Dark

SMH20261218P350
SMH Dec 18 2026 350.00 Put (SMH261218P00350000)
option OPRA

EOD

Sep 29, 2026

0.9100+4.598%(+0.0400)351

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9000	0.9100	0.9000	0.9100	+4.598%	351	1,849	0.000%
2026-09-28	1.1200	1.1200	0.8700	0.8700	-12.121%	34	1,637	+4.598%
2026-09-25	0.9900	0.9900	0.9900	0.9900	+13.793%	2	1,616	-8.081%
2026-09-23	0.8700	0.8700	0.8700	0.8700	-8.421%	20	1,636	+4.598%
2026-09-21	1.0500	1.1300	0.9500	0.9500	-24.000%	97	1,643	-4.211%
2026-09-17	1.3600	1.3600	1.2500	1.2500	-17.763%	2	1,606	-27.200%
2026-09-16	1.5200	1.5200	1.5200	1.5200	+65.217%	2	1,606	-40.132%
2026-09-15	0.9200	0.9200	0.9200	0.9200	-38.667%	1	1,604	-1.087%
2026-09-14	1.5000	1.5000	1.5000	1.5000	-11.243%	5	1,605	-39.333%
2026-09-10	1.6900	1.6900	1.6900	1.6900	+5.625%	1	1,605	-46.154%
2026-09-08	1.6000	1.6000	1.6000	1.6000	+6.667%	1	1,604	-43.125%
2026-09-04	1.4300	1.5000	1.2200	1.5000	-16.201%	7	1,603	-39.333%
2026-09-03	1.7800	1.7900	1.7800	1.7900	-20.444%	5	1,603	-49.162%
2026-08-28	2.2500	2.2500	2.2500	2.2500	+6.132%	1	1,603	-59.556%
2026-08-27	2.1700	2.1700	2.0800	2.1200	-19.697%	9	1,603	-57.075%
2026-08-26	2.6400	2.6400	2.6400	2.6400	+0.763%	1	1,610	-65.530%
2026-08-25	2.6200	2.6200	2.6200	2.6200	-17.868%	5	1,614	-65.267%
2026-08-24	2.8300	3.2500	2.8300	3.1900	+5.980%	44	1,609	-71.473%
2026-08-20	3.0000	3.0300	3.0000	3.0100	-4.444%	6	1,651	-69.767%
2026-08-19	3.1500	3.1500	3.1500	3.1500	0.000%	1	1,651	-71.111%
2026-08-18	3.1400	3.1900	3.1400	3.1500	+0.639%	12	1,650	-71.111%
2026-08-17	2.7600	3.1300	2.7600	3.1300	+4.333%	3	1,650	-70.927%
2026-08-14	3.0000	3.0000	3.0000	3.0000	-3.846%	2	1,649	-69.667%
2026-08-13	3.1200	3.1200	3.1200	3.1200	-0.952%	1	1,649	-70.833%
2026-08-12	3.5000	3.5000	3.1500	3.1500	-17.755%	66	1,650	-71.111%
2026-08-11	3.8300	3.8300	3.8300	3.8300	-14.889%	1	1,595	-76.240%
2026-08-10	4.5000	4.5000	4.5000	4.5000	-7.216%	2	1,595	-79.778%
2026-08-07	4.9700	4.9700	4.8500	4.8500	-15.945%	4	1,595	-81.237%
2026-08-06	5.7700	5.7700	5.7700	5.7700	+2.487%	5	1,599	-84.229%
2026-08-05	6.0000	6.0000	5.6000	5.6300	-9.776%	198	1,613	-83.837%
2026-08-04	6.4800	6.5700	6.2400	6.2400	-24.364%	11	1,606	-85.417%
2026-07-31	8.4300	8.4300	8.2300	8.2500	-2.367%	4	1,609	-88.970%
2026-07-30	9.8000	9.8000	8.4500	8.4500	-35.000%	24	1,610	-89.231%
2026-07-29	11.1000	13.0000	10.7200	13.0000	+18.721%	1,849	1,588	-93.000%
2026-07-28	11.8200	12.0500	10.9500	10.9500	-1.440%	29	2,586	-91.689%
2026-07-27	11.1100	11.1100	11.1100	11.1100	+26.971%	1	2,558	-91.809%
2026-07-23	8.7500	8.7500	8.7500	8.7500	+3.550%	1	2,557	-89.600%
2026-07-21	8.7500	8.7500	8.4500	8.4500	-15.075%	2	2,560	-89.231%
2026-07-20	9.6600	9.9500	9.6600	9.9500	-7.614%	3	2,561	-90.854%
2026-07-17	11.2500	11.7500	10.2500	10.7700	+10.123%	21	2,562	-91.551%
2026-07-16	9.5000	9.8000	9.5000	9.7800	+16.429%	4	2,566	-90.695%
