Dark

SMH20261218P230
SMH Dec 18 2026 230.00 Put (SMH261218P00230000)
option OPRA

EOD

Jul 30, 2026

2.08-12.605%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.0800	2.0800	2.0800	2.0800	-12.605%	2	1,344	0.000%
2026-07-24	2.3800	2.3800	2.3800	2.3800	+6.250%	2	1,342	-12.605%
2026-07-21	2.2400	2.2400	2.2400	2.2400	-3.863%	1	1,341	-7.143%
2026-07-20	2.3300	2.3300	2.3300	2.3300	-8.627%	1	1,341	-10.730%
2026-07-07	2.5700	2.5700	2.5500	2.5500	+25.000%	8	1,340	-18.431%
2026-07-06	2.0400	2.0400	2.0400	2.0400	-26.087%	8	1,348	+1.961%
2026-07-02	2.7600	2.7600	2.7600	2.7600	+12.653%	1	1,339	-24.638%
2026-06-09	2.4500	2.4500	2.4500	2.4500	+13.953%	4	1,341	-15.102%
2026-06-08	2.1300	2.1500	2.1000	2.1500	+1.896%	8	1,341	-3.256%
2026-06-05	2.1100	2.1100	2.1100	2.1100	+10.471%	4	1,339	-1.422%
2026-06-04	1.9100	1.9400	1.8800	1.9100	+5.525%	12	1,343	+8.901%
2026-06-03	1.8400	1.8400	1.7700	1.8100	+2.841%	24	1,343	+14.917%
2026-06-02	1.7400	1.7700	1.7200	1.7600	+15.033%	20	1,347	+18.182%
2026-06-01	1.5300	1.5300	1.5300	1.5300	+4.082%	5	1,346	+35.948%
2026-05-22	1.4700	1.4700	1.4700	1.4700	-16.000%	2	1,341	+41.497%
2026-05-13	1.7500	1.7500	1.7500	1.7500	+4.790%	4	1,339	+18.857%
2026-05-11	1.6500	1.6700	1.6500	1.6700	-16.500%	28	1,339	+24.551%
2026-05-06	2.0000	2.0000	2.0000	2.0000	-4.762%	3	1,370	+4.000%
2026-05-05	2.1700	2.2000	2.0800	2.1000	-11.017%	334	1,367	-0.952%
2026-05-04	2.3600	2.3600	2.3600	2.3600	-30.588%	5	1,268	-11.864%
2026-04-23	3.2300	3.4000	3.2300	3.4000	+3.030%	5	1,269	-38.824%
2026-04-22	3.3000	3.3000	3.3000	3.3000	-5.172%	13	1,268	-36.970%
2026-04-17	3.4800	3.4900	3.4800	3.4800	-18.501%	40	1,301	-40.230%
2026-04-13	4.2700	4.2700	4.2700	4.2700	-4.900%	4	1,325	-51.288%
2026-04-10	4.4400	4.4900	4.3200	4.4900	-29.844%	3	1,325	-53.675%
2026-04-07	6.4900	6.4900	6.4000	6.4000	-0.775%	3	1,322	-67.500%
2026-04-01	6.4500	6.4500	6.4500	6.4500	-7.857%	4	1,322	-67.752%
2026-03-31	7.5000	7.5900	6.7300	7.0000	-18.699%	7	1,318	-70.286%
2026-03-30	8.3500	8.6100	8.3100	8.6100	+19.583%	83	1,318	-75.842%
2026-03-26	7.2000	7.2000	7.2000	7.2000	+6.038%	3	1,246	-71.111%
2026-03-23	6.7900	6.7900	6.7900	6.7900	+2.413%	2	1,246	-69.367%
2026-03-18	6.7200	6.7300	6.4600	6.6300	-13.896%	6	1,246	-68.627%
2026-03-03	7.7000	7.7000	7.7000	7.7000	+23.200%	1	1,246	-72.987%
2026-02-18	6.2500	6.2500	6.2500	6.2500	+4.167%	1	1,246	-66.720%
2026-01-29	6.0000	6.0000	6.0000	6.0000	+7.143%	1	1,245	-65.333%
2026-01-26	5.6000	5.6000	5.6000	5.6000	0.000%	3	1,244	-62.857%
2026-01-23	5.6000	5.6000	5.6000	5.6000	+2.752%	1	1,244	-62.857%
2026-01-15	5.4500	5.4500	5.4500	5.4500	-5.546%	1	1,243	-61.835%
2026-01-12	5.7700	5.7700	5.7700	5.7700	-15.147%	1	1,244	-63.951%
2026-01-02	6.8000	6.8000	6.8000	6.8000	-6.849%	11	1,244	-69.412%
2025-12-26	7.3000	7.3000	7.3000	7.3000	-3.311%	10	1,244	-71.507%
2025-12-23	7.5300	7.5500	7.5300	7.5500	-10.119%	13	1,244	-72.450%
2025-12-02	8.4000	8.4000	8.4000	8.4000	-8.197%	5	1,231	-75.238%
