Dark

SMH20261218P280
SMH Dec 18 2026 280.00 Put (SMH261218P00280000)
option OPRA

EOD

Jul 30, 2026

3.50-25.532%(-1.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.6000	3.6000	3.5000	3.5000	-25.532%	5	1,814	0.000%
2026-07-28	4.7000	4.7000	4.7000	4.7000	-4.082%	10	1,818	-25.532%
2026-07-27	4.9000	4.9000	4.9000	4.9000	+22.500%	1	1,828	-28.571%
2026-07-21	3.8500	4.0200	3.8500	4.0000	-8.467%	14	1,828	-12.500%
2026-07-20	4.4900	4.5700	4.3100	4.3700	-5.616%	12	1,833	-19.908%
2026-07-17	4.6300	4.6300	4.6300	4.6300	+23.467%	1	1,836	-24.406%
2026-07-14	3.7500	3.7500	3.7500	3.7500	-2.850%	5	1,837	-6.667%
2026-07-13	3.8600	3.8600	3.8600	3.8600	+13.529%	5	1,837	-9.326%
2026-07-10	3.4000	3.4000	3.4000	3.4000	-23.251%	1	1,835	+2.941%
2026-07-02	4.4300	4.4300	4.4300	4.4300	+19.730%	1	1,837	-20.993%
2026-07-01	3.7000	3.7000	3.7000	3.7000	-1.857%	4	1,837	-5.405%
2026-06-29	3.7700	3.7700	3.7700	3.7700	-5.750%	2	1,833	-7.162%
2026-06-24	3.8200	4.0000	3.8200	4.0000	+16.959%	5	1,832	-12.500%
2026-06-16	3.3900	3.4200	3.3900	3.4200	-14.070%	2	1,830	+2.339%
2026-06-08	3.9300	3.9800	3.9300	3.9800	0.000%	18	1,830	-12.060%
2026-06-05	3.9800	3.9800	3.9800	3.9800	+24.375%	1	1,843	-12.060%
2026-06-03	3.3400	3.3400	3.1800	3.2000	-1.538%	6	1,843	+9.375%
2026-06-02	3.0900	3.2500	3.0700	3.2500	+1.246%	13	1,839	+7.692%
2026-06-01	3.1900	3.2200	3.1900	3.2100	-5.030%	21	1,827	+9.034%
2026-05-21	3.3800	3.3800	3.3800	3.3800	-6.630%	1,140	1,846	+3.550%
2026-05-20	3.6200	3.6200	3.6200	3.6200	-4.737%	10	1,846	-3.315%
2026-05-13	3.8000	3.8000	3.8000	3.8000	-2.813%	16	1,846	-7.895%
2026-05-12	3.9100	3.9100	3.9100	3.9100	+1.558%	1	1,850	-10.486%
2026-05-07	3.8500	3.8500	3.8400	3.8500	-22.222%	360	1,850	-9.091%
2026-05-04	4.9500	4.9500	4.9500	4.9500	-1.000%	2	1,945	-29.293%
2026-05-01	5.3000	5.3000	5.0000	5.0000	-11.817%	35	1,945	-30.000%
2026-04-29	5.5600	5.6700	5.5600	5.6700	-1.391%	15	1,945	-38.272%
2026-04-28	5.7500	5.7500	5.7500	5.7500	-5.272%	1	1,960	-39.130%
2026-04-24	6.0700	6.0700	6.0700	6.0700	-13.162%	2	1,959	-42.339%
2026-04-21	6.8400	6.9900	6.8400	6.9900	-2.917%	16	1,952	-49.928%
2026-04-17	7.2000	7.2000	7.2000	7.2000	-17.051%	1	1,952	-51.389%
2026-04-13	8.6800	8.6800	8.6800	8.6800	+2.118%	1	1,952	-59.677%
2026-04-10	8.5000	8.5000	8.5000	8.5000	-8.602%	1	1,952	-58.824%
2026-04-08	9.3000	9.3000	9.3000	9.3000	-46.827%	10	1,951	-62.366%
2026-03-30	16.1000	17.4900	16.1000	17.4900	+33.206%	41	1,951	-79.989%
2026-03-24	13.1300	13.1300	13.1300	13.1300	-0.530%	10	1,960	-73.343%
2026-03-23	13.2000	13.2000	13.2000	13.2000	-12.871%	3	1,960	-73.485%
2026-03-12	15.1500	15.1500	15.1500	15.1500	+16.538%	2	1,963	-76.898%
2026-03-10	13.0500	13.2000	12.8500	13.0000	-16.399%	38	1,966	-73.077%