2026-07-15	9.2500	9.2500	8.4000	8.4000	+1.818%	1,841	2,564	-89.167%
2026-07-14	8.2500	8.2500	8.2500	8.2500	-10.326%	2	754	-88.970%
2026-07-13	8.3500	9.2000	8.3500	9.2000	+12.883%	8	752	-90.109%
2026-07-09	8.1500	8.1500	8.1500	8.1500	-11.605%	1	749	-88.834%
2026-07-08	9.2200	9.2200	9.2200	9.2200	-5.436%	10	748	-90.130%
2026-07-07	10.0000	10.0000	9.7500	9.7500	+1.563%	4	738	-90.667%
2026-07-02	8.0000	9.6000	8.0000	9.6000	+13.609%	3	736	-90.521%
2026-06-25	8.5400	8.5400	8.4500	8.4500	-4.949%	4	736	-89.231%
2026-06-24	9.0500	9.1000	8.8900	8.8900	+0.680%	10	737	-89.764%
2026-06-23	9.3500	9.3500	8.6100	8.8300	+24.366%	37	741	-89.694%
2026-06-22	7.2500	7.3100	7.0900	7.1000	-3.401%	11	739	-87.183%
2026-06-18	7.3600	7.6300	7.3200	7.3500	+3.230%	36	729	-87.619%
2026-06-16	7.1200	7.1200	7.1200	7.1200	-0.420%	1	729	-87.219%
2026-06-15	7.1500	7.1500	7.1500	7.1500	-19.663%	1	728	-87.273%
2026-06-12	8.9000	8.9000	8.9000	8.9000	-23.932%	20	728	-89.775%
2026-06-09	8.2700	11.7000	8.2700	11.7000	+31.461%	11	728	-92.222%
2026-06-08	8.6000	8.9000	8.6000	8.9000	-11.881%	7	717	-89.775%
2026-06-05	8.8500	10.1000	8.8500	10.1000	+30.491%	13	722	-90.990%
2026-06-04	7.7200	7.7400	7.7200	7.7400	+7.500%	3	712	-88.243%
2026-06-03	7.2000	7.3000	7.1700	7.2000	+3.004%	9	709	-87.361%
2026-05-29	6.9900	6.9900	6.9900	6.9900	-5.156%	3	713	-86.981%
2026-05-28	7.3700	7.3700	7.3700	7.3700	-6.827%	2	714	-87.653%
2026-05-27	7.7500	8.0000	7.7500	7.9100	+2.065%	3	713	-88.496%
2026-05-22	7.7500	7.7500	7.7500	7.7500	-16.845%	1	712	-88.258%
2026-05-20	9.3000	9.3200	9.3000	9.3200	-8.177%	11	712	-90.236%
2026-05-19	11.0000	11.0000	10.1500	10.1500	-2.404%	13	715	-91.034%
2026-05-18	10.4900	10.6100	10.4000	10.4000	+13.661%	15	715	-91.250%
2026-05-14	9.3000	9.3000	9.1500	9.1500	-3.684%	3	715	-90.055%
2026-05-13	9.5500	9.5500	9.5000	9.5000	-3.061%	24	715	-90.421%
2026-05-12	9.2900	10.3000	9.2900	9.8000	+10.485%	52	715	-90.714%
2026-05-11	8.6700	8.8700	8.6700	8.8700	-2.313%	25	715	-89.741%
2026-05-08	9.3000	9.3000	9.0100	9.0800	-7.817%	145	715	-89.978%
2026-05-07	9.3400	9.8500	9.3400	9.8500	+2.604%	4	653	-90.761%
2026-05-06	9.7000	9.7000	9.4000	9.6000	-12.727%	35	652	-90.521%
2026-05-05	11.0000	11.2500	10.8000	11.0000	-8.486%	764	654	-91.727%
2026-05-04	12.4000	12.4800	12.0200	12.0200	+2.298%	12	510	-92.429%
2026-05-01	12.0500	12.0500	11.7500	11.7500	-4.858%	12	513	-92.255%
2026-04-30	12.3500	12.3500	12.3500	12.3500	-6.792%	1	513	-92.632%
2026-04-29	13.2500	13.2500	13.2500	13.2500	-5.694%	2	512	-93.132%
2026-04-28	14.7500	14.8300	14.0500	14.0500	+4.306%	24	511	-93.523%
2026-04-27	13.4700	13.4700	13.4700	13.4700	-1.679%	2	499	-93.244%
2026-04-24	13.7000	13.7000	13.7000	13.7000	-11.441%	1	499	-93.358%
2026-04-23	14.4500	15.8500	14.3500	15.4700	-3.614%	13	499	-94.118%
2026-04-20	16.0500	16.0500	16.0500	16.0500	-3.430%	8	507	-94.330%
