Dark

SMH20261218P170
SMH Dec 18 2026 170.00 Put (SMH261218P00170000)
option OPRA

EOD

Jul 31, 2026

0.6700-29.474%(-0.2800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.7100	0.7100	0.6700	0.6700	-29.474%	4	1,008	0.000%
2026-07-23	0.8000	0.9500	0.8000	0.9500	+20.253%	5	1,009	-29.474%
2026-07-22	0.8500	0.8500	0.7900	0.7900	-22.549%	3	1,010	-15.190%
2026-07-21	1.0200	1.0200	1.0200	1.0200	+5.155%	1	1,008	-34.314%
2026-07-15	0.9700	0.9700	0.9700	0.9700	-3.000%	6	1,008	-30.928%
2026-07-07	1.0000	1.0600	0.9800	1.0000	-19.355%	10	1,016	-33.000%
2026-07-02	1.0000	1.2400	1.0000	1.2400	+53.086%	2	1,009	-45.968%
2026-06-22	0.6900	0.8100	0.6900	0.8100	+2.532%	2	1,010	-17.284%
2026-06-18	0.7900	0.7900	0.7900	0.7900	+19.697%	1	1,019	-15.190%
2026-06-17	0.8200	0.8500	0.6600	0.6600	-17.500%	7	1,019	+1.515%
2026-06-16	0.7200	0.8000	0.7200	0.8000	+9.589%	5	1,019	-16.250%
2026-06-15	0.6900	0.7300	0.6900	0.7300	-27.000%	5	1,014	-8.219%
2026-06-10	0.9000	1.0000	0.9000	1.0000	+69.492%	3	1,014	-33.000%
2026-05-21	0.7000	0.7000	0.5900	0.5900	0.000%	3	1,011	+13.559%
2026-05-19	0.5900	0.5900	0.5900	0.5900	-56.618%	5	1,011	+13.559%
2026-04-14	1.4000	1.4000	1.3600	1.3600	-15.000%	7	1,011	-50.735%
2026-04-10	1.5900	1.7100	1.5900	1.6000	-41.392%	11	1,012	-58.125%
2026-03-12	3.0000	3.0000	2.7300	2.7300	+14.226%	3	1,007	-75.458%
2026-02-09	2.3900	2.3900	2.3900	2.3900	-12.774%	3	1,008	-71.967%
2026-02-04	2.7400	2.7400	2.7400	2.7400	+18.103%	1	1,008	-75.547%
2026-01-29	2.2500	2.3700	2.2400	2.3200	+7.907%	19	1,008	-71.121%
2026-01-28	2.1000	2.2100	2.1000	2.1500	+8.040%	6	1,010	-68.837%
2026-01-27	1.9900	1.9900	1.9900	1.9900	-20.400%	10	1,011	-66.332%
2026-01-05	2.5000	2.5000	2.5000	2.5000	0.000%	2	1,016	-73.200%
2026-01-02	2.5000	2.5000	2.5000	2.5000	-8.088%	4	1,016	-73.200%
2025-12-30	2.7200	2.7200	2.7200	2.7200	-10.526%	2	1,016	-75.368%
2025-12-19	3.0500	3.0500	3.0200	3.0400	-9.792%	4	1,014	-77.961%
2025-12-01	3.3700	3.3700	3.3700	3.3700	-17.199%	1	1,015	-80.119%
2025-11-24	4.1300	4.1300	4.0700	4.0700	-13.034%	2	1,015	-83.538%
2025-11-21	4.6800	4.6800	4.6800	4.6800	+0.645%	1	1,014	-85.684%
2025-09-03	4.6500	4.6500	4.6500	4.6500	+4.494%	4	1,013	-85.591%
2025-08-29	4.4500	4.4500	4.4500	4.4500	-11.881%	2	1,007	-84.944%
2025-08-20	5.0500	5.0500	5.0500	5.0500	+8.602%	14	1,007	-86.733%
2025-08-08	4.6500	4.6500	4.6500	4.6500	-6.061%	4	997	-85.591%
2025-08-07	4.9500	4.9500	4.9500	4.9500	+1.020%	15	1,000	-86.465%
2025-07-31	4.9000	4.9000	4.9000	4.9000	-4.669%	13	990	-86.327%
2025-07-23	5.1400	5.1400	5.1400	5.1400	-3.202%	2	990	-86.965%
2025-07-22	5.3100	5.3100	5.3100	5.3100	-5.684%	5	991	-87.382%
2025-07-16	5.6300	5.6300	5.6300	5.6300	+8.269%	4	991	-88.099%
