Dark

SMH20261218P330
SMH Dec 18 2026 330.00 Put (SMH261218P00330000)
option OPRA

EOD

Aug 3, 2026

5.75-14.815%(-1.00)293

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.9500	5.9500	5.6500	5.7500	-14.815%	293	620	0.000%
2026-07-30	7.7600	7.7600	6.7500	6.7500	-20.401%	9	337	-14.815%
2026-07-29	9.4800	9.4800	8.4800	8.4800	-7.221%	3	332	-32.193%
2026-07-28	8.9000	9.4600	8.7000	9.1400	+29.645%	13	332	-37.090%
2026-07-21	7.0500	7.0500	7.0500	7.0500	-9.615%	1	333	-18.440%
2026-07-20	7.7600	7.8000	7.7600	7.8000	-5.455%	2	332	-26.282%
2026-07-17	8.2000	8.2500	8.2000	8.2500	+13.014%	20	332	-30.303%
2026-07-13	6.9700	7.3500	6.9700	7.3000	+5.036%	22	332	-21.233%
2026-06-26	6.9500	6.9500	6.9500	6.9500	+2.206%	30	312	-17.266%
2026-06-25	6.8000	6.8000	6.8000	6.8000	-4.494%	30	312	-15.441%
2026-06-23	7.1200	7.1200	7.1200	7.1200	+21.088%	25	282	-19.242%
2026-06-22	5.8800	5.8800	5.8800	5.8800	-4.390%	25	282	-2.211%
2026-06-18	6.1500	6.1500	6.1500	6.1500	-5.385%	32	256	-6.504%
2026-06-17	6.5000	6.5000	6.5000	6.5000	-5.933%	25	256	-11.538%
2026-06-12	6.9100	6.9100	6.9100	6.9100	-21.833%	1	256	-16.787%
2026-06-09	6.6000	8.8400	6.6000	8.8400	+22.778%	60	256	-34.955%
2026-06-08	6.9600	7.2000	6.9600	7.2000	-7.692%	7	246	-20.139%
2026-06-05	7.8000	7.8000	7.8000	7.8000	+29.568%	5	246	-26.282%
2026-06-04	6.1600	6.2200	6.0200	6.0200	+2.906%	56	251	-4.485%
2026-06-03	5.8500	5.9000	5.8500	5.8500	+2.094%	41	253	-1.709%
2026-06-02	5.7300	5.7300	5.7300	5.7300	-1.207%	1	253	+0.349%
2026-05-28	5.8000	5.8000	5.8000	5.8000	-2.357%	20	274	-0.862%
2026-05-27	6.1500	6.1500	5.9400	5.9400	+5.133%	2	274	-3.199%
2026-05-26	5.8000	5.8000	5.6500	5.6500	-27.564%	50	288	+1.770%
2026-05-19	7.7900	7.8200	7.7900	7.8000	+10.638%	4	253	-26.282%
2026-05-11	6.9500	7.0500	6.9500	7.0500	-0.704%	3	254	-18.440%
2026-05-08	7.1000	7.1000	7.1000	7.1000	-5.333%	1	254	-19.014%
2026-05-06	7.5700	7.5700	7.4000	7.5000	-23.469%	7	254	-23.333%
2026-04-30	9.8300	9.8300	9.8000	9.8000	-4.854%	11	255	-41.327%
2026-04-29	10.4500	10.4500	10.3000	10.3000	-1.435%	11	255	-44.175%
2026-04-27	10.7600	10.7700	10.4000	10.4500	-4.566%	42	252	-44.976%
2026-04-24	10.8000	10.9500	10.8000	10.9500	-16.348%	7	263	-47.489%
2026-04-17	13.0900	13.0900	13.0900	13.0900	-19.693%	2	260	-56.073%
2026-04-10	15.7000	16.3000	15.7000	16.3000	-30.579%	23	260	-64.724%
2026-04-01	23.4800	23.4800	23.4800	23.4800	-27.754%	1	264	-75.511%
2026-03-30	31.7500	32.5000	31.7500	32.5000	+45.089%	51	264	-82.308%
2026-03-25	22.5000	23.0700	22.4000	22.4000	-15.055%	25	231	-74.330%
2026-03-20	26.3000	26.3700	26.2500	26.3700	+5.060%	28	239	-78.195%
2026-03-19	25.1000	25.1000	25.1000	25.1000	+6.131%	1	220	-77.092%
2026-03-17	23.4400	23.6500	23.3900	23.6500	-17.163%	48	220	-75.687%
2026-03-09	29.7000	29.7000	28.5500	28.5500	+5.157%	5	176	-79.860%
2026-03-06	27.0500	27.1800	27.0500	27.1500	+36.432%	6	176	-78.821%
2026-02-25	19.5500	19.9000	19.5500	19.9000	-14.224%	14	174	-71.106%
2026-02-17	23.2000	23.2000	23.2000	23.2000	-1.612%	2	174	-75.216%
