Dark

SMH20261218P220
SMH Dec 18 2026 220.00 Put (SMH261218P00220000)
option OPRA

EOD

Aug 3, 2026

1.50-3.226%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	1.5000	1.5000	1.5000	1.5000	-3.226%	2	3,828	0.000%
2026-07-31	1.4900	1.5500	1.4900	1.5500	-10.920%	28	3,830	-3.226%
2026-07-30	1.7900	1.7900	1.6900	1.7400	-21.267%	28	3,838	-13.793%
2026-07-29	2.2400	2.2400	2.2000	2.2100	+7.282%	7	3,832	-32.127%
2026-07-28	2.1500	2.1500	1.9500	2.0600	+3.000%	758	4,061	-27.184%
2026-07-27	1.9100	2.2000	1.9100	2.0000	+12.994%	28	3,588	-25.000%
2026-07-24	1.8400	2.0600	1.7100	1.7700	-4.324%	35	3,606	-15.254%
2026-07-23	1.9400	1.9500	1.8500	1.8500	+5.714%	33	3,596	-18.919%
2026-07-22	1.7500	1.7500	1.7500	1.7500	-18.605%	14	3,604	-14.286%
2026-07-17	2.1500	2.1500	2.1500	2.1500	-24.296%	1	3,596	-30.233%
2026-07-16	2.8400	2.8400	2.8400	2.8400	+33.962%	1	3,595	-47.183%
2026-07-08	2.1200	2.1200	2.1200	2.1200	+5.473%	11	3,594	-29.245%
2026-06-23	2.0100	2.0100	2.0100	2.0100	+28.025%	2	3,594	-25.373%
2026-06-15	1.6000	1.6400	1.5700	1.5700	-16.043%	4	3,595	-4.459%
2026-06-12	1.9000	1.9200	1.8700	1.8700	-13.023%	6	3,595	-19.786%
2026-06-10	2.1800	2.2200	2.1500	2.1500	0.000%	16	3,595	-30.233%
2026-06-09	2.1400	2.1500	2.1400	2.1500	+16.848%	20	3,609	-30.233%
2026-06-08	1.8500	1.9100	1.8400	1.8400	-2.646%	42	3,589	-18.478%
2026-06-05	1.9200	1.9500	1.8900	1.8900	+15.951%	14	3,577	-20.635%
2026-06-04	1.6500	1.6700	1.6300	1.6300	+11.644%	14	3,581	-7.975%
2026-06-02	1.5300	1.5500	1.4600	1.4600	-4.575%	8	3,577	+2.740%
2026-06-01	1.5200	1.5300	1.5200	1.5300	+27.500%	5	3,580	-1.961%
2026-05-29	1.2000	1.2000	1.2000	1.2000	+15.385%	5	3,580	+25.000%
2026-05-26	1.1300	1.1300	1.0400	1.0400	-25.714%	72	3,580	+44.231%
2026-05-13	1.4000	1.4000	1.4000	1.4000	+1.449%	20	3,580	+7.143%
2026-05-12	1.5300	1.5300	1.3800	1.3800	-3.497%	142	3,600	+8.696%
2026-05-11	1.6700	1.6700	1.4300	1.4300	-1.379%	2	3,600	+4.895%
2026-05-08	1.4500	1.4500	1.4500	1.4500	-4.605%	1	3,723	+3.448%
2026-05-07	1.4500	1.5200	1.4500	1.5200	-5.590%	57	3,724	-1.316%
2026-05-06	1.6100	1.6100	1.6100	1.6100	-38.077%	1	3,780	-6.832%
2026-04-24	2.6000	2.6000	2.6000	2.6000	-13.333%	1	3,780	-42.308%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-0.332%	1	3,781	-50.000%
2026-04-20	3.0100	3.0100	3.0100	3.0100	-24.750%	8	3,780	-50.166%
2026-04-13	3.9000	4.0500	3.9000	4.0000	+2.564%	3	3,788	-62.500%
2026-04-10	3.7400	3.9000	3.7400	3.9000	-3.704%	2	3,786	-61.538%
2026-04-08	4.0500	4.0500	4.0500	4.0500	-25.414%	15	3,786	-62.963%
2026-04-01	5.4300	5.4300	5.4300	5.4300	-8.739%	15	3,801	-72.376%
2026-03-31	5.9500	5.9500	5.9500	5.9500	-11.721%	3	3,786	-74.790%
2026-03-27	6.7000	6.7500	6.7000	6.7400	+9.593%	350	3,789	-77.745%
