Dark

SMH20261218P210
SMH Dec 18 2026 210.00 Put (SMH261218P00210000)
option OPRA

EOD

Aug 3, 2026

1.33-10.135%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.3300	1.3300	1.3300	1.3300	-10.135%	4	965	0.000%
2026-07-31	1.4800	1.5000	1.4700	1.4800	+2.778%	12	961	-10.135%
2026-07-30	1.5800	1.5800	1.4300	1.4400	-15.294%	14	963	-7.639%
2026-07-29	1.8200	1.9000	1.6900	1.7000	-13.706%	14	956	-21.765%
2026-07-28	1.9600	1.9700	1.9600	1.9700	+17.262%	2	960	-32.487%
2026-07-27	1.7000	1.7300	1.6800	1.6800	-1.176%	15	962	-20.833%
2026-07-24	1.7400	1.7400	1.7000	1.7000	+1.190%	13	951	-21.765%
2026-07-23	1.6900	1.7000	1.6600	1.6800	-10.160%	7	962	-20.833%
2026-07-22	1.6600	1.8700	1.6600	1.8700	+7.471%	14	963	-28.877%
2026-07-21	1.7600	1.7600	1.7400	1.7400	-5.946%	7	954	-23.563%
2026-07-20	1.7600	1.8500	1.5100	1.8500	-3.141%	32	957	-28.108%
2026-07-17	2.0500	2.0800	1.9100	1.9100	+6.111%	21	963	-30.366%
2026-06-23	1.8000	1.8000	1.8000	1.8000	+15.385%	2	956	-26.111%
2026-06-18	1.6400	1.6400	1.5600	1.5600	+5.405%	2	956	-14.744%
2026-06-16	1.5300	1.5300	1.4800	1.4800	+7.246%	2	956	-10.135%
2026-06-15	1.3500	1.4100	1.3500	1.3800	-14.815%	30	946	-3.623%
2026-06-12	1.6200	1.6400	1.6000	1.6200	-13.369%	12	946	-17.901%
2026-06-11	1.8500	1.9000	1.8000	1.8700	0.000%	26	946	-28.877%
2026-06-10	1.8500	1.8700	1.8500	1.8700	-7.426%	2	933	-28.877%
2026-06-09	1.9300	2.0500	1.9100	2.0200	+25.466%	84	941	-34.158%
2026-06-08	1.5500	1.6100	1.5400	1.6100	-2.424%	10	907	-17.391%
2026-06-05	1.5900	1.6800	1.5900	1.6500	+30.952%	5	907	-19.394%
2026-06-01	1.1200	1.2900	1.1200	1.2600	+14.545%	100	917	+5.556%
2026-05-21	1.1500	1.1500	0.9700	1.1000	-12.698%	12	890	+20.909%
2026-05-12	1.2600	1.2600	1.2600	1.2600	-30.000%	2	889	+5.556%
2026-05-04	1.8000	1.8000	1.8000	1.8000	-28.000%	1	888	-26.111%
2026-04-21	2.5000	2.5000	2.5000	2.5000	-47.808%	1	889	-46.800%
2026-04-01	4.7900	4.7900	4.7900	4.7900	-7.885%	16	889	-72.234%
2026-03-31	5.6200	5.6200	4.9800	5.2000	-18.495%	21	898	-74.423%
2026-03-30	6.2500	6.3800	6.2500	6.3800	+17.064%	2	885	-79.154%
2026-03-26	5.4500	5.4500	5.4500	5.4500	-11.526%	3	883	-75.596%
2026-03-06	6.1600	6.1600	6.1600	6.1600	+49.153%	2	881	-78.409%
2026-02-11	4.1500	4.1500	4.1300	4.1300	-29.402%	2	881	-67.797%
2026-02-04	5.8500	5.8500	5.8500	5.8500	+39.618%	1	880	-77.265%
2026-01-22	4.1900	4.1900	4.1900	4.1900	-4.338%	5	880	-68.258%
2026-01-09	4.3800	4.3800	4.3800	4.3800	-10.612%	5	880	-69.635%
2026-01-05	4.9000	4.9000	4.9000	4.9000	-11.232%	2	885	-72.857%
2025-12-29	5.4500	5.5300	5.4200	5.5200	+4.151%	5	885	-75.906%
2025-12-26	5.3000	5.3000	5.3000	5.3000	-5.018%	1	885	-74.906%
2025-12-23	5.5800	5.5800	5.5800	5.5800	+3.333%	1	885	-76.165%
2025-12-10	5.4000	5.4000	5.4000	5.4000	-4.930%	1	885	-75.370%
2025-12-09	5.7300	5.7300	5.6800	5.6800	-9.120%	185	884	-76.585%
2025-12-02	6.2500	6.2500	6.2500	6.2500	-22.840%	2	964	-78.720%
