Dark

SMH20261218P360
SMH Dec 18 2026 360.00 Put (SMH261218P00360000)
option OPRA

EOD

Aug 5, 2026

6.40-28.171%(-2.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.9000	6.9000	6.4000	6.4000	-28.171%	5	1,666	0.000%
2026-07-31	9.5000	9.5000	8.5000	8.9100	-7.668%	6	1,668	-28.171%
2026-07-30	10.2500	10.2500	9.6500	9.6500	-30.576%	3	1,664	-33.679%
2026-07-29	12.5000	13.9000	12.5000	13.9000	+17.797%	19	1,663	-53.957%
2026-07-28	13.4100	13.4100	11.8000	11.8000	-1.667%	234	1,671	-45.763%
2026-07-27	12.7000	12.7000	12.0000	12.0000	+10.396%	7	1,455	-46.667%
2026-07-24	10.7500	10.8700	10.7500	10.8700	-10.755%	6	1,449	-41.122%
2026-07-17	12.7000	12.7000	12.1800	12.1800	+35.786%	17	1,448	-47.455%
2026-07-14	9.1000	9.1000	8.9700	8.9700	-3.027%	3	1,448	-28.651%
2026-07-13	9.2500	9.2500	9.2500	9.2500	+7.683%	6	1,449	-30.811%
2026-07-10	8.5900	8.5900	8.5900	8.5900	-6.120%	1	1,449	-25.495%
2026-07-09	9.0000	9.1500	8.9000	9.1500	-12.019%	10	1,449	-30.055%
2026-07-08	10.4000	10.4000	10.4000	10.4000	-4.587%	1	1,457	-38.462%
2026-07-07	11.5000	11.5000	10.9000	10.9000	+0.926%	7	1,460	-41.284%
2026-07-02	10.0000	10.9500	10.0000	10.8000	+23.007%	42	1,475	-40.741%
2026-07-01	8.7200	8.7800	8.7200	8.7800	-0.227%	2	1,475	-27.107%
2026-06-29	8.8000	8.8000	8.8000	8.8000	-9.465%	1	1,476	-27.273%
2026-06-26	9.6500	9.7600	9.6100	9.7200	+8.969%	251	1,477	-34.156%
2026-06-25	9.4500	9.4500	8.9200	8.9200	-10.442%	8	1,477	-28.251%
2026-06-24	10.1300	10.2300	9.9600	9.9600	+2.680%	8	1,478	-35.743%
2026-06-23	9.7500	9.7500	9.5500	9.7000	+20.948%	12	1,479	-34.021%
2026-06-15	8.0200	8.0200	8.0200	8.0200	-17.320%	1	1,674	-20.200%
2026-06-12	10.0000	10.0000	9.7000	9.7000	-7.619%	404	1,674	-34.021%
2026-06-11	10.5000	10.5000	10.5000	10.5000	-12.718%	6	1,674	-39.048%
2026-06-10	11.1500	12.0300	11.1500	12.0300	-9.208%	2	1,668	-46.800%
2026-06-09	10.8000	13.3500	10.8000	13.2500	+34.791%	13	1,685	-51.698%
2026-06-08	9.5500	9.9600	9.5500	9.8300	-4.563%	56	1,676	-34.893%
2026-06-05	9.5000	10.3000	9.3600	10.3000	+14.444%	16	1,641	-37.864%
2026-06-04	9.0000	9.0000	9.0000	9.0000	+10.565%	2	1,635	-28.889%
2026-06-03	8.1400	8.1400	8.1400	8.1400	-4.235%	1	1,633	-21.376%
2026-06-01	8.9000	8.9000	8.5000	8.5000	-2.299%	32	1,634	-24.706%
2026-05-27	8.6500	8.7000	8.6500	8.7000	+5.200%	10	1,609	-26.437%
2026-05-26	8.1000	8.2700	8.1000	8.2700	-29.796%	6	1,604	-22.612%
2026-05-18	11.7500	11.8500	11.5700	11.7800	+6.126%	7	1,605	-45.671%
2026-05-15	11.1000	11.1000	11.1000	11.1000	+4.717%	1	1,605	-42.342%
2026-05-13	10.5500	10.6100	10.5500	10.6000	-4.072%	62	1,608	-39.623%
2026-05-12	11.2000	11.8500	11.0500	11.0500	+5.338%	12	1,625	-42.081%
2026-05-08	10.4900	10.4900	10.4900	10.4900	-6.506%	2	1,625	-38.990%
2026-05-07	11.2000	11.2200	11.1600	11.2200	+3.889%	7	1,625	-42.959%
