Dark

SMH20260918P500
SMH Sep 18 2026 500.00 Put (SMH260918P00500000)
option OPRA

EOD

Aug 5, 2026

12.25-5.769%(-0.75)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	13.6000	14.0000	11.5000	12.2500	-5.769%	207	21,916	0.000%
2026-08-04	15.5500	15.6000	13.0000	13.0000	-35.000%	4,667	21,904	-5.769%
2026-08-03	25.7700	25.7700	19.1000	20.0000	-5.749%	484	17,878	-38.750%
2026-07-31	18.2300	24.1700	17.2500	21.2200	-7.739%	2,337	17,617	-42.271%
2026-07-30	29.0100	29.4900	22.7400	23.0000	-42.182%	377	16,106	-46.739%
2026-07-29	30.7200	40.0000	29.2500	39.7800	+30.426%	1,788	16,094	-69.206%
2026-07-28	30.0000	33.1500	27.4500	30.5000	+23.282%	2,243	15,418	-59.836%
2026-07-27	21.5500	29.7700	20.8000	24.7400	+3.732%	966	15,556	-50.485%
2026-07-24	20.9300	24.2000	19.7400	23.8500	+13.248%	1,164	15,548	-48.637%
2026-07-23	19.2500	21.0600	19.0000	21.0600	+11.429%	361	15,187	-41.833%
2026-07-22	19.2200	19.2200	17.7000	18.9000	0.000%	272	14,925	-35.185%
2026-07-21	20.4800	21.7400	18.9000	18.9000	-27.168%	550	15,137	-35.185%
2026-07-20	23.2000	26.1000	22.6000	25.9500	-3.567%	356	15,288	-52.794%
2026-07-17	28.5300	32.9500	24.7500	26.9100	+9.346%	2,115	15,411	-54.478%
2026-07-16	20.9000	24.6100	20.9000	24.6100	+30.557%	342	15,144	-50.223%
2026-07-15	17.2500	22.8500	17.2500	18.8500	+5.307%	682	15,065	-35.013%
2026-07-14	17.5000	19.1000	17.2000	17.9000	-16.744%	97	15,286	-31.564%
2026-07-13	19.5200	21.9400	19.0000	21.5000	+30.303%	646	15,259	-43.023%
2026-07-10	18.9000	18.9000	16.0500	16.5000	-8.486%	35	15,393	-25.758%
2026-07-09	18.0300	18.9500	17.2000	18.0300	-16.061%	451	15,317	-32.058%
2026-07-08	24.1600	24.5500	21.3700	21.4800	-10.871%	48	15,195	-42.970%
2026-07-07	23.0000	25.9500	22.1200	24.1000	+30.978%	5,090	15,180	-49.170%
2026-07-06	18.4000	18.8800	17.3000	18.4000	-18.222%	1,059	13,397	-33.424%
2026-07-02	17.2300	24.2500	17.2300	22.5000	+31.579%	2,838	11,967	-45.556%
2026-07-01	16.2000	17.5800	14.9300	17.1000	+33.385%	1,103	11,967	-28.363%
2026-06-30	15.2800	15.2800	12.7000	12.8200	-21.924%	658	11,977	-4.446%
2026-06-29	20.1500	22.0000	15.9900	16.4200	-19.113%	2,170	11,519	-25.396%
2026-06-26	20.0800	20.8300	18.9100	20.3000	+18.992%	3,839	10,052	-39.655%
2026-06-25	15.0000	20.0000	15.0000	17.0600	-6.469%	1,703	11,338	-28.195%
2026-06-24	19.6300	21.9000	18.1500	18.2400	-7.223%	2,336	10,198	-32.840%
2026-06-23	20.0000	20.7500	18.4500	19.6600	+39.929%	3,375	9,354	-37.691%
2026-06-22	14.9000	14.9000	13.0500	14.0500	-6.954%	2,840	9,303	-12.811%
2026-06-18	15.0000	15.7500	14.8000	15.1000	-18.467%	447	6,465	-18.874%
2026-06-17	16.4500	18.5200	15.7000	18.5200	-2.526%	467	6,465	-33.855%
2026-06-16	15.0400	19.0000	14.6000	19.0000	+25.828%	220	6,465	-35.526%
2026-06-15	15.7000	16.9900	14.7500	15.1000	-27.404%	145	6,449	-18.874%
2026-06-12	22.0000	22.1000	20.3000	20.8000	-9.565%	397	6,449	-41.106%
2026-06-11	26.6000	27.8500	22.3500	23.0000	-23.359%	360	6,449	-46.739%
2026-06-10	26.0500	30.6900	23.8500	30.0100	+20.040%	1,804	6,945	-59.180%
2026-06-09	21.0900	34.2000	20.7500	25.0000	+9.218%	1,094	6,759	-51.000%
2026-06-08	22.6000	24.1300	21.8500	22.8900	-20.521%	930	7,516	-46.483%
2026-06-05	22.4000	29.1200	21.8600	28.8000	+66.860%	1,207	7,392	-57.465%