2025-11-25	8.0000	8.1000	8.0000	8.1000	+21.805%	6	962	-83.580%
2025-11-10	6.6500	6.6500	6.6500	6.6500	+12.712%	1	956	-80.000%
2025-11-03	5.9000	5.9000	5.9000	5.9000	-5.751%	5	950	-77.458%
2025-10-27	6.3100	6.3100	6.2600	6.2600	-15.405%	85	1,003	-78.754%
2025-10-14	7.4000	7.4000	7.4000	7.4000	-8.642%	12	1,003	-82.027%
2025-10-10	8.1000	8.1000	8.1000	8.1000	+10.505%	1	1,003	-83.580%
2025-09-26	7.3300	7.3300	7.3300	7.3300	-19.451%	1	1,003	-81.855%
2025-09-05	9.1000	9.1000	9.1000	9.1000	-7.238%	1	1,003	-85.385%
2025-08-29	9.4000	9.8500	9.4000	9.8100	+14.070%	27	1,027	-86.442%
2025-08-28	8.6000	8.6000	8.6000	8.6000	-4.867%	2	1,027	-84.535%
2025-08-26	9.1500	9.1500	9.0400	9.0400	-4.842%	5	1,026	-85.288%
2025-08-19	9.5000	9.5000	9.5000	9.5000	-0.524%	1	1,026	-86.000%
2025-08-18	9.5500	9.5500	9.5000	9.5500	-1.546%	40	1,026	-86.073%
2025-07-29	9.7000	9.7000	9.7000	9.7000	-16.379%	4	1,056	-86.289%
2025-07-14	11.6000	11.6000	11.6000	11.6000	+4.505%	1	1,057	-88.534%
2025-07-11	11.1000	11.1000	11.1000	11.1000	-14.615%	1	1,057	-88.018%
2025-06-27	13.0000	13.0000	13.0000	13.0000	-15.584%	1	1,057	-89.769%
2025-06-12	15.4000	15.4000	15.4000	15.4000	-1.597%	2	1,057	-91.364%
2025-06-09	15.6500	15.6500	15.6500	15.6500	-12.959%	2	1,059	-91.502%
2025-06-03	17.9800	17.9800	17.9800	17.9800	-10.990%	2	1,057	-92.603%
2025-06-02	20.2000	20.2000	20.2000	20.2000	+12.285%	2	1,057	-93.416%
2025-05-14	17.9900	17.9900	17.9900	17.9900	-0.882%	1	1,057	-92.607%
2025-05-13	18.1500	18.1500	18.1500	18.1500	-9.791%	2	1,058	-92.672%
2025-05-12	20.1200	20.1200	20.1200	20.1200	-21.559%	1	1,056	-93.390%
2025-05-05	25.8500	25.9200	25.6500	25.6500	-6.387%	1,762	1,055	-94.815%
2025-05-01	27.6000	27.7000	27.4000	27.4000	-9.720%	5	1,800	-95.146%
2025-04-30	31.6000	31.8000	30.3000	30.3500	+4.475%	263	1,798	-95.618%
2025-04-29	29.0500	29.0500	29.0500	29.0500	-3.648%	3	1,590	-95.422%
2025-04-28	30.1500	30.1500	30.1500	30.1500	-8.775%	14	1,590	-95.589%
2025-04-23	32.4000	33.0500	32.2000	33.0500	-10.627%	23	1,604	-95.976%
2025-04-17	36.9800	36.9800	36.9800	36.9800	-0.725%	1	1,579	-96.403%
2025-04-16	37.2500	37.2500	37.2500	37.2500	+31.625%	2	1,579	-96.430%
2025-04-09	33.1500	33.1500	28.3000	28.3000	-28.173%	23	1,577	-95.300%
2025-04-07	39.4000	39.4000	39.4000	39.4000	-1.500%	4	1,559	-96.624%
2025-04-04	40.0000	40.0000	40.0000	40.0000	+54.619%	2	1,555	-96.675%
2025-03-27	25.6500	25.8700	25.6500	25.8700	+8.062%	4	1,555	-94.859%
2025-03-17	24.0500	24.0700	23.9400	23.9400	-15.852%	8	1,555	-94.444%
2025-03-13	28.3100	28.4500	28.3100	28.4500	+20.042%	11	1,547	-95.325%
2025-03-05	23.7000	23.7000	23.7000	23.7000	-10.768%	14	1,547	-94.388%
2025-03-04	26.5500	26.5600	26.5500	26.5600	+16.491%	65	1,533	-94.992%
2025-03-03	22.8000	22.8000	22.8000	22.8000	+12.315%	5	1,564	-94.167%
2025-02-25	20.3000	20.3000	20.3000	20.3000	+26.480%	5	1,561	-93.448%