2026-05-06	10.8700	10.8700	10.7000	10.8000	-27.759%	5	1,626	-40.741%
2026-04-29	15.3000	15.3000	14.9500	14.9500	-2.669%	75	1,628	-57.191%
2026-04-28	15.3600	15.3600	15.3600	15.3600	+4.136%	1	1,631	-58.333%
2026-04-27	15.3000	15.3000	14.7500	14.7500	-8.669%	42	1,631	-56.610%
2026-04-23	16.1500	16.1500	16.1500	16.1500	-6.105%	10	1,619	-60.372%
2026-04-22	17.2000	17.2000	17.2000	17.2000	-6.011%	1	1,619	-62.791%
2026-04-20	18.3000	18.3000	18.3000	18.3000	-2.452%	4	1,618	-65.027%
2026-04-17	18.6000	18.7600	18.3000	18.7600	-6.200%	14	1,622	-65.885%
2026-04-16	20.5000	20.5000	19.7200	20.0000	-2.676%	203	1,620	-68.000%
2026-04-15	20.0000	20.7500	20.0000	20.5500	+0.489%	205	1,610	-68.856%
2026-04-14	20.4700	20.4700	20.4500	20.4500	-12.420%	2	1,503	-68.704%
2026-04-13	23.3500	23.3500	23.3500	23.3500	+1.743%	3	1,503	-72.591%
2026-04-10	22.0400	22.9500	22.0400	22.9500	-30.307%	13	1,503	-72.113%
2026-04-01	33.1600	33.1600	32.9300	32.9300	-18.389%	22	1,501	-80.565%
2026-03-31	40.3000	40.3500	40.2500	40.3500	-9.792%	29	1,514	-84.139%
2026-03-30	43.2200	44.7300	43.2200	44.7300	+17.711%	15	1,517	-85.692%
2026-03-27	38.0000	38.0000	38.0000	38.0000	+2.981%	4	1,517	-83.158%
2026-03-26	36.9000	36.9000	36.9000	36.9000	+5.943%	1	1,521	-82.656%
2026-03-24	35.2000	35.2100	34.7900	34.8300	+9.082%	62	1,521	-81.625%
2026-03-23	31.9300	31.9300	31.9300	31.9300	-14.944%	5	1,492	-79.956%
2026-03-20	36.4000	37.5400	35.8400	37.5400	+12.970%	244	1,492	-82.952%
2026-03-18	33.2300	33.2300	33.2300	33.2300	-10.959%	1	1,495	-80.740%
2026-03-12	37.3200	37.3200	37.3200	37.3200	-6.956%	1	1,495	-82.851%
2026-03-09	40.1100	40.1100	40.1100	40.1100	+5.553%	1	1,494	-84.044%
2026-03-06	37.1000	38.0000	37.1000	38.0000	+5.468%	7	1,493	-83.158%
2026-03-05	34.4500	37.9500	34.4500	36.0300	+8.036%	19	1,488	-82.237%
2026-03-04	33.6000	33.6000	33.3500	33.3500	-6.713%	2	1,480	-80.810%
2026-03-03	35.7500	35.7500	35.7500	35.7500	+8.006%	1	1,480	-82.098%
2026-02-27	33.1000	33.1000	33.1000	33.1000	+6.260%	1	1,480	-80.665%
2026-02-26	30.9900	31.1500	30.9900	31.1500	+2.975%	2	1,480	-79.454%
2026-02-24	30.2500	30.2500	30.2500	30.2500	-4.363%	1,000	1,479	-78.843%
2026-02-23	31.6300	31.6300	31.6300	31.6300	+2.828%	1	1,679	-79.766%
2026-02-20	31.2500	31.2500	30.7600	30.7600	-6.788%	3	1,678	-79.194%
2026-02-17	32.9000	33.0000	32.9000	33.0000	+0.948%	2	1,676	-80.606%
2026-02-13	32.5500	32.6900	32.2000	32.6900	-0.939%	8	1,666	-80.422%
2026-02-12	33.0000	33.0000	33.0000	33.0000	-0.901%	5	1,666	-80.606%
2026-02-06	34.5000	34.5000	33.3000	33.3000	-15.611%	2	1,661	-80.781%
2026-02-05	41.8200	42.1000	38.6500	39.4600	+38.699%	7	1,661	-83.781%
2026-01-28	27.9400	28.4500	27.9200	28.4500	-4.015%	25	1,655	-77.504%
2026-01-27	29.8900	29.8900	29.6400	29.6400	-8.093%	2	1,651	-78.408%
2026-01-23	32.1900	32.2500	32.1900	32.2500	-1.225%	7	1,650	-80.155%
