Dark

SMH20261218P300
SMH Dec 18 2026 300.00 Put (SMH261218P00300000)
option OPRA

EOD

Aug 5, 2026

3.50-12.500%(-0.50)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.4000	3.5000	3.4000	3.5000	-12.500%	13	764	0.000%
2026-08-03	4.0000	4.0000	4.0000	4.0000	0.000%	2	776	-12.500%
2026-07-31	4.4000	4.4000	4.0000	4.0000	-13.978%	9	776	-12.500%
2026-07-30	5.4500	5.4500	4.6500	4.6500	-23.770%	60	775	-24.731%
2026-07-29	6.5000	6.8000	6.1000	6.1000	+10.909%	4	735	-42.623%
2026-07-28	6.0000	6.6000	5.5000	5.5000	-6.621%	81	740	-36.364%
2026-07-27	5.4000	6.0000	5.4000	5.8900	+8.073%	6	725	-40.577%
2026-07-24	5.4500	5.4500	5.4500	5.4500	-2.852%	8	727	-35.780%
2026-07-20	5.5800	5.6100	5.5500	5.6100	-6.187%	3	724	-37.611%
2026-07-17	6.5000	6.5000	5.6500	5.9800	+9.725%	25	723	-41.472%
2026-07-16	5.2000	5.4500	5.2000	5.4500	+9.438%	6	719	-35.780%
2026-07-15	4.9800	4.9800	4.9800	4.9800	+3.320%	2	719	-29.719%
2026-07-14	4.8200	4.8200	4.8200	4.8200	-8.190%	3	721	-27.386%
2026-07-13	4.8500	5.2500	4.8500	5.2500	+16.667%	8	724	-33.333%
2026-07-10	4.5000	4.5000	4.5000	4.5000	-16.667%	1	723	-22.222%
2026-07-07	5.5000	5.7000	5.1000	5.4000	+16.129%	34	745	-35.185%
2026-07-06	4.6500	4.6500	4.6500	4.6500	-15.455%	1	740	-24.731%
2026-07-02	4.7900	5.5000	4.7900	5.5000	+18.280%	4	738	-36.364%
2026-07-01	4.6500	4.6500	4.6500	4.6500	-1.274%	2	738	-24.731%
2026-06-29	4.7100	4.7100	4.7100	4.7100	-5.800%	1	736	-25.690%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+4.167%	1	736	-30.000%
2026-06-25	4.8000	4.8000	4.8000	4.8000	-6.067%	1	736	-27.083%
2026-06-24	5.1700	5.3200	5.1100	5.1100	-0.777%	6	735	-31.507%
2026-06-23	5.4100	5.4100	5.1500	5.1500	+17.045%	11	732	-32.039%
2026-06-22	4.4000	4.4000	4.4000	4.4000	+1.617%	20	723	-20.455%
2026-06-18	4.3300	4.3300	4.3300	4.3300	+5.097%	1	703	-19.169%
2026-06-16	4.1200	4.1200	4.1200	4.1200	-26.429%	1	703	-15.049%
2026-06-11	5.6300	5.6300	5.5700	5.6000	-9.677%	4	702	-37.500%
2026-06-10	5.9500	6.2000	5.9500	6.2000	+11.311%	7	702	-43.548%
2026-06-05	5.3300	5.5700	5.2300	5.5700	+18.511%	10	698	-37.163%
2026-06-04	4.7000	4.7000	4.7000	4.7000	+17.500%	1	693	-25.532%
2026-06-02	4.0000	4.1500	4.0000	4.0000	-4.535%	7	698	-12.500%
2026-06-01	4.1500	4.1900	4.1500	4.1900	-0.238%	15	705	-16.468%
2026-05-29	4.2000	4.2000	4.2000	4.2000	+9.091%	2	700	-16.667%
2026-05-28	3.8500	3.8500	3.8500	3.8500	-4.938%	1	700	-9.091%
2026-05-27	4.1000	4.1000	4.0500	4.0500	+4.922%	6	701	-13.580%
2026-05-26	3.8600	3.8600	3.8600	3.8600	-6.988%	16	697	-9.326%
