Dark

SMH20261218P370
SMH Dec 18 2026 370.00 Put (SMH261218P00370000)
option OPRA

EOD

Aug 5, 2026

7.44-38.000%(-4.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.4400	7.4400	7.4400	7.4400	-38.000%	1	1,197	0.000%
2026-07-30	12.6500	12.6500	12.0000	12.0000	-25.000%	13	1,197	-38.000%
2026-07-29	16.0000	16.0000	16.0000	16.0000	+17.820%	1	1,197	-53.500%
2026-07-28	13.6300	13.6300	13.5000	13.5800	+22.342%	47	1,198	-45.214%
2026-07-23	10.3500	11.1000	10.3500	11.1000	+7.767%	2	1,185	-32.973%
2026-07-22	10.7600	10.7600	10.3000	10.3000	-24.818%	2	1,184	-27.767%
2026-07-17	12.8500	13.7000	12.8500	13.7000	+15.126%	5	1,184	-45.693%
2026-07-16	11.9000	11.9000	11.9000	11.9000	+17.473%	1	1,180	-37.479%
2026-07-14	9.9800	10.2700	9.9800	10.1300	-0.197%	4	1,180	-26.555%
2026-07-09	10.1500	10.1500	10.1500	10.1500	-10.256%	1	1,181	-26.700%
2026-06-26	11.3100	11.3100	11.3100	11.3100	+14.127%	5	1,180	-34.218%
2026-06-25	9.2500	10.3500	9.2500	9.9100	-7.210%	21	1,179	-24.924%
2026-06-24	10.6800	10.6800	10.6800	10.6800	-2.909%	1	1,179	-30.337%
2026-06-23	11.2000	11.3000	11.0000	11.0000	+26.437%	63	1,179	-32.364%
2026-06-22	8.7000	8.7000	8.7000	8.7000	-17.143%	1	1,166	-14.483%
2026-06-08	10.5000	10.5000	10.5000	10.5000	-6.250%	3	1,166	-29.143%
2026-06-05	11.2000	11.2000	11.2000	11.2000	+25.140%	1	1,166	-33.571%
2026-06-03	8.8900	8.9500	8.8900	8.9500	-8.673%	2	1,166	-16.872%
2026-06-01	9.9000	9.9000	9.7000	9.8000	+4.255%	46	1,166	-24.082%
2026-05-26	9.3000	9.4000	9.3000	9.4000	-6.561%	7	1,132	-20.851%
2026-05-22	10.0600	10.0600	10.0600	10.0600	-23.498%	1	1,135	-26.044%
2026-05-18	12.9000	13.2000	12.9000	13.1500	+13.362%	23	1,136	-43.422%
2026-05-13	11.6000	11.6000	11.6000	11.6000	-7.200%	2	1,136	-35.862%
2026-05-12	12.7500	13.0500	12.5000	12.5000	+12.613%	403	1,136	-40.480%
2026-05-11	11.2500	11.2500	11.1000	11.1000	-3.057%	5	1,136	-32.973%
2026-05-08	11.4300	11.5500	11.4300	11.4500	-6.148%	5	1,216	-35.022%
2026-05-06	12.2700	12.2700	12.0600	12.2000	-19.472%	16	1,211	-39.016%
2026-05-04	15.1500	15.1500	15.1500	15.1500	-27.023%	9	1,212	-50.891%
2026-04-17	20.6300	20.7600	20.4500	20.7600	-6.402%	15	1,213	-64.162%
2026-04-16	22.1000	22.3900	22.1000	22.1800	-1.247%	14	1,213	-66.456%
2026-04-15	22.4600	22.4600	22.4600	22.4600	-5.432%	50	1,199	-66.874%
2026-04-14	23.7500	23.7500	23.7500	23.7500	-5.190%	1	1,149	-68.674%
2026-04-10	24.8500	25.0500	24.8500	25.0500	-6.704%	2	1,149	-70.299%
2026-04-09	26.8600	26.8600	26.7500	26.8500	-9.899%	4	1,148	-72.291%
2026-04-08	28.5000	29.8000	28.5000	29.8000	-20.214%	13	1,146	-75.034%
2026-04-07	37.3500	37.3500	37.3500	37.3500	-4.402%	1	1,147	-80.080%
2026-04-02	42.7100	42.7100	39.0700	39.0700	+6.168%	8	1,150	-80.957%
2026-04-01	36.8000	36.8000	36.8000	36.8000	-18.095%	1	1,150	-79.783%
2026-03-31	45.3300	45.3300	44.9300	44.9300	-8.119%	6	1,149	-83.441%
2026-03-30	49.0000	49.0000	48.9000	48.9000	+12.440%	6	1,148	-84.785%
2026-03-27	43.8500	43.8900	43.4900	43.4900	+16.752%	26	1,151	-82.893%
2026-03-18	37.2500	37.2500	37.2500	37.2500	+2.901%	12	1,127	-80.027%
2026-03-17	36.2000	36.2000	36.2000	36.2000	-3.570%	112	1,115	-79.448%
2026-03-16	37.5400	37.5400	37.5400	37.5400	-11.148%	1	1,192	-80.181%
2026-03-09	47.1000	47.1000	42.2500	42.2500	+2.923%	7	1,193	-82.391%
2026-03-06	41.7000	41.7000	41.0500	41.0500	-1.677%	3	1,194	-81.876%