2026-01-21	32.6500	32.6500	32.6500	32.6500	-3.687%	300	1,643	-80.398%
2026-01-20	33.9000	33.9000	33.9000	33.9000	+10.604%	1	1,343	-81.121%
2026-01-15	31.0500	31.0500	30.6500	30.6500	-5.924%	160	1,343	-79.119%
2026-01-13	32.5800	32.5800	32.5800	32.5800	-2.891%	1	1,206	-80.356%
2026-01-12	34.1500	34.5000	33.5000	33.5500	-0.916%	30	1,206	-80.924%
2026-01-09	36.0800	36.0800	33.8600	33.8600	-5.021%	23	1,218	-81.099%
2026-01-07	35.5000	35.6500	35.1500	35.6500	+1.278%	21	1,209	-82.048%
2026-01-06	35.1400	35.2500	35.1400	35.2000	-9.859%	7	1,210	-81.818%
2026-01-02	38.5000	39.3000	38.1500	39.0500	-3.723%	15	1,214	-83.611%
2025-12-26	40.9000	40.9000	40.5600	40.5600	-2.029%	6	1,214	-84.221%
2025-12-24	41.9000	41.9000	41.4000	41.4000	-2.931%	12	1,211	-84.541%
2025-12-23	43.4000	43.4000	42.6500	42.6500	-2.514%	9	1,211	-84.994%
2025-12-22	43.9000	43.9000	43.7500	43.7500	-4.580%	3	1,205	-85.371%
2025-12-19	45.8500	45.8500	45.8500	45.8500	-13.491%	5	1,205	-86.041%
2025-12-17	48.1900	53.0000	48.1900	53.0000	+8.607%	6	1,200	-87.925%
2025-12-16	49.7000	49.7000	48.8000	48.8000	+3.499%	11	1,197	-86.885%
2025-12-15	47.5800	47.5800	47.1500	47.1500	+8.992%	21	1,186	-86.426%
2025-12-12	43.2600	43.2600	43.2600	43.2600	+2.415%	1	1,169	-85.206%
2025-12-11	43.7000	43.7000	42.2400	42.2400	-0.612%	2	1,169	-84.848%
2025-12-09	42.5000	42.5000	42.5000	42.5000	-1.163%	1	1,168	-84.941%
2025-12-08	43.0000	43.0000	43.0000	43.0000	-0.486%	1	1,168	-85.116%
2025-12-05	43.2200	43.2200	43.2100	43.2100	-20.497%	1,000	1,168	-85.189%
2025-11-17	54.3500	54.3500	54.3500	54.3500	+10.557%	1	182	-88.224%
2025-11-11	49.1600	49.1600	49.1600	49.1600	+4.440%	1	182	-86.981%
2025-11-10	47.1900	47.1900	47.0700	47.0700	+2.975%	3	182	-86.403%
2025-11-05	45.7100	45.7100	45.7100	45.7100	+3.533%	1	180	-85.999%
2025-10-31	44.7500	44.7500	44.1500	44.1500	+0.501%	101	179	-85.504%
2025-10-30	44.0000	44.0000	43.9300	43.9300	-0.250%	28	80	-85.431%
2025-10-28	44.0400	44.0400	44.0400	44.0400	-2.024%	1	52	-85.468%
2025-10-27	44.9500	44.9500	44.9500	44.9500	-6.859%	3	48	-85.762%
2025-10-24	48.2500	48.2600	48.2500	48.2600	-4.246%	2	48	-86.738%
2025-10-23	51.6000	51.6000	50.4000	50.4000	-9.189%	48	49	-87.302%
2025-10-22	55.5000	55.5000	55.5000	55.5000	+11.111%	1	10	-88.468%
2025-10-21	49.9500	49.9500	49.9500	49.9500	+1.421%	3	10	-87.187%
2025-10-20	48.9500	49.2500	48.9500	49.2500	-34.768%	4	7	-87.005%
2025-08-29	75.5500	75.5500	75.5000	75.5000	-5.802%	2	2	-91.523%
2025-07-22	79.9000	80.1500	79.9000	80.1500	0.000%	4	2	-92.015%

.dark-mode .zhNTdP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zhNTdP{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P360SMH Dec 18 2026 360.00 Put (SMH261218P00360000)option OPRA

SMH20261218P360
SMH Dec 18 2026 360.00 Put (SMH261218P00360000)
option OPRA