2026-03-26	6.0000	6.2000	6.0000	6.1500	+6.034%	54	3,764	-75.610%
2026-03-24	6.1000	6.1000	5.7500	5.8000	+3.571%	200	3,758	-74.138%
2026-03-23	5.6000	5.6000	5.6000	5.6000	-13.178%	5	3,658	-73.214%
2026-03-20	6.4500	6.4500	6.4500	6.4500	+11.015%	5	3,663	-76.744%
2026-03-16	5.7500	5.8100	5.7500	5.8100	-10.615%	101	3,658	-74.182%
2026-03-12	6.5500	6.5500	6.4400	6.5000	+7.438%	71	3,658	-76.923%
2026-03-11	6.1000	6.1000	6.0500	6.0500	-13.571%	31	3,587	-75.207%
2026-03-09	7.0000	7.0000	7.0000	7.0000	+20.275%	1	3,560	-78.571%
2026-02-13	6.1100	6.2000	5.7300	5.8200	+11.923%	754	2,928	-74.227%
2026-02-03	5.2000	5.2000	5.2000	5.2000	+14.286%	5	2,928	-71.154%
2026-01-28	4.5500	4.5500	4.5500	4.5500	-6.186%	1	2,923	-67.033%
2026-01-22	4.7500	4.8500	4.7500	4.8500	-5.825%	13	2,923	-69.072%
2026-01-21	5.2100	5.2300	5.1500	5.1500	-8.850%	3	2,923	-70.874%
2026-01-20	5.2100	5.6500	5.1900	5.6500	+16.495%	10	2,923	-73.451%
2026-01-16	4.8500	4.8500	4.8500	4.8500	-2.414%	1	2,924	-69.072%
2026-01-12	4.9700	4.9700	4.9700	4.9700	-5.513%	1	2,924	-69.819%
2026-01-07	5.4500	5.4500	5.2600	5.2600	-1.128%	80	2,924	-71.483%
2026-01-06	5.3200	5.3200	5.3200	5.3200	-14.332%	20	2,864	-71.805%
2025-12-26	6.2100	6.2100	6.2100	6.2100	-4.462%	4	2,824	-75.845%
2025-12-22	6.5000	6.5000	6.5000	6.5000	-11.685%	1	2,820	-76.923%
2025-12-12	7.3600	7.3600	7.3600	7.3600	-8.000%	1	2,819	-79.620%
2025-11-20	8.0000	8.0000	8.0000	8.0000	-8.571%	1	2,819	-81.250%
2025-11-07	8.7000	9.8000	8.7000	8.7500	+25.000%	35	2,818	-82.857%
2025-11-03	6.8500	7.0000	6.8000	7.0000	-3.315%	7	2,819	-78.571%
2025-10-31	7.2400	7.2400	7.2400	7.2400	+4.323%	1,250	2,819	-79.282%
2025-10-29	6.9400	6.9400	6.9400	6.9400	-22.458%	8	1,747	-78.386%
2025-10-22	9.0000	9.1000	8.9500	8.9500	+14.304%	64	1,739	-83.240%
2025-10-20	7.8300	7.8300	7.8300	7.8300	+1.032%	1	1,676	-80.843%
2025-10-09	7.7500	7.7500	7.7500	7.7500	+4.027%	225	1,677	-80.645%
2025-10-07	7.4500	7.4500	7.4500	7.4500	-24.747%	1	1,676	-79.866%
2025-09-10	9.8900	9.9000	9.8900	9.9000	-17.500%	6	1,676	-84.848%
2025-09-03	12.0000	12.0000	12.0000	12.0000	+11.111%	3	1,676	-87.500%
2025-08-26	10.8000	10.8000	10.8000	10.8000	-4.846%	5	1,679	-86.111%
2025-08-18	11.3500	11.3500	11.3500	11.3500	+0.442%	1	1,674	-86.784%
2025-08-15	11.3000	11.3000	11.3000	11.3000	+3.196%	1	1,674	-86.726%
2025-08-12	10.8200	10.9500	10.8200	10.9500	-10.099%	5	1,674	-86.301%
2025-08-05	12.1800	12.1800	12.1800	12.1800	-1.297%	2	1,677	-87.685%
2025-07-31	11.8000	12.3400	11.7900	12.3400	+6.840%	60	1,679	-87.844%
2025-07-29	11.5500	11.5500	11.5500	11.5500	-16.304%	11	1,725	-87.013%
2025-07-08	13.8000	13.8000	13.8000	13.8000	-1.288%	1	1,735	-89.130%
2025-07-03	13.9800	13.9800	13.9800	13.9800	-4.247%	1	1,736	-89.270%
