Dark

SMH20260918P520
SMH Sep 18 2026 520.00 Put (SMH260918P00520000)
option OPRA

EOD

Aug 5, 2026

16.22-13.262%(-2.48)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	18.5700	18.8400	15.9000	16.2200	-13.262%	75	5,316	0.000%
2026-08-04	20.6000	21.3000	18.0900	18.7000	-29.805%	1,181	5,554	-13.262%
2026-08-03	32.5600	34.1000	25.9000	26.6400	-5.027%	48	5,877	-39.114%
2026-07-31	23.9000	31.4000	23.8700	28.0500	-7.211%	33	5,873	-42.175%
2026-07-30	36.6000	36.6000	29.2500	30.2300	-39.540%	769	6,002	-46.345%
2026-07-29	38.1300	50.0000	38.1300	50.0000	+28.535%	73	6,187	-67.560%
2026-07-28	37.9900	42.4500	35.2500	38.9000	+22.404%	180	7,070	-58.303%
2026-07-27	29.8000	37.5000	28.5000	31.7800	+6.824%	66	6,990	-48.962%
2026-07-24	26.5000	30.5500	26.2500	29.7500	+16.988%	4,074	6,985	-45.479%
2026-07-23	25.5500	26.8000	25.4300	25.4300	+12.125%	35	7,070	-36.217%
2026-07-22	24.1000	24.1000	22.6800	22.6800	-8.364%	21	7,073	-28.483%
2026-07-21	25.3500	27.7300	24.0700	24.7500	-23.963%	218	7,088	-34.465%
2026-07-20	28.8100	32.7000	28.6900	32.5500	-7.423%	39	6,880	-50.169%
2026-07-17	39.7200	40.7500	31.8500	35.1600	+14.977%	140	6,871	-53.868%
2026-07-16	27.6600	30.5800	27.6600	30.5800	+27.417%	486	6,863	-46.959%
2026-07-15	23.0000	27.0000	23.0000	24.0000	+8.696%	119	6,824	-32.417%
2026-07-14	22.2900	22.2900	22.0800	22.0800	-17.612%	54	6,844	-26.540%
2026-07-13	23.7000	26.8000	23.7000	26.8000	+29.032%	37	6,842	-39.478%
2026-07-10	22.4000	22.4000	20.4600	20.7700	-8.623%	67	6,842	-21.907%
2026-07-09	21.6400	23.8500	21.5500	22.7300	-14.901%	164	6,838	-28.641%
2026-07-08	28.7000	29.6000	26.6400	26.7100	-12.855%	38	6,838	-39.274%
2026-07-07	29.3100	32.7700	28.2000	30.6500	+32.569%	34	6,841	-47.080%
2026-07-06	22.2500	23.6300	21.6000	23.1200	-22.856%	32	6,831	-29.844%
2026-07-02	22.1500	29.9700	19.7500	29.9700	+37.856%	28	6,808	-45.879%
2026-07-01	19.1000	21.7400	19.0000	21.7400	+35.031%	38	6,808	-25.391%
2026-06-30	17.6000	17.6000	15.8400	16.1000	-20.494%	74	6,816	+0.745%
2026-06-29	21.8000	22.7800	19.9000	20.2500	-19.738%	4,071	6,813	-19.901%
2026-06-26	24.7000	25.4000	23.6500	25.2300	+22.595%	40	3,181	-35.711%
2026-06-25	18.9000	22.6000	18.8000	20.5800	-5.596%	33	3,175	-21.186%
2026-06-24	24.5700	24.5700	21.8000	21.8000	-10.288%	79	3,172	-25.596%
2026-06-23	24.9500	25.3600	22.3900	24.3000	+37.677%	1,544	3,172	-33.251%
2026-06-22	17.5200	17.6500	16.1000	17.6500	-6.811%	32	2,225	-8.102%
2026-06-18	18.6500	19.3000	18.2400	18.9400	-17.473%	133	2,214	-14.361%
2026-06-17	20.9500	22.9500	19.6000	22.9500	+6.250%	42	2,214	-29.325%
2026-06-16	18.6000	23.1000	18.4500	21.6000	+14.286%	181	2,214	-24.907%
2026-06-15	21.0500	21.0500	18.8500	18.9000	-25.591%	93	2,296	-14.180%
2026-06-12	25.6100	26.5000	24.9500	25.4000	-11.652%	25	2,296	-36.142%
2026-06-11	32.1500	34.0300	28.7500	28.7500	-19.916%	61	2,296	-43.583%
2026-06-10	31.9600	35.9000	31.2000	35.9000	+2.895%	17	2,314	-54.819%