2025-11-28	9.1900	9.1900	9.1500	9.1500	-35.244%	20	1,231	-77.268%
2025-11-21	14.1900	14.1900	14.1300	14.1300	+29.871%	2	1,231	-85.280%
2025-11-19	10.4000	10.8800	10.4000	10.8800	+8.259%	8	1,229	-80.882%
2025-11-17	10.2000	10.2000	10.0500	10.0500	+6.915%	55	1,226	-79.303%
2025-11-06	9.3900	9.4000	9.3900	9.4000	+16.049%	2	1,229	-77.872%
2025-11-03	8.1000	8.1000	8.1000	8.1000	-4.142%	1	1,230	-74.321%
2025-10-30	9.0000	9.0000	8.4500	8.4500	-6.111%	2	1,230	-75.385%
2025-10-24	9.0000	9.2500	8.9500	9.0000	-15.888%	39	1,229	-76.889%
2025-10-22	10.3500	10.7000	10.3000	10.7000	+13.228%	188	1,234	-80.561%
2025-10-16	9.4500	9.4500	9.4500	9.4500	-14.091%	2	1,203	-77.989%
2025-10-10	11.0000	11.0000	11.0000	11.0000	+21.547%	2	1,203	-81.091%
2025-10-08	9.0500	9.0500	8.9500	9.0500	-11.621%	34	1,201	-77.017%
2025-09-26	10.2400	10.2400	10.2400	10.2400	-0.583%	1	1,218	-79.688%
2025-09-24	10.3000	10.3000	10.3000	10.3000	-8.850%	13	1,218	-79.806%
2025-09-15	11.3000	11.3000	11.3000	11.3000	-3.419%	6	1,231	-81.593%
2025-09-10	11.7000	11.7000	11.7000	11.7000	-10.482%	4	1,235	-82.222%
2025-09-05	13.0700	13.0700	13.0700	13.0700	-10.663%	4	1,235	-84.086%
2025-09-03	14.6300	14.6300	14.6300	14.6300	-2.791%	1	1,235	-85.783%
2025-09-02	15.0500	15.0500	15.0500	15.0500	+23.868%	4	1,235	-86.179%
2025-08-28	12.2000	12.2000	12.1500	12.1500	-3.571%	17	1,233	-82.881%
2025-08-27	12.6000	12.6000	12.6000	12.6000	-21.250%	4	1,250	-83.492%
2025-08-20	16.0000	16.0000	16.0000	16.0000	+18.081%	1	1,250	-87.000%
2025-08-15	13.5500	13.5500	13.5500	13.5500	+6.275%	4	1,251	-84.649%
2025-08-13	12.6000	12.7500	12.6000	12.7500	-0.235%	8	1,251	-83.686%
2025-08-12	12.7800	12.7800	12.7800	12.7800	-8.256%	1	1,254	-83.725%
2025-08-08	13.9300	13.9300	13.9300	13.9300	-4.261%	7	1,254	-85.068%
2025-08-07	14.5500	14.5500	14.5500	14.5500	+11.494%	1	1,254	-85.704%
2025-07-30	13.0000	13.1000	13.0000	13.0500	+3.325%	9	1,253	-84.061%
2025-07-29	12.6300	12.6300	12.6300	12.6300	-12.231%	5	1,246	-83.531%
2025-07-25	14.4300	14.4300	14.3800	14.3900	-6.558%	17	1,246	-85.546%
2025-07-23	15.4000	15.4000	15.4000	15.4000	-0.324%	425	1,259	-86.494%
2025-07-22	15.9200	16.0200	15.4500	15.4500	+7.143%	47	1,400	-86.537%
2025-07-21	14.6400	14.6400	14.4200	14.4200	-3.545%	11	1,384	-85.576%
2025-07-15	14.7000	14.9500	14.7000	14.9500	-2.606%	8	1,377	-86.087%
2025-07-11	15.3500	15.3500	15.3500	15.3500	-10.234%	3	1,377	-86.450%
2025-07-07	17.1000	17.1000	17.1000	17.1000	-27.079%	7	1,377	-87.836%
2025-06-06	23.3000	23.4500	23.3000	23.4500	+1.471%	18	1,377	-91.130%
2025-06-05	22.5800	23.1500	22.5800	23.1100	-15.503%	8	1,377	-91.000%
2025-06-02	27.3500	27.3500	27.3500	27.3500	-21.857%	13	1,377	-92.395%
2025-05-05	35.1200	35.1200	35.0000	35.0000	+0.430%	15	1,364	-94.057%
2025-05-02	35.2000	35.2000	34.8500	34.8500	-21.065%	1,202	1,361	-94.032%
2025-04-23	44.0500	44.1500	44.0500	44.1500	-9.231%	2	762	-95.289%
2025-04-22	49.8700	50.1400	48.6400	48.6400	-9.893%	33	762	-95.724%
2025-04-21	53.9800	53.9800	53.9800	53.9800	+27.311%	33	762	-96.147%