2026-03-09	16.6500	16.6900	15.5000	15.5500	+5.068%	68	1,949	-77.492%
2026-03-06	14.8000	14.8000	14.8000	14.8000	-0.671%	1	1,903	-76.351%
2026-03-05	14.9000	14.9000	14.9000	14.9000	+15.953%	1	1,904	-76.510%
2026-03-04	12.8500	12.8500	12.8500	12.8500	-7.554%	1	1,905	-72.763%
2026-03-03	14.8000	14.8000	13.9000	13.9000	+31.754%	110	1,906	-74.820%
2026-02-25	10.5500	10.5500	10.5500	10.5500	-9.052%	2	1,846	-66.825%
2026-02-20	11.6000	11.6000	11.6000	11.6000	-9.657%	3	1,846	-69.828%
2026-02-17	12.8400	12.8400	12.8400	12.8400	-2.801%	2	1,849	-72.741%
2026-02-13	13.2100	13.2100	13.2100	13.2100	+17.841%	1	1,848	-73.505%
2026-02-11	11.2100	11.2100	11.2100	11.2100	-23.167%	1	1,848	-68.778%
2026-02-04	14.0000	14.5900	13.9700	14.5900	+24.701%	8	1,847	-76.011%
2026-01-23	11.7000	11.7000	11.7000	11.7000	+1.124%	1	1,851	-70.085%
2026-01-22	11.5300	11.5700	11.5300	11.5700	-12.348%	8	1,852	-69.749%
2026-01-20	12.1500	13.2000	12.1500	13.2000	+1.931%	2	1,844	-73.485%
2026-01-07	12.9900	12.9900	12.9500	12.9500	-13.436%	20	1,845	-72.973%
2025-12-26	14.9600	14.9600	14.9600	14.9600	-12.258%	26	1,855	-76.604%
2025-12-19	17.5600	17.5600	16.8500	17.0500	-10.263%	20	1,830	-79.472%
2025-12-18	18.7500	19.0000	18.7000	19.0000	-7.767%	54	1,849	-81.579%
2025-12-17	20.3000	20.6000	20.3000	20.6000	+9.574%	2	1,837	-83.010%
2025-12-16	19.1000	19.5500	18.6500	18.8000	+12.710%	20	1,836	-81.383%
2025-12-12	16.2500	16.6800	16.2500	16.6800	+3.218%	2	1,830	-79.017%
2025-12-08	16.2000	16.2000	16.1600	16.1600	-3.924%	7	1,829	-78.342%
2025-12-04	16.8200	16.8200	16.8200	16.8200	-29.623%	10	1,831	-79.191%
2025-11-25	23.9000	23.9000	23.9000	23.9000	-12.774%	100	1,841	-85.356%
2025-11-21	26.4000	28.7500	26.4000	27.4000	+12.711%	13	1,741	-87.226%
2025-11-20	24.3100	24.3100	23.5200	24.3100	+15.213%	10	1,741	-85.603%
2025-11-13	21.1000	21.1000	21.1000	21.1000	+15.301%	1	1,741	-83.412%
2025-11-10	18.3000	18.3000	18.3000	18.3000	-12.649%	1	1,741	-80.874%
2025-11-07	21.4200	21.4200	20.8000	20.9500	+6.076%	20	1,742	-83.294%
2025-11-06	19.7500	19.7500	19.5500	19.7500	+11.268%	19	1,736	-82.278%
2025-11-05	17.1000	17.7500	17.1000	17.7500	-1.825%	2	1,734	-80.282%
2025-11-04	18.0800	18.0800	18.0800	18.0800	+9.576%	1	1,735	-80.642%
2025-11-03	16.5000	16.5000	16.5000	16.5000	-3.678%	1	1,733	-78.788%
2025-10-30	17.1300	17.1300	17.1300	17.1300	-1.097%	18	1,733	-79.568%
2025-10-27	17.3200	17.3200	17.3200	17.3200	-7.774%	1	1,715	-79.792%
2025-10-20	18.7300	18.7800	18.7300	18.7800	+0.482%	13	1,715	-81.363%
2025-10-09	18.7000	18.7000	18.6500	18.6900	-0.320%	10	1,710	-81.273%
2025-10-08	18.7400	18.7500	18.7400	18.7500	-6.344%	5	1,708	-81.333%
2025-10-03	20.0200	20.0200	20.0200	20.0200	-21.858%	1	1,704	-82.517%
2025-09-10	25.6200	25.6200	25.6200	25.6200	-5.287%	4	1,704	-86.339%