2025-07-15	5.2000	5.2000	5.2000	5.2000	-15.171%	3	988	-87.115%
2025-07-07	6.1300	6.1300	6.1300	6.1300	-6.412%	1	988	-89.070%
2025-07-01	6.5500	6.5500	6.5500	6.5500	-7.224%	1	990	-89.771%
2025-06-24	7.0600	7.0600	7.0600	7.0600	-6.490%	2	989	-90.510%
2025-06-12	7.5500	7.5500	7.5500	7.5500	-0.919%	2	989	-91.126%
2025-06-10	7.6200	7.6200	7.6200	7.6200	-9.286%	1	989	-91.207%
2025-06-05	8.1900	8.4000	8.1900	8.4000	0.000%	14	989	-92.024%
2025-06-04	8.3000	8.4500	8.2800	8.4000	-10.160%	13	988	-92.024%
2025-06-02	9.3500	9.3500	9.3500	9.3500	-7.791%	2	988	-92.834%
2025-05-30	10.1400	10.1400	10.1400	10.1400	+5.078%	58	988	-93.393%
2025-05-22	9.6500	9.6500	9.6500	9.6500	+1.579%	9	959	-93.057%
2025-05-20	9.5000	9.5000	9.5000	9.5000	+1.931%	200	968	-92.947%
2025-05-19	9.1200	9.3200	9.1200	9.3200	+8.372%	2	768	-92.811%
2025-05-15	8.6000	8.6000	8.6000	8.6000	-1.263%	2	768	-92.209%
2025-05-14	8.7100	8.7100	8.7100	8.7100	-0.571%	2	768	-92.308%
2025-05-13	9.3000	9.3000	8.6300	8.7600	-26.695%	8	768	-92.352%
2025-05-08	11.9500	11.9500	11.9500	11.9500	-44.315%	5	770	-94.393%
2025-04-21	21.4600	21.4600	21.4600	21.4600	+20.494%	3	770	-96.878%
2025-04-11	17.8300	17.8300	17.8100	17.8100	-9.364%	6	770	-96.238%
2025-04-08	19.6500	19.6500	19.6500	19.6500	-11.883%	69	770	-96.590%
2025-04-04	22.0700	22.4000	22.0700	22.3000	+29.275%	268	721	-96.996%
2025-04-03	16.0500	17.2500	16.0500	17.2500	+35.507%	11	628	-96.116%
2025-04-02	12.8500	12.8500	12.7300	12.7300	-15.863%	2	629	-94.737%
2025-03-10	15.1400	15.1400	15.1300	15.1300	+16.385%	5	628	-95.572%
2025-03-06	13.0000	13.0000	13.0000	13.0000	+33.060%	44	597	-94.846%
2025-02-25	9.7700	9.7700	9.7700	9.7700	+0.722%	1	597	-93.142%
2025-02-03	9.7000	9.7000	9.7000	9.7000	+1.042%	12	597	-93.093%
2025-01-31	8.5500	9.6000	8.5500	9.6000	-1.133%	40	585	-93.021%
2025-01-30	9.7100	9.7100	9.7100	9.7100	-3.190%	5	566	-93.100%
2025-01-29	10.0300	10.0300	10.0300	10.0300	-9.231%	1	566	-93.320%
2025-01-27	9.9600	11.0500	9.9600	11.0500	+64.925%	6	565	-93.937%
2025-01-22	6.7000	6.7000	6.7000	6.7000	-15.511%	1	566	-90.000%
2025-01-17	7.9300	7.9300	7.9300	7.9300	-3.293%	2	566	-91.551%
2025-01-16	8.2000	8.2000	8.2000	8.2000	-3.756%	3	566	-91.829%
2025-01-15	8.4800	8.5200	8.4800	8.5200	-11.801%	6	569	-92.136%
2025-01-13	9.7000	9.7100	9.6600	9.6600	+7.333%	150	565	-93.064%
2024-12-27	9.0000	9.0000	9.0000	9.0000	-4.255%	2	430	-92.556%
2024-12-09	9.4000	9.4000	9.4000	9.4000	-4.374%	1	430	-92.872%
2024-11-29	9.8300	9.8300	9.8300	9.8300	-7.264%	2	431	-93.184%
2024-11-27	10.6000	10.6000	10.6000	10.6000	+6.212%	1	432	-93.679%
2024-11-26	9.9800	9.9800	9.9800	9.9800	-7.163%	1	432	-93.287%