2026-05-22	3.9500	4.1500	3.9500	4.1500	-6.742%	18	697	-15.663%
2026-05-21	4.4300	4.4500	4.4300	4.4500	-8.624%	14	700	-21.348%
2026-05-20	5.0000	5.0000	4.8700	4.8700	-8.459%	8	700	-28.131%
2026-05-19	5.5000	5.5000	5.0400	5.3200	-1.481%	9	713	-34.211%
2026-05-18	5.2900	5.4000	5.2900	5.4000	+1.887%	2	713	-35.185%
2026-05-15	5.3000	5.3000	5.3000	5.3000	+8.384%	3	713	-33.962%
2026-05-13	4.8900	4.8900	4.8900	4.8900	-7.736%	1	712	-28.425%
2026-05-12	5.1100	5.3000	5.1100	5.3000	+10.417%	2	712	-33.962%
2026-05-11	4.7100	4.8000	4.6300	4.8000	0.000%	46	712	-27.083%
2026-05-08	4.7500	4.9000	4.7500	4.8000	-4.000%	284	833	-27.083%
2026-05-06	5.0500	5.1500	5.0000	5.0000	-13.793%	42	713	-30.000%
2026-05-05	5.8000	5.8000	5.8000	5.8000	-9.375%	1	735	-39.655%
2026-05-01	6.5000	6.5000	6.4000	6.4000	-4.478%	17	765	-45.313%
2026-04-30	6.8000	6.8000	6.7000	6.7000	-9.091%	16	765	-47.761%
2026-04-29	7.2800	7.3700	7.2500	7.3700	-1.339%	85	750	-52.510%
2026-04-27	7.7300	7.7300	7.4700	7.4700	-1.060%	3	803	-53.146%
2026-04-24	7.9000	7.9000	7.3000	7.5500	-9.036%	16	802	-53.642%
2026-04-23	8.3000	8.3000	8.3000	8.3000	-6.215%	10	806	-57.831%
2026-04-21	8.7300	8.9000	8.7300	8.8500	-1.448%	17	807	-60.452%
2026-04-17	9.5000	9.5000	8.9800	8.9800	-9.293%	5	807	-61.024%
2026-04-16	9.9000	9.9000	9.9000	9.9000	-1.198%	1	808	-64.646%
2026-04-15	10.0200	10.0200	10.0200	10.0200	+0.805%	1	809	-65.070%
2026-04-14	10.5000	10.5000	9.9000	9.9400	-11.801%	43	810	-64.789%
2026-04-13	11.4900	11.4900	11.1500	11.2700	-0.265%	37	828	-68.944%
2026-04-10	11.4000	11.4100	10.9000	11.3000	-4.156%	37	825	-69.027%
2026-04-09	12.0400	12.0400	11.7000	11.7900	-6.429%	17	845	-70.314%
2026-04-08	12.6500	12.6500	12.6000	12.6000	-26.402%	20	844	-72.222%
2026-04-07	17.1200	17.1200	17.1200	17.1200	-2.171%	1	850	-79.556%
2026-04-02	18.3200	18.3200	17.5000	17.5000	+3.734%	10	856	-80.000%
2026-04-01	16.8700	16.8700	16.8700	16.8700	-14.539%	2	856	-79.253%
2026-03-31	19.7700	19.7700	19.7400	19.7400	-6.089%	10	856	-82.270%
2026-03-30	21.4100	21.6000	21.0100	21.0200	+2.838%	80	856	-83.349%
2026-03-27	18.9000	20.4400	18.9000	20.4400	+12.928%	2	904	-82.877%
2026-03-26	17.0000	18.1000	17.0000	18.1000	+16.774%	8	905	-80.663%
2026-03-25	16.1000	16.1000	15.5000	15.5000	-6.627%	25	899	-77.419%
2026-03-24	16.6000	16.6000	16.6000	16.6000	+5.665%	1	902	-78.916%
2026-03-23	15.7100	15.7100	15.7100	15.7100	-17.316%	1	901	-77.721%
2026-03-20	18.2500	19.1000	17.9000	19.0000	+4.396%	114	902	-81.579%
2026-03-19	18.2000	18.2000	18.2000	18.2000	+10.303%	20	836	-80.769%