2026-06-09	26.7700	37.8500	26.7700	34.8900	+22.421%	28	2,311	-53.511%
2026-06-08	28.2500	29.5000	27.8800	28.5000	-17.391%	41	2,329	-43.088%
2026-06-05	28.0600	35.1400	27.4200	34.5000	+57.534%	595	2,324	-52.986%
2026-06-04	25.1500	25.8000	21.2000	21.9000	+3.253%	566	2,387	-25.936%
2026-06-03	22.4500	23.6200	21.0600	21.2100	-4.027%	441	2,609	-23.527%
2026-06-02	23.4400	23.4400	22.1000	22.1000	-13.907%	122	2,714	-26.606%
2026-06-01	26.5100	27.2500	24.9000	25.6700	-3.496%	1,761	2,728	-36.813%
2026-05-29	24.2500	26.6000	24.2000	26.6000	+2.465%	5	2,727	-39.023%
2026-05-28	26.5000	26.5000	25.7200	25.9600	-8.688%	20	2,730	-37.519%
2026-05-27	28.7700	29.8700	28.4300	28.4300	+6.400%	1,449	3,455	-42.948%
2026-05-26	27.2500	28.0000	26.3000	26.7200	-16.630%	123	2,107	-39.296%
2026-05-22	30.1000	32.0500	29.9100	32.0500	-6.560%	63	2,137	-49.392%
2026-05-21	33.2800	35.5000	32.7000	34.3000	-5.301%	1,191	2,089	-52.711%
2026-05-20	36.4300	36.4300	36.2200	36.2200	-8.995%	2	2,089	-55.218%
2026-05-19	46.6700	46.6700	39.1500	39.8000	-9.029%	509	1,038	-59.246%
2026-05-18	42.7000	43.8000	41.9000	43.7500	+17.135%	31	1,038	-62.926%
2026-05-15	38.5000	38.5000	36.8900	37.3500	+11.960%	20	1,038	-56.573%
2026-05-14	33.4700	33.4700	33.3600	33.3600	-4.957%	2	702	-51.379%
2026-05-13	35.2500	35.2500	35.0400	35.1000	-8.713%	7	702	-53.789%
2026-05-12	38.6500	40.9000	38.2300	38.4500	+12.922%	10	702	-57.815%
2026-05-11	32.9000	34.0500	32.9000	34.0500	-4.085%	88	702	-52.364%
2026-05-08	38.0200	38.0200	35.1500	35.5000	-16.451%	69	689	-54.310%
2026-05-07	42.4600	42.4900	42.4600	42.4900	+9.201%	2	672	-61.826%
2026-05-06	41.2900	41.2900	38.9100	38.9100	-15.339%	38	672	-58.314%
2026-05-05	46.7000	46.7000	45.3500	45.9600	-11.274%	16	653	-64.708%
2026-05-04	50.2000	53.8000	49.3600	51.8000	+0.975%	404	651	-68.687%
2026-05-01	51.1800	51.4100	50.7600	51.3000	-2.841%	576	136	-68.382%
2026-04-30	56.1400	56.1400	52.7000	52.8000	-7.757%	154	136	-69.280%
2026-04-29	58.0500	58.0500	57.2400	57.2400	-6.394%	2	49	-71.663%
2026-04-28	61.2500	61.2500	61.1500	61.1500	+7.281%	2	47	-73.475%
2026-04-27	58.0000	58.0000	57.0000	57.0000	+3.731%	2	46	-71.544%
2026-04-24	56.0000	59.4500	54.9500	54.9500	-13.952%	50	46	-70.482%
2026-04-23	63.8600	63.8600	63.8600	63.8600	-6.923%	1	13	-74.601%
2026-04-22	68.6100	68.6100	68.6100	68.6100	-8.459%	2	13	-76.359%
2026-04-17	74.7700	75.0000	74.5100	74.9500	-8.206%	14	13	-78.359%
2026-04-15	81.6500	81.6500	81.6500	81.6500	-4.212%	2	1	-80.135%
2026-04-14	85.2400	85.2400	85.2400	85.2400	-21.329%	2	3	-80.971%
2026-02-24	108.3500	108.3500	108.3500	108.3500	0.000%	1	1	-85.030%

.dark-mode .B3BT3C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B3BT3C{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20260918P520SMH Sep 18 2026 520.00 Put (SMH260918P00520000)option OPRA

SMH20260918P520
SMH Sep 18 2026 520.00 Put (SMH260918P00520000)
option OPRA