2025-04-15	42.4000	42.4000	42.4000	42.4000	+1.073%	1	762	-95.094%
2025-04-14	42.0000	42.0000	41.8000	41.9500	-21.221%	65	761	-95.042%
2025-04-07	52.0500	53.2500	52.0500	53.2500	+1.101%	10	736	-96.094%
2025-04-04	52.6700	52.6700	52.6700	52.6700	+70.729%	4	728	-96.051%
2025-03-25	30.7000	31.0000	30.7000	30.8500	-6.910%	104	730	-93.258%
2025-03-17	33.1400	33.1400	33.1400	33.1400	-14.433%	6	626	-93.724%
2025-03-11	39.2000	39.2000	38.7300	38.7300	-0.590%	18	626	-94.629%
2025-03-10	38.9600	38.9600	38.9600	38.9600	+9.901%	1	629	-94.661%
2025-03-07	34.7000	35.4500	34.6500	35.4500	-4.189%	50	629	-94.133%
2025-03-04	36.8000	37.0000	36.8000	37.0000	+27.148%	74	604	-94.378%
2025-02-25	29.1000	29.1000	29.1000	29.1000	+15.706%	2	678	-92.852%
2025-02-21	24.8600	25.2000	24.8600	25.1500	-0.396%	250	678	-91.730%
2025-02-10	25.3500	25.3500	25.2500	25.2500	-10.903%	550	554	-91.762%
2025-02-04	28.3400	28.3400	28.3400	28.3400	-9.457%	2	568	-92.661%
2025-02-03	30.8800	31.3000	30.8800	31.3000	+13.818%	38	568	-93.355%
2025-01-31	26.9300	27.5000	26.9300	27.5000	-6.143%	68	606	-92.436%
2025-01-28	29.3000	29.3000	29.3000	29.3000	-8.438%	75	640	-92.901%
2025-01-27	31.9800	32.0000	31.9800	32.0000	+46.453%	2	565	-93.500%
2025-01-24	22.0500	22.0500	21.8500	21.8500	+0.460%	102	565	-90.481%
2025-01-21	21.9500	22.0000	21.7500	21.7500	-4.980%	83	441	-90.437%
2025-01-06	22.8900	22.8900	22.8900	22.8900	-11.519%	1	441	-90.913%
2024-12-16	25.8700	25.8700	25.8700	25.8700	-15.180%	6	441	-91.960%
2024-11-27	30.5000	30.5000	30.5000	30.5000	+0.164%	1	441	-93.180%
2024-11-05	30.4500	30.4500	30.4500	30.4500	+0.495%	1	441	-93.169%
2024-10-22	30.3000	30.3000	30.3000	30.3000	-4.235%	1	442	-93.135%
2024-09-26	31.6400	31.6400	31.6400	31.6400	-9.703%	1	443	-93.426%
2024-09-19	35.0200	35.0400	34.4500	35.0400	-6.435%	6	442	-94.064%
2024-09-12	37.3900	37.4500	37.3900	37.4500	-13.169%	4	443	-94.446%
2024-09-10	43.1300	43.1300	43.1300	43.1300	-0.162%	1	439	-95.177%
2024-09-09	43.5000	43.5500	43.2000	43.2000	+20.670%	200	438	-95.185%
2024-08-29	35.8000	35.8000	35.7000	35.8000	-9.710%	120	288	-94.190%
2024-08-12	41.4000	41.4000	39.6500	39.6500	-17.223%	3	168	-94.754%
2024-08-05	48.3500	48.5500	47.9000	47.9000	+9.361%	13	168	-95.658%
2024-08-02	43.0500	43.8000	43.0500	43.8000	+27.326%	4	155	-95.251%
2024-07-30	34.4000	34.4000	34.4000	34.4000	+4.242%	150	153	-93.953%
2024-07-25	33.0000	33.0000	33.0000	33.0000	+29.412%	1	3	-93.697%
2024-06-27	24.5000	25.5000	24.5000	25.5000	+0.791%	6	2	-91.843%
2024-06-24	25.3000	25.3000	25.3000	25.3000	+1.200%	2	2	-91.779%
2024-06-11	25.0000	25.0000	25.0000	25.0000	-3.101%	2	2	-91.680%
2024-06-10	25.8000	25.8000	25.8000	25.8000	0.000%	2	2	-91.938%

.dark-mode .CL9jJh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CL9jJh{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P230SMH Dec 18 2026 230.00 Put (SMH261218P00230000)option OPRA

SMH20261218P230
SMH Dec 18 2026 230.00 Put (SMH261218P00230000)
option OPRA