2026-03-17	16.5000	16.5000	16.5000	16.5000	-13.386%	1	836	-78.788%
2026-03-13	17.5300	19.1000	17.5300	19.0500	-1.039%	15	836	-81.627%
2026-03-12	18.7100	19.2500	18.7100	19.2500	+12.705%	4	838	-81.818%
2026-03-11	16.5000	17.0800	16.5000	17.0800	+2.892%	13	840	-79.508%
2026-03-10	16.3000	16.8500	16.3000	16.6000	-7.521%	41	837	-78.916%
2026-03-09	21.7500	21.7500	17.9500	17.9500	-1.644%	765	799	-80.501%
2026-03-05	18.2500	18.2500	18.2500	18.2500	+10.139%	5	1,224	-80.822%
2026-03-04	16.5700	16.5700	16.5700	16.5700	-7.171%	3	1,219	-78.877%
2026-03-03	19.5000	19.5000	17.8300	17.8500	-0.557%	10	1,222	-80.392%
2026-03-02	17.9500	17.9500	17.9500	17.9500	+9.119%	10	1,231	-80.501%
2026-02-27	16.0000	16.4500	16.0000	16.4500	+6.335%	2	1,221	-78.723%
2026-02-26	15.0000	16.0500	15.0000	15.4700	+5.238%	23	1,222	-77.376%
2026-02-24	14.7000	14.7000	14.7000	14.7000	-5.466%	1	1,202	-76.190%
2026-02-20	15.2500	15.5500	15.2500	15.5500	-1.332%	2	1,203	-77.492%
2026-02-18	14.9600	15.7600	14.9600	15.7600	-3.902%	2	1,204	-77.792%
2026-02-17	16.4800	16.4800	16.4000	16.4000	-0.906%	3	1,204	-78.659%
2026-02-13	16.5000	16.5500	16.4500	16.5500	-0.121%	503	1,204	-78.852%
2026-02-12	14.7500	16.6200	14.7500	16.5700	+9.735%	8	1,204	-78.877%
2026-02-11	14.6500	15.1000	14.6000	15.1000	-1.629%	3	1,199	-76.821%
2026-02-09	15.4500	15.4500	15.3500	15.3500	-8.468%	2	1,199	-77.199%
2026-02-06	16.7700	16.7700	16.7700	16.7700	-18.868%	1	1,199	-79.129%
2026-02-05	20.7000	20.7000	20.6700	20.6700	+7.881%	3	1,198	-83.067%
2026-02-04	19.1600	19.1600	19.1600	19.1600	+7.640%	1	1,198	-81.733%
2026-02-03	16.8700	18.1300	16.8700	17.8000	+8.404%	61	1,198	-80.337%
2026-01-30	14.8000	16.4200	14.8000	16.4200	+12.466%	4	1,167	-78.685%
2026-01-29	16.1500	16.1500	14.6000	14.6000	+4.286%	14	1,166	-76.027%
2026-01-28	13.5800	14.0000	13.5800	14.0000	-6.103%	15	1,168	-75.000%
2026-01-22	15.0200	15.0200	14.8500	14.9100	-7.792%	32	1,168	-76.526%
2026-01-21	16.3600	16.4300	16.1700	16.1700	-1.161%	7	1,180	-78.355%
2026-01-20	16.5700	16.6700	16.3000	16.3600	+8.344%	14	1,184	-78.606%
2026-01-16	14.6000	15.1000	14.6000	15.1000	-0.984%	2	1,180	-76.821%
2026-01-15	14.7500	15.2500	14.7500	15.2500	-3.603%	7	1,180	-77.049%
2026-01-13	15.7800	15.8200	15.7800	15.8200	0.000%	6	1,181	-77.876%
2026-01-12	16.4000	16.4000	15.8200	15.8200	-11.173%	10	1,177	-77.876%
2026-01-08	17.8100	17.8100	17.8100	17.8100	+3.607%	1	1,167	-80.348%
2026-01-07	17.1900	17.1900	17.1900	17.1900	+1.596%	1	1,168	-79.639%