2026-03-05	38.4200	42.0500	38.4200	41.7500	+12.534%	122	1,193	-82.180%
2026-03-04	37.2200	37.4000	37.1000	37.1000	-6.667%	302	1,097	-79.946%
2026-03-03	39.7500	39.7500	39.7500	39.7500	+10.264%	1	808	-81.283%
2026-03-02	37.0000	37.0000	36.0500	36.0500	+5.255%	2	809	-79.362%
2026-02-26	32.4500	34.5000	32.4500	34.2500	-4.861%	26	808	-78.277%
2026-02-12	36.0000	36.0000	36.0000	36.0000	+2.564%	1	831	-79.333%
2026-02-09	35.1000	35.1000	35.1000	35.1000	-7.266%	5	830	-78.803%
2026-02-06	38.7500	38.7500	37.8500	37.8500	-13.188%	2	830	-80.343%
2026-02-05	43.6000	43.6000	43.6000	43.6000	+1.184%	1	830	-82.936%
2026-02-04	41.0000	43.0900	40.9700	43.0900	+13.604%	8	830	-82.734%
2026-02-03	37.8900	37.9500	37.8900	37.9300	+16.708%	5	834	-80.385%
2026-01-29	32.5000	32.5000	32.5000	32.5000	-7.434%	8	834	-77.108%
2026-01-22	34.4000	35.1100	34.4000	35.1100	-9.951%	128	830	-78.809%
2026-01-20	36.9000	38.9900	36.9000	38.9900	+11.400%	501	731	-80.918%
2026-01-16	35.0000	35.0000	35.0000	35.0000	-0.285%	3	231	-78.743%
2026-01-15	35.1000	35.1000	35.1000	35.1000	-10.391%	3	231	-78.803%
2026-01-14	39.4000	39.4000	39.1700	39.1700	+3.215%	2	231	-81.006%
2026-01-09	41.0000	41.0000	37.8500	37.9500	-4.887%	75	231	-80.395%
2026-01-07	39.9000	39.9000	39.9000	39.9000	+2.465%	4	193	-81.353%
2026-01-06	38.9400	38.9400	38.9400	38.9400	-4.815%	1	197	-80.894%
2026-01-05	41.0000	41.0000	40.9100	40.9100	-6.577%	21	177	-81.814%
2026-01-02	43.8200	43.8200	43.7900	43.7900	-6.332%	5	177	-83.010%
2025-12-31	46.7500	46.7500	46.7500	46.7500	+1.300%	2	174	-84.086%
2025-12-30	46.1500	46.1500	46.1500	46.1500	-1.283%	1	174	-83.879%
2025-12-29	47.0500	47.0500	46.7500	46.7500	+3.544%	8	173	-84.086%
2025-12-26	45.1500	45.1500	45.1500	45.1500	-4.847%	1	169	-83.522%
2025-12-23	48.0000	48.0000	47.4500	47.4500	-5.760%	4	168	-84.320%
2025-12-19	50.0000	50.3500	50.0000	50.3500	-5.976%	10	164	-85.223%
2025-12-18	54.5000	54.5000	53.5500	53.5500	-10.377%	15	155	-86.106%
2025-12-17	57.8500	59.7500	57.8500	59.7500	+8.834%	4	140	-87.548%
2025-12-16	53.3000	55.0000	53.3000	54.9000	+4.373%	22	140	-86.448%
2025-12-15	51.7000	52.6000	51.5000	52.6000	+0.343%	63	122	-85.856%
2025-12-12	49.1300	52.4200	49.0700	52.4200	+8.261%	4	60	-85.807%
2025-12-11	49.2300	49.2300	48.4200	48.4200	+8.687%	2	59	-84.634%
2025-12-10	44.5500	44.5500	44.5500	44.5500	-6.112%	1	57	-83.300%
2025-12-05	47.4500	47.4500	47.4500	47.4500	-4.161%	2	57	-84.320%
2025-12-03	49.5100	49.5100	49.5100	49.5100	-0.980%	2	57	-84.973%
2025-10-31	50.0000	50.0000	50.0000	50.0000	+2.459%	1	57	-85.120%
2025-10-30	48.8000	48.8000	48.8000	48.8000	+4.946%	1	57	-84.754%
2025-10-29	46.5000	46.5000	46.5000	46.5000	-18.990%	1	57	-84.000%
2025-10-23	56.9000	57.4000	56.9000	57.4000	+3.986%	45	56	-87.038%
2025-10-21	55.2000	55.2000	55.2000	55.2000	-4.795%	1	14	-86.522%
2025-10-13	57.8900	57.9800	57.8900	57.9800	+2.638%	16	14	-87.168%
2025-10-02	56.4900	56.4900	56.4900	56.4900	-35.843%	5	6	-86.830%
2025-07-22	88.0500	88.0500	88.0500	88.0500	-27.105%	2	1	-91.550%
2024-12-05	120.7900	120.7900	120.7900	120.7900	0.000%	1	1	-93.841%

.dark-mode .Db5nF2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Db5nF2{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P370SMH Dec 18 2026 370.00 Put (SMH261218P00370000)option OPRA

SMH20261218P370
SMH Dec 18 2026 370.00 Put (SMH261218P00370000)
option OPRA