Dark

SMH20261218P270
SMH Dec 18 2026 270.00 Put (SMH261218P00270000)
option OPRA

EOD

Jul 30, 2026

3.80-11.628%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.8000	3.8000	3.8000	3.8000	-11.628%	4	355	0.000%
2026-07-28	4.4800	4.4800	4.3000	4.3000	+1.415%	2	355	-11.628%
2026-07-27	4.1000	4.2400	4.1000	4.2400	+28.097%	5	355	-10.377%
2026-07-22	3.4200	3.4200	3.3100	3.3100	-7.022%	2	352	+14.804%
2026-07-21	3.5900	3.5900	3.4100	3.5600	-2.466%	25	351	+6.742%
2026-07-16	3.7000	3.7000	3.6500	3.6500	+25.430%	5	331	+4.110%
2026-06-25	3.5800	3.5800	2.9100	2.9100	-28.851%	6	326	+30.584%
2026-06-11	3.8500	4.0900	3.8500	4.0900	+33.660%	3	326	-7.090%
2026-06-04	3.5000	3.5000	3.0600	3.0600	+5.517%	2	326	+24.183%
2026-05-21	2.9000	2.9000	2.9000	2.9000	-6.752%	5	325	+31.034%
2026-05-20	3.1400	3.1500	3.1100	3.1100	-12.640%	16	325	+22.186%
2026-05-19	3.4500	3.6500	3.2500	3.5600	+3.188%	7	333	+6.742%
2026-05-18	3.3500	3.7000	3.3500	3.4500	-1.709%	16	333	+10.145%
2026-05-15	3.5100	3.5100	3.5100	3.5100	+7.669%	5	333	+8.262%
2026-05-13	3.2600	3.2600	3.2600	3.2600	-2.687%	1	336	+16.564%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-21.176%	1	335	+13.433%
2026-05-01	4.4500	4.4500	4.2500	4.2500	-19.660%	7	333	-10.588%
2026-04-24	5.1700	5.3000	5.1700	5.2900	-10.034%	10	333	-28.166%
2026-04-23	5.6600	5.8800	5.6600	5.8800	+0.170%	6	335	-35.374%
2026-04-22	5.7500	5.8700	5.7500	5.8700	-5.016%	9	335	-35.264%
2026-04-17	6.2500	6.2500	6.1800	6.1800	-12.216%	18	331	-38.511%
2026-04-14	7.0400	7.0400	7.0400	7.0400	-6.878%	8	343	-46.023%
2026-04-13	7.5600	7.5600	7.5600	7.5600	-1.818%	8	347	-49.735%
2026-04-10	7.4100	7.7000	7.4100	7.7000	-37.398%	34	339	-50.649%
2026-04-02	12.2000	12.3000	12.2000	12.3000	+5.579%	34	273	-69.106%
2026-03-19	12.0000	12.0000	11.6000	11.6500	+2.553%	40	273	-67.382%
2026-03-18	11.1000	11.7000	11.1000	11.3600	+0.088%	23	236	-66.549%
2026-03-10	11.6000	11.7000	11.3500	11.3500	-12.625%	51	222	-66.520%
2026-03-03	12.9900	12.9900	12.9900	12.9900	+20.837%	5	174	-70.747%
2026-02-23	10.7500	10.7500	10.7500	10.7500	+2.284%	1	169	-64.651%
2026-02-19	10.5100	10.5100	10.5100	10.5100	+0.095%	1	168	-63.844%
2026-02-09	10.5000	10.5000	10.5000	10.5000	-7.895%	1	169	-63.810%
2026-02-06	11.4000	11.4000	11.4000	11.4000	+25.689%	1	169	-66.667%
2026-01-28	9.0700	9.0700	9.0700	9.0700	-15.785%	1	174	-58.104%
2026-01-21	10.7900	10.7900	10.7700	10.7700	+4.058%	2	173	-64.717%
2026-01-09	10.3500	10.3500	10.3500	10.3500	-8.730%	1	174	-63.285%
2026-01-07	11.3400	11.3400	11.3400	11.3400	+0.621%	1	174	-66.490%
2026-01-06	11.4000	11.4000	11.2500	11.2700	-16.519%	6	173	-66.282%
2025-12-29	13.5000	13.5000	13.5000	13.5000	+3.053%	2	175	-71.852%
2025-12-26	13.1000	13.1000	13.1000	13.1000	-5.072%	8	175	-70.992%
2025-12-23	13.9000	13.9000	13.8000	13.8000	-1.075%	3	175	-72.464%
2025-12-22	13.9500	13.9500	13.9500	13.9500	-13.354%	8	173	-72.760%
2025-12-12	14.1700	16.1000	14.1700	16.1000	+20.239%	3	169	-76.398%
2025-12-10	13.7000	13.7000	13.3900	13.3900	-5.571%	2	167	-71.621%
2025-12-09	14.1800	14.1800	14.1800	14.1800	-4.318%	2	168	-73.202%
2025-12-04	14.8200	14.8200	14.8200	14.8200	-2.436%	1	166	-74.359%