2026-06-04	21.0000	21.1100	17.1000	17.2600	+1.829%	1,130	7,430	-29.027%
2026-06-03	16.3700	19.0000	16.3700	16.9500	-6.612%	3,986	7,589	-27.729%
2026-06-02	18.7400	18.8100	17.6000	18.1500	-11.247%	2,962	5,294	-32.507%
2026-06-01	21.7000	22.3500	19.9000	20.4500	-5.192%	168	5,639	-40.098%
2026-05-29	20.0000	21.6000	19.1200	21.5700	+1.506%	1,566	5,634	-43.208%
2026-05-28	22.0000	22.0600	20.7200	21.2500	-7.002%	23	5,462	-42.353%
2026-05-27	20.9600	24.0500	20.9600	22.8500	+6.527%	59	5,453	-46.389%
2026-05-26	22.5000	22.8800	21.2000	21.4500	-16.211%	633	5,443	-42.890%
2026-05-22	25.5000	25.6500	23.8500	25.6000	-3.940%	119	5,135	-52.148%
2026-05-21	27.9500	28.0500	26.3000	26.6500	-6.818%	48	5,061	-54.034%
2026-05-20	30.5100	30.9500	28.6000	28.6000	-11.592%	52	5,061	-57.168%
2026-05-19	32.9000	38.9500	31.5500	32.3500	-3.433%	183	5,027	-62.133%
2026-05-18	29.7100	36.0000	29.7100	33.5000	+4.688%	164	5,027	-63.433%
2026-05-15	29.4500	33.2500	29.4500	32.0000	+13.475%	237	5,027	-61.719%
2026-05-14	27.3900	28.2000	27.3900	28.2000	-3.026%	15	5,009	-56.560%
2026-05-13	29.2500	31.0000	28.5300	29.0800	-5.584%	418	5,002	-57.875%
2026-05-12	29.9500	35.3500	29.5100	30.8000	+12.986%	765	5,002	-60.227%
2026-05-11	27.2600	27.9500	27.0000	27.2600	-4.082%	261	5,002	-55.062%
2026-05-08	29.6200	30.1000	28.3500	28.4200	-14.936%	2,897	4,570	-56.897%
2026-05-07	33.1300	34.2500	31.8200	33.4100	+5.096%	140	2,421	-63.334%
2026-05-06	33.8600	34.1400	31.6000	31.7900	-17.084%	361	2,400	-61.466%
2026-05-05	38.4000	38.6500	36.9200	38.3400	-8.058%	268	2,308	-68.049%
2026-05-04	40.9300	44.2500	40.7500	41.7000	+2.634%	177	2,264	-70.624%
2026-05-01	42.2900	43.3000	40.6300	40.6300	-6.598%	140	2,070	-69.850%
2026-04-30	45.3000	47.7500	42.7900	43.5000	-8.228%	403	2,070	-71.839%
2026-04-29	47.6000	48.7500	46.9300	47.4000	-3.756%	467	1,741	-74.156%
2026-04-28	52.8000	54.2000	49.2500	49.2500	+9.786%	1,190	1,283	-75.127%
2026-04-27	44.6500	47.5700	43.9500	44.8600	-3.381%	77	115	-72.693%
2026-04-24	45.3000	47.5900	45.3000	46.4300	-14.098%	36	56	-73.616%
2026-04-23	52.0000	54.0500	50.9000	54.0500	-4.724%	32	37	-77.336%
2026-04-22	56.7300	56.7300	56.7300	56.7300	-7.485%	1	11	-78.406%
2026-04-20	62.2000	62.2000	61.3200	61.3200	-9.943%	3	11	-80.023%
2026-04-16	68.0900	68.0900	68.0900	68.0900	-4.031%	1	10	-82.009%
2026-04-15	68.7500	70.9500	68.7500	70.9500	+2.826%	2	9	-82.734%
2026-04-14	69.0000	69.0000	69.0000	69.0000	-6.110%	1	9	-82.246%
2026-04-13	77.0100	77.0100	73.4900	73.4900	-3.175%	3	8	-83.331%
2026-04-10	75.9000	75.9000	75.9000	75.9000	-14.053%	2	9	-83.860%
2026-04-08	88.3100	88.3100	88.3100	88.3100	-21.432%	1	7	-86.128%
2026-04-02	112.4000	112.4000	112.4000	112.4000	-11.691%	1	5	-89.101%
2026-03-09	125.9500	127.2800	125.9500	127.2800	+11.728%	3	5	-90.376%
2026-03-03	116.1500	116.1500	113.9200	113.9200	+7.624%	6	6	-89.247%
2026-03-02	105.8500	105.8500	105.8500	105.8500	0.000%	3	3	-88.427%

.dark-mode .mn1V3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mn1V3R{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P500SMH Sep 18 2026 500.00 Put (SMH260918P00500000)option OPRA

SMH20260918P500
SMH Sep 18 2026 500.00 Put (SMH260918P00500000)
option OPRA