2025-07-02	14.6000	14.7300	14.6000	14.6000	-3.311%	173	1,736	-89.726%
2025-06-27	14.9900	15.2500	14.9500	15.1000	-19.467%	94	1,846	-90.066%
2025-06-17	18.1600	18.7500	18.1600	18.7500	+3.591%	6	1,876	-92.000%
2025-06-16	17.9500	18.1000	17.9000	18.1000	-6.218%	19	1,876	-91.713%
2025-06-13	19.6500	19.6500	19.3000	19.3000	+5.753%	212	1,876	-92.228%
2025-06-10	18.3500	18.3500	18.2500	18.2500	-8.521%	2	1,776	-91.781%
2025-06-06	19.9500	19.9500	19.9500	19.9500	-2.683%	2	1,776	-92.481%
2025-06-05	20.3300	20.5300	20.2800	20.5000	-16.667%	10	1,776	-92.683%
2025-05-30	25.0500	25.1000	24.4500	24.6000	+9.188%	170	1,777	-93.902%
2025-05-20	22.5100	22.5300	22.5100	22.5300	-0.749%	20	1,702	-93.342%
2025-05-19	22.7000	22.7000	22.7000	22.7000	+6.874%	1	1,700	-93.392%
2025-05-14	21.2400	21.2400	21.2400	21.2400	-0.701%	1	1,700	-92.938%
2025-05-13	21.3900	21.3900	21.3900	21.3900	-9.861%	1	1,701	-92.987%
2025-05-12	23.7300	23.7300	23.7300	23.7300	-24.547%	1	1,701	-93.679%
2025-05-07	31.4500	31.4500	31.4500	31.4500	+4.001%	5	1,700	-95.231%
2025-05-02	30.2400	30.2400	30.2400	30.2400	-5.941%	2	1,695	-95.040%
2025-05-01	32.1500	32.1500	32.1000	32.1500	-18.916%	3	1,696	-95.334%
2025-04-11	39.7200	39.7200	39.6500	39.6500	-20.253%	6	1,693	-96.217%
2025-04-07	46.1500	49.7200	46.1500	49.7200	+22.162%	2	1,693	-96.983%
2025-04-03	40.0600	40.7000	40.0500	40.7000	+26.633%	199	1,694	-96.314%
2025-04-02	32.2200	32.2200	32.1400	32.1400	-3.744%	2	1,793	-95.333%
2025-04-01	33.3900	33.3900	33.3900	33.3900	-7.224%	2	1,792	-95.508%
2025-03-31	36.0000	36.0000	35.9900	35.9900	+16.284%	2	1,794	-95.832%
2025-03-27	30.5400	30.9500	30.5400	30.9500	+2.927%	10	1,794	-95.153%
2025-03-14	29.9500	30.6300	29.9500	30.0700	-9.291%	20	1,797	-95.012%
2025-03-13	33.1300	33.1500	33.0500	33.1500	+4.574%	9	1,796	-95.475%
2025-03-12	31.5000	31.7500	31.5000	31.7000	-6.434%	150	1,796	-95.268%
2025-03-10	33.8800	33.8800	33.8800	33.8800	+12.558%	10	1,649	-95.573%
2025-03-07	29.9000	30.1000	29.7500	30.1000	-1.052%	50	1,649	-95.017%
2025-03-05	30.2000	30.4200	30.2000	30.4200	-0.262%	2	1,624	-95.069%
2025-03-04	30.7700	30.7700	30.3500	30.5000	+17.308%	11	1,625	-95.082%
2025-02-27	22.7800	26.0000	22.7400	26.0000	+11.159%	77	1,636	-94.231%
2025-02-26	23.4400	24.3100	23.3900	23.3900	-7.513%	12	1,663	-93.587%
2025-02-25	25.2900	25.2900	25.2900	25.2900	+18.343%	1	1,675	-94.069%
2025-02-21	20.7000	21.3700	20.7000	21.3700	+11.885%	4	1,675	-92.981%
2025-02-19	19.1000	19.1000	19.1000	19.1000	-9.307%	6	1,675	-92.147%
2025-02-11	21.0700	21.9500	21.0600	21.0600	-19.495%	10	1,669	-92.877%
2025-01-28	25.9700	26.1600	25.9700	26.1600	+23.981%	105	1,679	-94.266%
