Dark

SMH20261218P320
SMH Dec 18 2026 320.00 Put (SMH261218P00320000)
option OPRA

EOD

Sep 25, 2026

1.00+233.333%(+0.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.0000	1.0000	1.0000	1.0000	+233.333%	6	1,613	0.000%
2026-09-23	0.6100	0.6100	0.3000	0.3000	-62.500%	6	1,619	+233.333%
2026-09-17	0.8000	0.8000	0.8000	0.8000	-11.111%	4	1,619	+25.000%
2026-09-16	0.9000	0.9000	0.9000	0.9000	-6.250%	4	1,623	+11.111%
2026-09-10	0.9600	0.9600	0.9600	0.9600	-2.041%	2	1,620	+4.167%
2026-09-08	0.9500	0.9800	0.9500	0.9800	-23.438%	10	1,619	+2.041%
2026-08-28	1.2800	1.2800	1.2800	1.2800	-14.667%	1	1,616	-21.875%
2026-08-27	1.2800	1.5000	1.2800	1.5000	-29.907%	27	1,627	-33.333%
2026-08-18	2.1400	2.1400	2.1400	2.1400	-31.847%	1	1,604	-53.271%
2026-08-10	3.1400	3.1400	3.1400	3.1400	-5.988%	1	1,604	-68.153%
2026-08-07	3.3900	3.3900	3.3400	3.3400	-27.233%	2	1,605	-70.060%
2026-08-04	4.5900	4.5900	4.5900	4.5900	-10.700%	8	1,606	-78.214%
2026-08-03	5.1400	5.1400	5.1400	5.1400	-9.187%	1	1,610	-80.545%
2026-07-31	5.6600	5.6600	5.6600	5.6600	-30.552%	2	1,609	-82.332%
2026-07-29	8.1500	8.1500	8.1500	8.1500	+8.957%	4	1,609	-87.730%
2026-07-28	7.7500	8.0000	7.4800	7.4800	+6.857%	6	1,609	-86.631%
2026-07-24	7.0000	7.0000	7.0000	7.0000	+16.667%	1	1,612	-85.714%
2026-07-22	6.0000	6.0000	6.0000	6.0000	-16.318%	1	1,613	-83.333%
2026-07-20	7.0800	7.1700	7.0800	7.1700	+12.913%	2	1,613	-86.053%
2026-07-16	6.3500	6.3500	6.3500	6.3500	-4.511%	4	1,618	-84.252%
2026-07-14	6.6500	6.6500	6.6500	6.6500	+17.284%	1	1,625	-84.962%
2026-07-10	5.5800	5.6700	5.5800	5.6700	-4.706%	11	1,625	-82.363%
2026-07-09	5.9500	5.9500	5.9500	5.9500	-17.361%	1	1,622	-83.193%
2026-07-08	7.2500	7.2500	7.2000	7.2000	+22.034%	4	1,622	-86.111%
2026-07-06	5.8000	5.9000	5.8000	5.9000	-15.714%	8	1,620	-83.051%
2026-07-02	7.0000	7.0000	7.0000	7.0000	+21.739%	1	1,629	-85.714%
2026-07-01	5.7500	5.7500	5.7500	5.7500	+8.491%	4	1,629	-82.609%
2026-06-30	5.3000	5.3000	5.3000	5.3000	-19.084%	1	1,625	-81.132%
2026-06-26	6.5500	6.5500	6.5500	6.5500	+10.084%	3	1,625	-84.733%
2026-06-25	5.9500	5.9500	5.9500	5.9500	-11.852%	2	1,625	-83.193%
2026-06-23	6.7500	6.7500	6.7500	6.7500	+30.309%	3	1,623	-85.185%
2026-06-15	5.1000	5.1800	5.1000	5.1800	-34.013%	5	1,624	-80.695%
2026-06-10	7.8500	7.8500	7.8500	7.8500	+3.289%	1	1,624	-87.261%
2026-06-09	5.8500	7.6000	5.8500	7.6000	+21.019%	29	1,624	-86.842%
2026-06-08	6.3000	6.3000	6.2300	6.2800	-8.321%	13	1,620	-84.076%
2026-06-05	6.9700	6.9700	6.8500	6.8500	+23.201%	7	1,620	-85.401%
2026-06-04	5.9700	6.1500	5.5600	5.5600	+7.129%	33	1,622	-82.014%
2026-06-03	5.1900	5.1900	5.1900	5.1900	-1.143%	1	1,621	-80.732%
2026-06-02	5.1500	5.2500	5.1000	5.2500	+2.941%	10	1,620	-80.952%
2026-05-28	5.1000	5.1000	5.1000	5.1000	-2.857%	1	1,614	-80.392%
2026-05-22	5.2500	5.2500	5.2500	5.2500	-9.012%	1	1,614	-80.952%