2024-11-20	10.7500	10.7500	10.7500	10.7500	-0.463%	1	433	-93.767%
2024-11-18	10.9000	10.9000	10.8000	10.8000	+3.946%	13	432	-93.796%
2024-11-13	10.3900	10.3900	10.3900	10.3900	-8.860%	1	432	-93.551%
2024-11-05	11.4000	11.4000	11.4000	11.4000	-6.557%	10	431	-94.123%
2024-10-31	12.8900	12.8900	12.2000	12.2000	+9.417%	11	431	-94.508%
2024-10-24	11.1500	11.1500	11.1500	11.1500	-7.083%	1	432	-93.991%
2024-10-23	11.9500	12.0000	11.9500	12.0000	+5.263%	50	432	-94.417%
2024-10-18	11.4000	11.4000	11.4000	11.4000	+3.636%	2	407	-94.123%
2024-10-17	11.0000	11.0000	11.0000	11.0000	-9.316%	1	408	-93.909%
2024-10-15	12.1300	12.1300	12.1300	12.1300	+19.390%	2	407	-94.477%
2024-10-14	10.1600	10.1600	10.1600	10.1600	-9.929%	1	405	-93.406%
2024-10-09	11.2800	11.2800	11.2800	11.2800	-9.032%	1	404	-94.060%
2024-10-01	12.4000	12.4000	12.4000	12.4000	-28.736%	1	405	-94.597%
2024-09-10	17.4000	17.4500	17.4000	17.4000	-2.412%	14	404	-96.149%
2024-09-06	17.9300	17.9300	17.8300	17.8300	+28.273%	6	404	-96.242%
2024-08-29	13.3000	13.9000	13.3000	13.9000	+1.091%	106	404	-95.180%
2024-08-28	13.7500	13.7500	13.7500	13.7500	+18.026%	46	371	-95.127%
2024-08-15	11.6500	11.6500	11.6500	11.6500	-35.635%	1	338	-94.249%
2024-08-07	17.4000	18.1000	17.4000	18.1000	+0.836%	54	338	-96.298%
2024-08-06	17.8000	17.9500	17.6000	17.9500	-22.529%	23	287	-96.267%
2024-08-05	23.1700	23.1700	23.1700	23.1700	+26.959%	4	265	-97.108%
2024-08-02	18.2500	18.2500	18.2500	18.2500	+48.980%	4	269	-96.329%
2024-07-25	12.0500	12.2500	12.0500	12.2500	+9.865%	2	267	-94.531%
2024-07-24	10.2000	11.1500	10.2000	11.1500	+9.314%	2	266	-93.991%
2024-07-19	9.6500	10.2000	9.6500	10.2000	+10.990%	38	264	-93.431%
2024-07-17	8.1000	9.4000	8.1000	9.1900	+14.875%	4	230	-92.709%
2024-07-16	7.4500	8.0000	7.4500	8.0000	0.000%	2	226	-91.625%
2024-07-11	7.5000	8.0000	7.5000	8.0000	+8.108%	3	224	-91.625%
2024-07-09	7.4000	7.4000	7.4000	7.4000	-18.232%	200	222	-90.946%
2024-07-01	8.9500	9.0500	8.9500	9.0500	+11.728%	2	20	-92.597%
2024-06-18	8.1000	8.1000	8.1000	8.1000	-2.292%	1	20	-91.728%
2024-06-13	7.7500	8.3000	7.7500	8.2900	-3.041%	11	20	-91.918%
2024-06-12	8.5500	8.5500	8.5500	8.5500	-6.044%	1	22	-92.164%
2024-06-10	9.1800	9.1800	9.1000	9.1000	-5.699%	3	23	-92.637%
2024-06-06	9.5500	9.6500	9.4000	9.6500	+2.116%	5	22	-93.057%
2024-06-05	9.4500	9.4500	9.4500	9.4500	-9.135%	1	17	-92.910%
2024-06-04	9.6500	10.4000	9.5000	10.4000	0.000%	18	18	-93.558%

.dark-mode .RqCZM0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqCZM0{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P170SMH Dec 18 2026 170.00 Put (SMH261218P00170000)option OPRA

SMH20261218P170
SMH Dec 18 2026 170.00 Put (SMH261218P00170000)
option OPRA