%
2026-07-07	17.0000	18.0700	15.9500	17.1400	+30.840%	26	635	-56.943%
2026-07-06	13.1000	13.1000	13.1000	13.1000	-16.079%	1	654	-43.664%
2026-07-02	11.5000	17.0700	11.5000	15.6100	+31.176%	22	653	-52.723%
2026-07-01	11.9000	11.9000	10.8500	11.9000	+26.866%	91	653	-37.983%
2026-06-30	9.3800	9.3800	9.3800	9.3800	-20.508%	1	698	-21.322%
2026-06-29	11.5000	11.8000	11.3600	11.8000	-19.837%	19	698	-37.458%
2026-06-26	13.6300	14.7200	13.6300	14.7200	+18.710%	6	684	-49.864%
2026-06-25	12.4000	12.4000	12.4000	12.4000	-15.301%	1	683	-40.484%
2026-06-24	14.6500	14.6500	14.6400	14.6400	+2.737%	4	683	-49.590%
2026-06-23	14.7000	14.9000	13.4500	14.2500	+39.706%	136	679	-48.211%
2026-06-22	9.6700	10.2000	9.6700	10.2000	-21.538%	3	708	-27.647%
2026-06-16	10.6800	13.0000	10.6700	13.0000	+18.613%	7	713	-43.231%
2026-06-15	11.1900	11.5000	10.9600	10.9600	-27.273%	19	680	-32.664%
2026-06-12	14.7500	15.4500	14.7500	15.0700	-16.648%	84	680	-51.029%
2026-06-11	19.4500	20.1500	18.0800	18.0800	-12.019%	76	680	-59.181%
2026-06-10	21.3500	21.6400	20.5500	20.5500	+12.603%	24	643	-64.088%
2026-06-09	22.8300	22.8300	18.2500	18.2500	+6.725%	24	652	-59.562%
2026-06-08	16.4300	17.2200	16.0000	17.1000	-14.671%	22	635	-56.842%
2026-06-05	16.5000	20.0400	15.6900	20.0400	+50.677%	413	627	-63.174%
2026-06-04	14.4000	14.8000	13.3000	13.3000	+9.917%	4	523	-44.511%
2026-06-03	12.1000	12.1000	12.1000	12.1000	-7.137%	3	522	-39.008%
2026-06-02	13.0500	13.3500	13.0000	13.0300	-8.239%	43	522	-43.361%
2026-06-01	15.5500	15.5500	14.2000	14.2000	-4.054%	19	541	-48.028%
2026-05-28	14.6000	14.8000	14.5800	14.8000	-8.642%	17	547	-50.135%
2026-05-27	16.9000	17.1000	16.2000	16.2000	+5.195%	62	544	-54.444%
2026-05-26	15.3500	15.8000	15.3500	15.4000	-12.251%	70	563	-52.078%
2026-05-22	17.5000	17.5800	17.5000	17.5500	-8.736%	21	554	-57.949%
2026-05-21	20.3000	20.4500	18.5600	19.2300	-6.650%	39	556	-61.622%
2026-05-20	20.7000	20.9000	20.5000	20.6000	-10.240%	34	556	-64.175%
2026-05-19	25.6000	25.9200	22.9500	22.9500	-3.774%	13	567	-67.843%
2026-05-18	25.1000	25.1000	23.8500	23.8500	+8.163%	9	567	-69.057%
2026-05-15	22.0500	22.0500	22.0500	22.0500	+11.364%	2	567	-66.531%
2026-05-14	20.4000	20.4000	19.8000	19.8000	-4.578%	9	570	-62.727%
2026-05-13	22.2500	22.2500	20.7500	20.7500	-14.609%	8	570	-64.434%
2026-05-12	22.7500	24.3000	22.7000	24.3000	+22.418%	138	570	-69.630%
2026-05-11	20.2500	20.2500	19.2500	19.8500	-4.060%	28	570	-62.821%
2026-05-08	21.3500	21.3500	20.6900	20.6900	-15.551%	21	484	-64.331%
2026-05-07	23.4500	24.6300	23.4500	24.5000	+5.603%	20	465	-69.878%
2026-05-06	23.5700	24.5000	22.8300	23.2000	-16.033%	26	440	-68.190%
2026-05-05	26.6600	27.7300	26.6600	27.6300	-8.236%	8	428	-73.290%
2026-05-04	30.2500	30.2600	29.9500	30.1100	+0.803%	280	424	-75.490%
2026-05-01	29.7000	30.3000	29.7000	29.8700	-4.569%	197	379	-75.293%
2026-04-30	31.5000	31.5000	31.3000	31.3000	-9.876%	5	379	-76.422%
2026-04-29	34.7300	34.7300	34.7300	34.7300	-2.853%	1	379	-78.750%
2026-04-28	36.3700	39.0100	35.7500	35.7500	+6.494%	17	380	-79.357%
2026-04-27	32.8300	34.7900	32.8300	33.5700	+0.811%	5	368	-78.016%
2026-04-24	32.9500	34.8500	32.9500	33.3000	-16.750%	74	372	-77.838%
2026-04-23	37.9600	40.0000	37.3300	40.0000	-1.647%	43	361	-81.550%
2026-04-22	41.5000	43.1900	40.6700	40.6700	-7.986%	26	348	-81.854%
2026-04-20	45.4000	45.4000	44.2000	44.2000	-3.388%	39	332	-83.303%
2026-04-17	46.2500	46.3000	44.6000	45.7500	-7.012%	286	293	-83.869%
2026-04-16	48.7000	49.4000	48.7000	49.2000	-3.245%	28	13	-85.000%
2026-04-14	50.8500	50.9000	50.8500	50.8500	-11.719%	7	14	-85.487%
2026-04-10	57.6700	57.6700	57.6000	57.6000	-6.021%	5	17	-87.188%
2026-04-09	61.5100	61.5100	61.2900	61.2900	-7.136%	2	15	-87.959%
2026-04-08	66.0000	66.0000	66.0000	66.0000	-23.327%	2	16	-88.818%
2026-04-01	86.0800	86.0800	86.0800	86.0800	-21.617%	2	18	-91.427%
2026-03-30	104.1000	109.8200	104.1000	109.8200	+9.165%	2	18	-93.280%
2026-03-27	100.6000	100.6000	100.6000	100.6000	+18.381%	2	18	-92.664%
2026-03-24	84.9800	85.1600	84.7100	84.9800	-14.075%	10	16	-91.316%
2026-03-09	102.1700	102.1700	98.9000	98.9000	+26.390%	2	11	-92.538%
2026-02-23	78.2500	78.2500	78.1500	78.2500	-6.344%	12	12	-90.569%
2026-01-15	83.5500	83.5500	83.5500	83.5500	-8.116%	1	3	-91.167%
2026-01-12	90.9300	90.9300	90.9300	90.9300	-0.187%	1	3	-91.884%
2026-01-09	91.4000	91.4000	91.1000	91.1000	-23.265%	2	3	-91.899%
2025-11-12	118.7200	118.7200	118.7200	118.7200	0.000%	3	3	-93.784%

.dark-mode .xTTQRz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xTTQRz{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P470SMH Sep 18 2026 470.00 Put (SMH260918P00470000)option OPRA

SMH20260918P470
SMH Sep 18 2026 470.00 Put (SMH260918P00470000)
option OPRA