2026-05-21	5.8700	5.9500	5.7100	5.7700	-8.413%	1,146	1,613	-82.669%
2026-05-20	6.6500	6.6500	6.3000	6.3000	-11.888%	2	1,613	-84.127%
2026-05-19	7.1500	7.4500	7.1100	7.1500	+2.143%	31	1,107	-86.014%
2026-05-18	7.0000	7.0000	7.0000	7.0000	+6.870%	1	1,107	-85.714%
2026-05-14	6.5500	6.5500	6.5500	6.5500	-0.607%	1	1,107	-84.733%
2026-05-06	7.0500	7.0500	6.5900	6.5900	-14.081%	11	1,107	-84.825%
2026-05-05	7.5600	7.6700	7.5500	7.6700	-8.363%	4	1,110	-86.962%
2026-05-04	8.1500	8.3700	8.1500	8.3700	-3.237%	3	1,109	-88.053%
2026-04-30	8.7200	8.8100	8.6400	8.6500	-16.425%	40	1,117	-88.439%
2026-04-23	10.3500	10.3500	10.3500	10.3500	-3.721%	1	1,106	-90.338%
2026-04-22	10.8900	10.9000	10.7500	10.7500	-4.867%	8	1,107	-90.698%
2026-04-21	11.3000	11.3000	11.3000	11.3000	-0.877%	6	1,103	-91.150%
2026-04-20	11.5000	11.8000	11.4000	11.4000	-2.062%	12	1,103	-91.228%
2026-04-17	11.7000	11.7000	11.5400	11.6400	-7.546%	13	1,102	-91.409%
2026-04-15	12.4000	12.7200	12.4000	12.5900	-1.100%	60	1,117	-92.057%
2026-04-14	12.7300	12.7300	12.7300	12.7300	-11.289%	1	1,095	-92.145%
2026-04-10	14.0800	14.3500	14.0400	14.3500	-4.967%	7	1,094	-93.031%
2026-04-09	15.0000	15.1000	15.0000	15.1000	-28.129%	6	1,093	-93.377%
2026-04-06	20.9800	21.0100	20.9800	21.0100	+3.498%	2	1,095	-95.240%
2026-03-25	20.1700	20.3000	20.1700	20.3000	-8.682%	10	1,094	-95.074%
2026-03-24	22.3700	22.3700	22.2300	22.2300	+3.012%	62	1,097	-95.502%
2026-03-23	21.5800	21.5800	21.5800	21.5800	-10.456%	1	1,126	-95.366%
2026-03-20	23.4500	24.1000	23.1400	24.1000	+11.316%	105	1,127	-95.851%
2026-03-19	22.1500	22.1500	21.6500	21.6500	+4.944%	169	1,039	-95.381%
2026-03-17	20.6300	20.6300	20.6300	20.6300	-6.185%	5	870	-95.153%
2026-03-16	21.8000	21.9900	21.7900	21.9900	-7.411%	15	870	-95.452%
2026-03-13	21.9500	24.2000	21.9500	23.7500	+11.765%	21	861	-95.789%
2026-03-10	21.3500	21.4500	20.9500	21.2500	+6.250%	111	858	-95.294%
2026-02-18	20.0000	20.2000	20.0000	20.0000	-3.521%	147	768	-95.000%
2026-02-17	20.7300	20.7300	20.7300	20.7300	-1.520%	2	700	-95.176%
2026-02-13	21.0500	21.0500	21.0500	21.0500	-3.661%	5	698	-95.249%
2026-02-06	21.8500	21.8500	21.8500	21.8500	-1.532%	1	698	-95.423%
2026-02-03	22.1900	22.1900	22.1900	22.1900	+24.244%	5	699	-95.493%
2026-01-28	17.8600	17.8600	17.8600	17.8600	-13.090%	1	694	-94.401%
2026-01-21	20.4900	20.5500	20.4900	20.5500	-2.143%	2	695	-95.134%
2026-01-20	21.0000	21.0000	21.0000	21.0000	+7.472%	3	696	-95.238%
2026-01-16	19.8500	19.8500	19.5400	19.5400	-11.182%	7	694	-94.882%
2026-01-14	22.0000	22.0000	22.0000	22.0000	-8.600%	1	694	-95.455%
2026-01-08	24.0700	24.0700	24.0700	24.0700	+7.937%	5	693	-95.845%
2026-01-07	21.9900	22.3000	21.9900	22.3000	+2.765%	2	688	-95.516%
2026-01-06	21.7100	21.7100	21.7000	21.7000	-6.466%	10	688	-95.392%
2026-01-05	22.2500	23.2000	22.2500	23.2000	-5.190%	7	681	-95.690%