2025-09-09	27.1500	27.5000	27.0000	27.0500	-11.311%	22	1,704	-87.061%
2025-09-04	30.5000	30.5000	30.5000	30.5000	-7.576%	1	1,709	-88.525%
2025-09-02	33.0000	33.0000	33.0000	33.0000	+18.492%	1	1,708	-89.394%
2025-08-26	27.9500	27.9500	27.8500	27.8500	-1.590%	25	1,707	-87.433%
2025-08-25	27.9500	28.3000	27.9000	28.3000	-1.940%	29	1,708	-87.633%
2025-08-22	28.8600	28.8600	28.8600	28.8600	-0.276%	1	1,716	-87.872%
2025-08-15	28.9400	28.9400	28.9400	28.9400	-14.099%	1	1,716	-87.906%
2025-08-01	33.3900	33.6900	33.0000	33.6900	+19.172%	4	1,715	-89.611%
2025-07-29	28.2700	28.2700	28.2700	28.2700	-13.811%	1	1,713	-87.619%
2025-07-16	32.8000	32.8000	32.7500	32.8000	+5.466%	90	1,714	-89.329%
2025-07-15	31.1500	31.1500	31.1000	31.1000	-2.813%	100	1,630	-88.746%
2025-07-11	32.0000	32.0000	32.0000	32.0000	-5.045%	2	1,536	-89.063%
2025-07-08	33.9000	33.9000	33.7000	33.7000	-3.161%	450	1,536	-89.614%
2025-07-07	34.8000	34.8000	34.8000	34.8000	+4.036%	1	1,216	-89.943%
2025-07-03	33.9000	33.9000	33.4500	33.4500	-4.565%	501	740	-89.537%
2025-07-02	35.0500	35.0500	35.0500	35.0500	-8.366%	500	740	-90.014%
2025-06-25	38.2500	38.2500	38.2500	38.2500	-48.547%	3	240	-90.850%
2025-04-01	74.3400	74.3400	74.3400	74.3400	+1.710%	1	237	-95.292%
2025-03-28	73.0900	73.0900	73.0900	73.0900	+6.468%	8	236	-95.211%
2025-03-27	68.6500	68.6500	68.6500	68.6500	-4.864%	4	236	-94.902%
2025-03-11	71.6200	72.1600	71.6200	72.1600	+7.653%	4	236	-95.150%
2025-03-07	66.8900	67.0300	66.8900	67.0300	+39.384%	4	236	-94.778%
2025-02-21	48.0900	48.0900	48.0900	48.0900	-5.185%	2	236	-92.722%
2025-01-08	50.5900	50.7200	50.5900	50.7200	+12.962%	10	225	-93.099%
2025-01-06	45.5000	45.5000	44.9000	44.9000	-9.201%	52	173	-92.205%
2024-11-08	49.3500	49.4500	49.3500	49.4500	-2.657%	4	173	-92.922%
2024-07-18	51.0000	51.0000	50.8000	50.8000	+4.959%	30	173	-93.110%
2024-07-17	48.0400	48.4000	48.0400	48.4000	+11.675%	3	144	-92.769%
2024-07-09	43.3400	43.3400	43.3400	43.3400	-2.607%	1	144	-91.924%
2024-07-05	44.5000	44.5000	44.5000	44.5000	0.000%	2	143	-92.135%
2024-07-03	46.4500	46.4500	44.5000	44.5000	-8.624%	11	132	-92.135%
2024-06-26	48.7000	48.7000	48.7000	48.7000	+16.229%	1	132	-92.813%
2024-06-18	41.9000	41.9000	41.9000	41.9000	-6.264%	1	131	-91.647%
2024-06-14	44.7000	44.7000	44.7000	44.7000	-0.445%	2	131	-92.170%
2024-06-13	44.9000	44.9000	44.9000	44.9000	-2.497%	130	131	-92.205%
2024-06-12	46.0500	46.0500	46.0500	46.0500	0.000%	1	1	-92.400%

.dark-mode .CPBzxr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CPBzxr{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P280SMH Dec 18 2026 280.00 Put (SMH261218P00280000)option OPRA

SMH20261218P280
SMH Dec 18 2026 280.00 Put (SMH261218P00280000)
option OPRA