2025-02-19	16.1500	16.1500	16.0500	16.0500	-7.493%	37	1,561	-91.713%
2025-02-14	17.0500	17.3500	17.0500	17.3500	-14.109%	20	1,527	-92.334%
2025-02-04	20.2000	20.2000	20.2000	20.2000	-3.257%	3	1,530	-93.416%
2025-01-30	20.8800	20.8800	20.8800	20.8800	-9.806%	5	1,530	-93.630%
2025-01-27	23.1200	23.1500	23.1000	23.1500	+51.406%	5	1,530	-94.255%
2025-01-21	15.2900	15.2900	15.2900	15.2900	-23.588%	4	1,525	-91.302%
2025-01-14	20.0100	20.0100	20.0100	20.0100	+18.193%	1	1,529	-93.353%
2025-01-06	17.2200	17.2200	16.3000	16.9300	-16.271%	13	1,530	-92.144%
2024-12-30	20.9500	20.9500	20.2200	20.2200	+6.253%	20	1,534	-93.422%
2024-12-24	19.0300	19.0300	19.0300	19.0300	-11.939%	1	1,536	-93.011%
2024-12-20	21.6100	21.6100	21.6100	21.6100	+15.871%	2	1,536	-93.845%
2024-12-16	18.6500	18.6500	18.6500	18.6500	-15.611%	8	1,326	-92.869%
2024-11-27	22.1000	22.1000	22.1000	22.1000	-2.643%	250	1,326	-93.982%
2024-11-20	22.7000	22.7000	22.7000	22.7000	-0.044%	1,250	1,326	-94.141%
2024-11-18	22.7100	22.7100	22.7100	22.7100	+2.067%	1	76	-94.144%
2024-11-05	22.5500	22.5500	22.2500	22.2500	-2.711%	3	77	-94.022%
2024-10-22	22.8700	22.8700	22.8700	22.8700	-4.069%	13	75	-94.185%
2024-09-26	23.8400	23.8400	23.8400	23.8400	-14.399%	1	62	-94.421%
2024-09-17	27.8500	27.8500	27.8500	27.8500	-3.299%	5	63	-95.224%
2024-09-12	28.8000	28.8000	28.8000	28.8000	-16.279%	3	58	-95.382%
2024-09-10	34.4000	34.4000	34.4000	34.4000	+2.902%	2	60	-96.134%
2024-09-09	33.4300	33.4300	33.4300	33.4300	+9.535%	1	58	-96.022%
2024-09-04	30.5200	30.5200	30.5200	30.5200	+12.828%	1	57	-95.642%
2024-08-29	27.1000	27.1000	27.0500	27.0500	+0.558%	29	56	-95.083%
2024-08-28	26.9000	26.9000	26.9000	26.9000	-4.610%	1	31	-95.056%
2024-08-14	28.2000	28.2000	28.2000	28.2000	-26.715%	1	31	-95.284%
2024-08-05	40.6400	40.6400	38.2900	38.4800	+13.410%	13	30	-96.544%
2024-08-02	33.9300	33.9300	33.9300	33.9300	+31.105%	2	17	-96.080%
2024-07-30	25.8800	25.8800	25.8800	25.8800	+7.833%	1	16	-94.861%
2024-07-26	24.0000	24.0000	24.0000	24.0000	-2.834%	2	15	-94.458%
2024-07-25	24.5800	25.2500	24.5800	24.7000	+23.562%	5	15	-94.615%
2024-07-18	20.2700	20.2700	19.9900	19.9900	+10.138%	2	16	-93.347%
2024-07-17	18.1500	18.1500	18.1500	18.1500	+17.097%	1	14	-92.672%
2024-07-16	15.5000	15.5000	15.5000	15.5000	-16.935%	2	13	-91.419%
2024-07-02	18.6600	18.6600	18.6600	18.6600	+10.349%	7	12	-92.872%
2024-06-14	16.3500	16.9100	16.3500	16.9100	-0.529%	10	5	-92.135%
2024-06-13	17.0000	17.0000	17.0000	17.0000	-11.688%	1	1	-92.176%
2024-06-07	19.2500	19.2500	19.2500	19.2500	0.000%	2	1	-93.091%

.dark-mode .CbkNsG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CbkNsG{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P210SMH Dec 18 2026 210.00 Put (SMH261218P00210000)option OPRA

SMH20261218P210
SMH Dec 18 2026 210.00 Put (SMH261218P00210000)
option OPRA