2026-01-02	23.2800	24.4700	23.2800	24.4700	-6.424%	3	681	-95.913%
2025-12-31	26.1500	26.1500	26.1500	26.1500	-1.022%	1	681	-96.176%
2025-12-29	26.4200	26.4200	26.4200	26.4200	+0.840%	1	681	-96.215%
2025-12-24	26.2000	26.2000	26.2000	26.2000	-0.190%	30	682	-96.183%
2025-12-23	27.0100	27.0100	26.2500	26.2500	-4.406%	45	682	-96.190%
2025-12-22	27.5300	27.5300	27.4600	27.4600	-3.818%	45	641	-96.358%
2025-12-19	29.0300	29.3000	28.5500	28.5500	-9.221%	131	641	-96.497%
2025-12-16	31.4500	31.4500	31.4500	31.4500	+4.312%	1	524	-96.820%
2025-12-15	30.1500	30.1500	30.1500	30.1500	+14.421%	1	523	-96.683%
2025-12-11	26.3800	26.3900	26.3500	26.3500	+3.781%	15	522	-96.205%
2025-12-10	25.3900	25.3900	25.3900	25.3900	-5.963%	1	518	-96.061%
2025-12-08	26.9500	27.0000	26.9500	27.0000	+0.935%	2	518	-96.296%
2025-12-05	26.7500	26.7500	26.7500	26.7500	-4.019%	1	518	-96.262%
2025-12-04	27.8700	27.8700	27.8700	27.8700	-0.959%	1	518	-96.412%
2025-12-03	28.1400	28.1400	28.1400	28.1400	-2.966%	1	518	-96.446%
2025-12-02	29.0000	29.0000	29.0000	29.0000	-5.074%	6	517	-96.552%
2025-12-01	30.5500	30.5500	30.5500	30.5500	-22.383%	2	517	-96.727%
2025-11-21	44.7100	44.7100	39.3600	39.3600	-1.279%	3	517	-97.459%
2025-11-20	39.8700	39.8700	39.8700	39.8700	+10.535%	1	517	-97.492%
2025-11-19	36.0700	36.0700	36.0700	36.0700	-2.776%	1	516	-97.228%
2025-11-18	37.1000	37.1000	37.1000	37.1000	+0.788%	150	516	-97.305%
2025-11-17	36.8100	36.8100	36.8100	36.8100	+26.191%	1	375	-97.283%
2025-10-27	29.1700	29.1700	29.1700	29.1700	-12.534%	4	375	-96.572%
2025-10-23	33.3500	33.3500	33.3500	33.3500	-5.791%	1	375	-97.001%
2025-10-22	35.4000	35.4000	35.4000	35.4000	+9.938%	1	374	-97.175%
2025-10-21	32.2000	32.2000	32.2000	32.2000	-3.303%	1	374	-96.894%
2025-10-17	33.3000	33.3000	33.3000	33.3000	-2.915%	3	373	-96.997%
2025-10-13	34.3000	34.3000	34.3000	34.3000	-10.631%	1	373	-97.085%
2025-10-10	38.3800	38.3800	38.3800	38.3800	+22.816%	1	373	-97.394%
2025-10-06	31.2500	31.2500	31.2500	31.2500	-2.344%	5	374	-96.800%
2025-10-03	31.6700	32.0000	31.5900	32.0000	-8.754%	8	374	-96.875%
2025-09-29	35.0700	35.0700	35.0700	35.0700	-6.255%	1	367	-97.149%
2025-09-22	37.4100	37.4100	37.4100	37.4100	-23.356%	1	366	-97.327%
2025-08-29	48.8000	49.2900	48.7000	48.8100	+9.073%	20	352	-97.951%
2025-08-28	44.6400	44.7500	44.6400	44.7500	-10.500%	351	352	-97.765%
2025-07-31	50.0000	50.0000	50.0000	50.0000	-27.378%	2	3	-98.000%
2025-06-10	68.9000	68.9000	68.8500	68.8500	-16.424%	2	1	-98.548%
2025-02-26	82.3700	82.3800	82.3700	82.3800	-0.387%	2	0	-98.786%
2024-10-18	82.0000	82.7000	82.0000	82.7000	0.000%	4	0	-98.791%

.dark-mode .JFN5H1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JFN5H1{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P320SMH Dec 18 2026 320.00 Put (SMH261218P00320000)option OPRA

SMH20261218P320
SMH Dec 18 2026 320.00 Put (SMH261218P00320000)
option OPRA