2025-12-02	15.1900	15.1900	15.1900	15.1900	-38.402%	1	165	-74.984%
2025-11-21	24.7200	24.7200	24.6600	24.6600	+14.432%	2	165	-84.590%
2025-11-20	21.5500	21.5500	21.5500	21.5500	+19.722%	1	163	-82.367%
2025-11-13	18.0000	18.0000	18.0000	18.0000	-7.216%	2	163	-78.889%
2025-11-07	19.4000	19.4000	19.4000	19.4000	+26.797%	1	163	-80.412%
2025-10-27	15.3000	15.3000	15.3000	15.3000	-10.787%	2	163	-75.163%
2025-10-23	17.5000	17.5000	17.1500	17.1500	+2.023%	2	163	-77.843%
2025-10-21	16.8100	16.8100	16.8100	16.8100	+3.765%	1	163	-77.394%
2025-10-20	16.2000	16.2000	16.2000	16.2000	-5.374%	1	164	-76.543%
2025-10-03	16.2000	17.1200	16.1800	17.1200	+3.758%	4	163	-77.804%
2025-10-02	16.5000	16.5000	16.5000	16.5000	-7.563%	1	164	-76.970%
2025-09-29	17.8500	17.8500	17.8500	17.8500	-6.837%	1	164	-78.711%
2025-09-18	19.1900	19.1900	19.1500	19.1600	-7.663%	25	164	-80.167%
2025-09-16	20.7600	20.7600	20.7000	20.7500	-4.378%	20	174	-81.687%
2025-09-11	21.7000	21.7000	21.7000	21.7000	-7.463%	2	174	-82.488%
2025-09-09	23.4000	23.4500	23.4000	23.4500	-4.129%	21	172	-83.795%
2025-08-27	24.4600	24.4600	24.4600	24.4600	-5.633%	20	153	-84.464%
2025-08-19	25.9200	25.9200	25.9200	25.9200	-5.090%	20	153	-85.340%
2025-07-18	27.3100	27.3100	27.3100	27.3100	-17.242%	2	138	-86.086%
2025-07-01	33.0000	33.0000	33.0000	33.0000	+3.774%	10	136	-88.485%
2025-06-27	31.5900	31.8600	31.5500	31.8000	-24.947%	107	126	-88.050%
2025-06-04	42.4000	42.4000	42.3700	42.3700	-7.509%	3	125	-91.031%
2025-05-20	45.8100	45.8100	45.8100	45.8100	+5.797%	5	125	-91.705%
2025-05-15	43.3000	43.3000	43.3000	43.3000	-5.252%	1	126	-91.224%
2025-05-13	45.7000	45.7000	45.7000	45.7000	-31.102%	1	126	-91.685%
2025-04-01	66.3300	66.3300	66.3300	66.3300	+4.870%	1	126	-94.271%
2025-03-13	61.9000	63.2500	61.8000	63.2500	+53.706%	116	14	-93.992%
2025-01-17	41.0000	41.1500	41.0000	41.1500	-8.045%	4	14	-90.765%
2025-01-08	45.0500	45.0500	44.7500	44.7500	-11.857%	10	4	-91.508%
2024-11-27	50.7700	50.7700	50.7700	50.7700	-19.984%	2	4	-92.515%
2024-09-05	63.4500	63.4500	63.4500	63.4500	+7.270%	1	4	-94.011%
2024-08-13	59.1500	59.1500	59.1500	59.1500	-18.895%	1	5	-93.576%
2024-08-05	72.9300	72.9300	72.9300	72.9300	+2.646%	1	4	-94.790%
2024-08-02	71.0500	71.0500	71.0500	71.0500	+52.566%	2	4	-94.652%
2024-07-22	46.5700	46.5700	46.5700	46.5700	+8.555%	1	4	-91.840%
2024-07-17	42.9000	42.9000	42.9000	42.9000	+11.429%	1	4	-91.142%
2024-07-09	38.5000	38.5000	38.5000	38.5000	+2.530%	1	5	-90.130%
2024-07-08	37.9000	37.9000	37.5500	37.5500	-6.102%	2	4	-89.880%
2024-07-05	39.9900	39.9900	39.9900	39.9900	-4.330%	2	3	-90.498%
2024-07-02	41.8000	41.8000	41.8000	41.8000	+5.823%	1	3	-90.909%
2024-06-21	39.5000	39.5000	39.5000	39.5000	+3.675%	2	3	-90.380%
2024-06-20	37.0000	38.1000	36.8000	38.1000	+2.612%	3	4	-90.026%
2024-06-18	37.7500	37.7500	37.1300	37.1300	-4.378%	2	1	-89.766%
2024-06-17	38.8300	38.8300	38.8300	38.8300	0.000%	1	1	-90.214%

.dark-mode .NQKLLp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQKLLp{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P270SMH Dec 18 2026 270.00 Put (SMH261218P00270000)option OPRA

SMH20261218P270
SMH Dec 18 2026 270.00 Put (SMH261218P00270000)
option OPRA