2026-04-17	16.7000	16.7000	16.6200	16.6200	-7.461%	6	515	-94.525%
2026-04-16	18.1000	18.1000	17.9600	17.9600	-0.499%	12	515	-94.933%
2026-04-15	18.1500	18.1500	18.0500	18.0500	-5.249%	2	506	-94.958%
2026-04-14	19.0400	19.0700	18.6500	19.0500	-5.506%	17	505	-95.223%
2026-04-13	20.1600	20.1600	20.1600	20.1600	-2.843%	1	488	-95.486%
2026-04-10	19.9500	20.8000	19.9500	20.7500	-2.261%	14	492	-95.614%
2026-04-09	21.2300	21.2300	21.2300	21.2300	-28.494%	1	495	-95.714%
2026-04-07	29.6000	29.6900	29.6000	29.6900	-4.931%	2	496	-96.935%
2026-04-02	34.0500	34.0500	31.2300	31.2300	+5.829%	10	496	-97.086%
2026-04-01	29.9500	30.3000	29.4800	29.5100	-10.304%	8	496	-96.916%
2026-03-31	36.0800	36.0800	32.9000	32.9000	-18.926%	17	495	-97.234%
2026-03-30	37.0200	40.6700	37.0200	40.5800	+14.568%	8	485	-97.758%
2026-03-27	35.4200	35.4200	35.4200	35.4200	+7.333%	5	485	-97.431%
2026-03-26	33.0000	33.0000	33.0000	33.0000	+9.562%	8	480	-97.242%
2026-03-24	30.2900	30.2900	30.1200	30.1200	-1.889%	2	472	-96.979%
2026-03-23	30.7000	30.7000	30.5000	30.7000	-6.970%	36	472	-97.036%
2026-03-13	33.0000	33.0000	33.0000	33.0000	-1.493%	1	468	-97.242%
2026-03-12	33.5000	33.5000	33.5000	33.5000	-12.897%	2	467	-97.284%
2026-03-09	38.4600	38.4600	38.4600	38.4600	+25.686%	1	467	-97.634%
2026-03-05	31.0700	31.0700	30.6000	30.6000	+2.341%	2	478	-97.026%
2026-03-04	30.1000	30.1000	29.9000	29.9000	-6.998%	2	478	-96.957%
2026-03-03	32.1500	32.1500	32.1500	32.1500	+10.216%	1	478	-97.170%
2026-03-02	32.0000	32.0000	29.1700	29.1700	-1.652%	5	478	-96.880%
2026-02-27	29.6600	29.6600	29.6600	29.6600	+2.986%	1	482	-96.932%
2026-02-26	27.5000	29.1000	27.5000	28.8000	+1.230%	13	481	-96.840%
2026-02-18	28.4500	28.4500	28.4500	28.4500	+7.358%	2	482	-96.801%
2026-02-11	26.5000	26.5000	26.5000	26.5000	-25.289%	1	483	-96.566%
2026-02-05	35.4700	35.4700	35.4700	35.4700	-6.412%	1	482	-97.434%
2026-02-04	32.6800	37.9000	32.6800	37.9000	+16.222%	75	483	-97.599%
2026-02-03	32.6000	32.6100	32.6000	32.6100	+21.182%	2	506	-97.209%
2026-02-02	26.9100	26.9100	26.9100	26.9100	+4.302%	1	508	-96.618%
2026-01-28	25.8000	25.8000	25.8000	25.8000	-7.027%	2	508	-96.473%
2026-01-22	27.7500	27.7500	27.7500	27.7500	-5.258%	100	506	-96.721%
2026-01-21	28.4500	29.2900	28.4500	29.2900	-2.269%	7	406	-96.893%
2026-01-20	30.5200	30.5200	29.9700	29.9700	+8.195%	13	403	-96.964%
2026-01-15	27.5000	27.9700	27.5000	27.7000	-5.299%	230	390	-96.715%
2026-01-13	29.5500	29.6000	29.1500	29.2500	-1.515%	27	168	-96.889%
2026-01-12	30.4000	30.4000	29.7000	29.7000	-0.967%	3	192	-96.936%
2026-01-09	31.7900	31.7900	29.9100	29.9900	-15.282%	126	191	-96.966%
2026-01-02	35.4000	35.4000	35.4000	35.4000	-3.621%	1	150	-97.429%
2025-12-30	36.7300	36.7300	36.7300	36.7300	+1.240%	2	150	-97.522%
2025-12-26	36.2800	36.2800	36.2800	36.2800	-7.189%	5	150	-97.492%