2026-01-06	16.9500	16.9500	16.9000	16.9200	-8.093%	10	1,168	-79.314%
2026-01-05	17.2000	18.4100	17.2000	18.4100	-2.593%	34	1,173	-80.989%
2026-01-02	18.5000	18.9700	18.5000	18.9000	-7.125%	3	1,144	-81.481%
2025-12-31	20.3400	20.3500	20.3400	20.3500	+1.801%	3	1,144	-82.801%
2025-12-30	19.9900	19.9900	19.9900	19.9900	-0.547%	1	1,144	-82.491%
2025-12-29	20.5300	20.5300	20.1000	20.1000	+2.551%	171	1,145	-82.587%
2025-12-26	19.6000	19.6000	19.6000	19.6000	-2.000%	3	1,095	-82.143%
2025-12-24	20.2000	20.2000	20.0000	20.0000	-0.990%	3	1,092	-82.500%
2025-12-23	20.5000	20.5000	20.2000	20.2000	-5.075%	10	1,092	-82.673%
2025-12-22	21.3500	21.5400	21.1800	21.2800	-4.144%	5	1,088	-83.553%
2025-12-19	22.1800	22.2000	22.1800	22.2000	-8.642%	2	1,088	-84.234%
2025-12-18	24.3000	24.3000	24.3000	24.3000	-8.509%	1	1,087	-85.597%
2025-12-17	26.5500	26.5600	26.5500	26.5600	+9.255%	2	1,086	-86.822%
2025-12-16	24.2500	24.3700	24.2500	24.3100	+1.292%	100	1,086	-85.603%
2025-12-12	21.0700	24.0000	21.0700	24.0000	+15.274%	5	1,086	-85.417%
2025-12-10	20.8500	20.8500	20.8200	20.8200	-0.715%	2	1,084	-83.189%
2025-12-09	21.1000	21.1000	20.9700	20.9700	-2.055%	3	1,083	-83.309%
2025-12-05	20.8500	21.4100	20.8500	21.4100	-5.890%	3	1,084	-83.652%
2025-12-02	22.7500	22.7500	22.7500	22.7500	-25.654%	1	1,081	-84.615%
2025-11-25	30.6000	30.6000	30.6000	30.6000	-2.857%	1	1,080	-88.562%
2025-11-21	33.8000	36.7500	30.6000	31.5000	+0.350%	25	1,079	-88.889%
2025-11-20	25.1500	31.3900	25.1500	31.3900	+20.824%	14	1,074	-88.850%
2025-11-17	25.9800	25.9800	25.9800	25.9800	-1.404%	1	1,072	-86.528%
2025-11-14	26.1500	26.4500	26.1500	26.3500	-4.182%	70	1,073	-86.717%
2025-11-13	25.3000	27.5000	25.3000	27.5000	+15.063%	13	1,079	-87.273%
2025-11-12	24.0500	24.0500	23.9000	23.9000	-10.554%	6	1,080	-85.356%
2025-11-07	27.3200	28.0000	26.7200	26.7200	+11.333%	12	1,080	-86.901%
2025-11-04	22.9500	24.0000	22.9500	24.0000	+11.266%	2	1,089	-85.417%
2025-11-03	21.5700	21.5700	21.5700	21.5700	-2.750%	1	1,092	-83.774%
2025-10-31	22.1800	22.1800	22.1800	22.1800	-1.510%	1	1,092	-84.220%
2025-10-30	21.7600	22.5200	21.7300	22.5200	+4.115%	34	1,093	-84.458%
2025-10-29	21.3800	21.6300	21.3800	21.6300	-4.377%	12	1,098	-83.819%
2025-10-27	22.6200	22.6200	22.6200	22.6200	-12.427%	1	1,098	-84.527%
2025-10-23	25.8300	25.8300	25.8300	25.8300	+5.731%	1	1,098	-86.450%
2025-10-20	24.4300	24.4300	24.4300	24.4300	-6.577%	10	1,097	-85.673%
2025-10-16	26.1500	26.1500	26.1500	26.1500	-0.381%	1	1,087	-86.616%
2025-10-13	26.2500	26.2500	26.2500	26.2500	-8.854%	10	1,087	-86.667%