2024-12-26	21.1000	21.1000	21.1000	21.1000	-23.551%	1	1,638	-92.891%
2024-12-20	27.6000	27.6000	27.6000	27.6000	+25.398%	1	1,638	-94.565%
2024-12-16	22.0100	22.0100	22.0100	22.0100	-6.340%	1	1,638	-93.185%
2024-12-02	23.5000	23.5000	23.5000	23.5000	-13.698%	1	1,638	-93.617%
2024-11-27	27.2300	27.2300	27.2300	27.2300	-1.269%	11	1,627	-94.491%
2024-11-18	27.5800	27.5800	27.5800	27.5800	+9.228%	10	1,627	-94.561%
2024-11-13	25.2500	25.2500	25.2500	25.2500	+4.124%	25	1,627	-94.059%
2024-11-11	24.2500	24.2500	24.2500	24.2500	+8.501%	2	1,602	-93.814%
2024-11-07	22.5000	22.5000	22.3500	22.3500	-6.875%	35	1,602	-93.289%
2024-11-06	24.2000	24.2000	24.0000	24.0000	-12.023%	90	1,567	-93.750%
2024-11-04	27.2800	27.2800	27.2800	27.2800	-0.402%	4	1,531	-94.501%
2024-11-01	27.3900	27.3900	27.3900	27.3900	-1.475%	8	1,535	-94.524%
2024-10-31	27.7200	27.8000	27.7200	27.8000	+10.625%	200	1,531	-94.604%
2024-10-25	25.1200	25.1300	25.1200	25.1300	-24.783%	4	1,457	-94.031%
2024-09-16	33.4100	33.4100	33.4100	33.4100	+2.109%	1	1,459	-95.510%
2024-09-12	32.8000	32.8000	32.7200	32.7200	-2.065%	8	1,460	-95.416%
2024-09-11	37.3300	37.3300	33.4100	33.4100	-12.310%	3	1,459	-95.510%
2024-09-10	38.1000	38.1000	38.1000	38.1000	-0.522%	5	1,458	-96.063%
2024-09-09	38.9500	38.9500	38.2900	38.3000	+0.789%	52	1,458	-96.084%
2024-09-06	38.0000	38.0000	38.0000	38.0000	+5.556%	4	1,418	-96.053%
2024-09-05	36.0000	36.0000	36.0000	36.0000	+1.695%	4	1,416	-95.833%
2024-09-03	35.4000	35.4000	35.4000	35.4000	+12.919%	1	1,412	-95.763%
2024-08-29	30.1000	31.3500	30.1000	31.3500	+2.284%	835	1,411	-95.215%
2024-08-28	30.6500	30.6500	30.6500	30.6500	-0.325%	1	661	-95.106%
2024-08-27	30.7500	30.7500	30.7500	30.7500	+8.850%	1	660	-95.122%
2024-08-23	28.2500	28.2500	28.2500	28.2500	-22.347%	2	659	-94.690%
2024-08-09	37.4200	37.4200	36.3800	36.3800	-4.414%	4	658	-95.877%
2024-08-07	38.0600	38.0600	38.0600	38.0600	+2.312%	1	659	-96.059%
2024-08-06	37.2000	37.2000	37.2000	37.2000	-10.145%	2	658	-95.968%
2024-08-05	45.4900	45.4900	41.4000	41.4000	+6.839%	405	659	-96.377%
2024-08-02	38.5800	39.0700	38.5800	38.7500	+17.424%	8	256	-96.129%
2024-08-01	33.0000	33.0000	33.0000	33.0000	+80.822%	250	254	-95.455%
2024-07-12	18.2500	18.2500	18.2500	18.2500	-11.408%	2	4	-91.781%
2024-07-05	20.6000	20.6000	20.6000	20.6000	+5.641%	2	3	-92.718%
2024-06-13	19.5000	19.5000	19.5000	19.5000	-15.767%	1	2	-92.308%
2024-06-06	23.1500	23.1500	23.1500	23.1500	0.000%	1	1	-93.521%

.dark-mode .r020th{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r020th{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P220SMH Dec 18 2026 220.00 Put (SMH261218P00220000)option OPRA

SMH20261218P220
SMH Dec 18 2026 220.00 Put (SMH261218P00220000)
option OPRA