2025-12-22	39.1300	39.1500	39.0900	39.0900	-4.565%	3	150	-97.672%
2025-12-19	40.9600	40.9600	40.9600	40.9600	-8.673%	1	149	-97.778%
2025-12-18	43.8500	44.8500	43.8000	44.8500	-7.066%	26	149	-97.971%
2025-12-17	47.4000	48.2600	47.4000	48.2600	+9.932%	20	130	-98.114%
2025-12-16	43.8500	43.9000	43.8000	43.9000	+2.355%	9	140	-97.927%
2025-12-15	42.8900	42.8900	42.8900	42.8900	+0.918%	1	136	-97.878%
2025-12-12	42.5000	42.5000	42.5000	42.5000	+17.826%	50	136	-97.859%
2025-12-10	37.6500	37.6500	36.0700	36.0700	-5.328%	2	112	-97.477%
2025-12-09	38.1000	38.1000	38.1000	38.1000	+0.316%	1	113	-97.612%
2025-12-08	37.9800	37.9800	37.9800	37.9800	-1.734%	1	113	-97.604%
2025-12-05	37.8200	38.6500	37.6000	38.6500	-1.829%	29	114	-97.646%
2025-12-04	39.3700	39.3700	39.3700	39.3700	-8.866%	1	116	-97.689%
2025-12-01	43.1000	43.2000	43.1000	43.2000	-12.991%	2	116	-97.894%
2025-11-24	50.0000	50.0000	49.6500	49.6500	+8.170%	12	115	-98.167%
2025-11-20	45.8500	45.9000	45.8500	45.9000	-15.811%	2	104	-98.017%
2025-11-18	54.5200	54.5200	54.5200	54.5200	+16.745%	1	103	-98.331%
2025-11-17	46.7000	46.7000	46.7000	46.7000	-0.828%	1	102	-98.051%
2025-11-14	47.0900	47.0900	47.0900	47.0900	-3.306%	1	103	-98.068%
2025-11-13	48.7000	48.7000	48.7000	48.7000	+14.132%	3	102	-98.131%
2025-11-10	42.5000	42.6700	42.4000	42.6700	-12.310%	10	102	-97.867%
2025-11-07	48.6600	48.6600	48.6600	48.6600	+8.374%	3	99	-98.130%
2025-11-06	44.9000	44.9000	44.9000	44.9000	+11.139%	1	96	-97.973%
2025-11-05	42.2600	42.2600	40.4000	40.4000	+4.258%	3	95	-97.748%
2025-11-03	38.7500	38.7500	38.7500	38.7500	-5.419%	2	94	-97.652%
2025-10-31	38.8700	40.9700	38.8700	40.9700	+5.051%	5	94	-97.779%
2025-10-30	39.0000	39.0000	39.0000	39.0000	-0.256%	1	91	-97.667%
2025-10-29	39.1000	39.1000	39.1000	39.1000	-4.634%	8	92	-97.673%
2025-10-27	41.3000	41.3000	41.0000	41.0000	-5.552%	3	85	-97.780%
2025-10-24	43.2800	43.4100	43.2800	43.4100	-6.645%	2	85	-97.904%
2025-10-23	46.5000	46.5500	46.5000	46.5000	-7.555%	26	85	-98.043%
2025-10-22	45.2500	50.3000	45.2500	50.3000	+11.778%	28	59	-98.191%
2025-10-21	45.4000	45.4000	45.0000	45.0000	+2.157%	10	31	-97.978%
2025-10-20	44.0500	44.0500	44.0500	44.0500	-7.749%	1	21	-97.934%
2025-10-13	47.7000	47.7500	47.7000	47.7500	+7.666%	15	20	-98.094%
2025-10-06	44.3500	44.3500	44.3500	44.3500	-38.785%	1	5	-97.948%
2025-07-22	71.0000	72.4500	71.0000	72.4500	+0.277%	4	4	-98.744%
2025-07-16	72.2500	72.2500	72.2500	72.2500	-32.141%	1	1	-98.740%
2024-10-08	106.4700	106.4700	106.4700	106.4700	-5.259%	1	1	-99.145%
2024-09-24	112.3800	112.3800	112.3800	112.3800	0.000%	1	1	-99.190%

.dark-mode .ptb0rG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ptb0rG{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P350SMH Dec 18 2026 350.00 Put (SMH261218P00350000)option OPRA

SMH20261218P350
SMH Dec 18 2026 350.00 Put (SMH261218P00350000)
option OPRA