2026-02-13	24.2100	24.2100	23.5800	23.5800	-21.400%	78	149	-75.615%
2026-02-04	30.0000	30.0000	30.0000	30.0000	+30.435%	3	149	-80.833%
2026-01-30	23.0000	23.0000	23.0000	23.0000	+10.577%	5	146	-75.000%
2026-01-29	20.8000	20.8000	20.8000	20.8000	+1.463%	10	151	-72.356%
2026-01-28	20.5000	20.5000	20.5000	20.5000	-0.582%	5	161	-71.951%
2026-01-27	20.6200	20.6200	20.6200	20.6200	-5.543%	1	161	-72.114%
2026-01-22	21.8300	21.8300	21.8300	21.8300	+0.184%	1	162	-73.660%
2026-01-21	21.7900	21.7900	21.7900	21.7900	-11.423%	1	162	-73.612%
2026-01-20	24.0700	24.6000	23.8600	24.6000	+11.312%	17	162	-76.626%
2026-01-16	22.1000	22.1000	22.1000	22.1000	-2.857%	2	152	-73.982%
2026-01-13	22.7500	22.7500	22.7500	22.7500	-2.570%	5	152	-74.725%
2026-01-12	24.1000	24.1000	23.2500	23.3500	-6.413%	21	147	-75.375%
2026-01-07	24.9500	24.9500	24.9500	24.9500	+0.808%	3	139	-76.954%
2026-01-06	25.0000	25.0000	24.7500	24.7500	-4.808%	3	136	-76.768%
2026-01-05	26.0000	26.0000	26.0000	26.0000	-7.473%	4	134	-77.885%
2026-01-02	28.1000	28.1000	28.1000	28.1000	-4.746%	5	134	-79.537%
2025-12-30	29.6000	29.6000	29.5000	29.5000	+1.724%	2	139	-80.508%
2025-12-26	29.0000	29.0000	29.0000	29.0000	-7.496%	3	139	-80.172%
2025-12-22	31.3500	31.3500	31.3500	31.3500	-5.828%	1	139	-81.659%
2025-12-15	33.5100	33.5100	33.2900	33.2900	+12.277%	2	139	-82.728%
2025-12-11	29.5800	29.6500	29.5800	29.6500	-5.633%	20	140	-80.607%
2025-12-03	32.0000	32.0000	31.4200	31.4200	-20.496%	4	129	-81.700%
2025-11-25	43.8000	44.0000	39.5200	39.5200	-13.428%	4	128	-85.450%
2025-11-21	45.6500	45.6500	45.6500	45.6500	-0.869%	1	126	-87.404%
2025-11-20	36.5000	46.0500	36.5000	46.0500	+6.721%	4	126	-87.514%
2025-11-18	43.5000	44.5500	42.0000	43.1500	+14.093%	4	126	-86.674%
2025-11-14	40.5000	40.5000	37.8200	37.8200	-0.474%	101	123	-84.796%
2025-11-07	39.6000	39.6000	38.0000	38.0000	+15.783%	5	123	-84.868%
2025-11-04	32.8200	32.8200	32.8200	32.8200	+6.732%	1	119	-82.480%
2025-11-03	31.3000	31.3000	30.7500	30.7500	+0.985%	2	118	-81.301%
2025-10-29	30.4500	30.4500	30.4500	30.4500	-18.800%	100	118	-81.117%
2025-10-23	37.4500	37.5000	37.4500	37.5000	+6.202%	2	18	-84.667%
2025-10-20	35.3100	35.3100	35.3100	35.3100	-15.828%	2	18	-83.716%
2025-10-10	40.3000	41.9500	40.3000	41.9500	+10.832%	2	17	-86.293%
2025-10-07	38.1500	38.1500	37.8500	37.8500	+4.443%	2	17	-84.808%
2025-10-02	36.2400	36.2400	36.2400	36.2400	-4.380%	1	17	-84.134%
2025-10-01	38.4500	38.4500	37.9000	37.9000	-6.650%	3	16	-84.828%
2025-09-30	40.0500	40.6000	40.0500	40.6000	-31.128%	6	14	-85.837%
2025-07-22	58.9500	59.1000	58.9500	58.9500	-22.689%	13	8	-90.246%
2025-06-10	76.3500	76.3500	76.2500	76.2500	-4.485%	2	1	-92.459%
2024-06-24	79.8300	79.8300	79.8300	79.8300	+11.932%	1	1	-92.797%
2024-06-20	71.3200	71.3200	71.3200	71.3200	0.000%	1	1	-91.938%

.dark-mode .GKcTrT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GKcTrT{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P330SMH Dec 18 2026 330.00 Put (SMH261218P00330000)option OPRA

SMH20261218P330
SMH Dec 18 2026 330.00 Put (SMH261218P00330000)
option OPRA