2025-10-10	28.8000	28.8000	28.8000	28.8000	+14.286%	1	1,087	-87.847%
2025-10-09	25.0000	25.2000	25.0000	25.2000	+2.606%	2	1,087	-86.111%
2025-10-08	24.5000	24.5600	24.5000	24.5600	-6.260%	5	1,087	-85.749%
2025-10-07	26.5700	26.5700	26.2000	26.2000	+9.532%	16	1,072	-86.641%
2025-10-06	23.9200	23.9200	23.9100	23.9200	-3.704%	15	1,072	-85.368%
2025-10-03	24.8400	24.8400	24.8400	24.8400	-8.676%	1	1,087	-85.910%
2025-09-29	27.2000	27.2000	27.2000	27.2000	-4.394%	1	1,087	-87.132%
2025-09-26	28.4500	28.4500	28.4500	28.4500	-4.849%	5	1,086	-87.698%
2025-09-19	30.2000	30.4100	29.7800	29.9000	+3.282%	20	1,091	-88.294%
2025-09-18	28.9500	28.9500	28.9500	28.9500	-9.953%	1	1,077	-87.910%
2025-09-16	32.1500	32.1500	32.1500	32.1500	-1.682%	4	1,077	-89.114%
2025-09-12	32.7000	32.7000	32.7000	32.7000	-2.242%	1	1,081	-89.297%
2025-09-11	33.4500	33.4500	33.4500	33.4500	-2.478%	1	1,082	-89.537%
2025-09-10	34.5000	34.5000	34.3000	34.3000	-8.752%	1,001	1,081	-89.796%
2025-08-22	37.5900	37.5900	37.5900	37.5900	+1.622%	1	93	-90.689%
2025-08-18	36.7500	37.0000	36.7500	36.9900	+5.325%	3	93	-90.538%
2025-08-13	34.3300	35.1200	34.3300	35.1200	-15.981%	7	93	-90.034%
2025-07-16	41.8000	41.8000	41.8000	41.8000	+5.823%	1	94	-91.627%
2025-07-15	39.4300	39.5000	39.4300	39.5000	-14.317%	6	93	-91.139%
2025-06-27	46.1000	46.1000	46.1000	46.1000	-6.963%	2	87	-92.408%
2025-06-24	49.5500	49.5500	49.5500	49.5500	-52.199%	1	85	-92.936%
2025-04-03	103.8700	103.8700	103.6600	103.6600	+13.389%	11	152	-96.624%
2025-04-01	91.4200	91.4200	91.4200	91.4200	+44.378%	1	163	-96.172%
2025-01-08	63.4000	63.4000	63.3200	63.3200	+1.442%	10	152	-94.473%
2025-01-03	62.4200	62.4200	62.4200	62.4200	-9.850%	2	152	-94.393%
2024-11-15	69.2400	69.2400	69.2400	69.2400	+2.608%	2	151	-94.945%
2024-11-13	67.4800	67.4800	67.4800	67.4800	-0.354%	1	152	-94.813%
2024-09-26	67.5000	67.8300	66.7200	67.7200	-21.256%	175	151	-94.832%
2024-09-03	86.0000	86.0000	86.0000	86.0000	+42.739%	1	1	-95.930%
2024-07-17	60.2500	60.2500	60.2500	60.2500	+13.252%	1	1	-94.191%
2024-07-12	53.2000	53.2000	53.2000	53.2000	-6.338%	1	1	-93.421%
2024-06-21	56.8000	56.8000	56.8000	56.8000	+9.315%	2	0	-93.838%
2024-06-18	51.9600	51.9600	51.9600	51.9600	0.000%	1	0	-93.264%

.dark-mode .zd6DkV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zd6DkV{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P300SMH Dec 18 2026 300.00 Put (SMH261218P00300000)option OPRA

SMH20261218P300
SMH Dec 18 2026 300.00 Put (SMH261218P00300000)
option OPRA