Dark

SMH20261218P380
SMH Dec 18 2026 380.00 Put (SMH261218P00380000)
option OPRA

EOD

Aug 4, 2026

9.25-19.214%(-2.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	9.2500	9.2500	9.2500	9.2500	-19.214%	1	2,417	0.000%
2026-07-31	11.4500	11.4500	11.4500	11.4500	-6.835%	1	2,418	-19.214%
2026-07-30	13.0100	13.4800	12.2900	12.2900	-27.019%	36	2,418	-24.736%
2026-07-29	17.3500	17.3500	16.8400	16.8400	+10.499%	2	2,405	-45.071%
2026-07-28	16.0000	16.0000	15.1500	15.2400	+8.857%	28	2,404	-39.304%
2026-07-27	15.2500	15.2500	14.0000	14.0000	+0.719%	305	2,426	-33.929%
2026-07-24	12.4500	13.9000	12.4500	13.9000	+14.122%	6	2,425	-33.453%
2026-07-23	12.3100	12.3500	12.0700	12.1800	+3.046%	10	2,422	-24.056%
2026-07-22	11.8200	11.8200	11.8200	11.8200	-21.147%	1	2,423	-21.743%
2026-07-17	14.2500	15.0700	14.2500	14.9900	+12.707%	9	2,423	-38.292%
2026-07-16	12.8600	13.3000	12.8600	13.3000	+4.314%	2	2,417	-30.451%
2026-07-15	12.7500	12.7500	12.7500	12.7500	+10.870%	1,840	2,416	-27.451%
2026-07-14	11.2500	11.5000	11.2500	11.5000	+9.005%	2	2,748	-19.565%
2026-07-10	10.7500	10.7500	10.4000	10.5500	-6.222%	8	2,748	-12.322%
2026-07-09	11.0500	11.2500	11.0500	11.2500	-12.791%	10	2,749	-17.778%
2026-07-08	12.9000	12.9000	12.9000	12.9000	+1.018%	1	2,749	-28.295%
2026-07-07	13.2500	13.3500	12.6500	12.7700	+17.696%	248	2,749	-27.565%
2026-07-06	10.9500	10.9600	10.6500	10.8500	-11.501%	250	2,547	-14.747%
2026-07-02	11.0900	12.4700	11.0900	12.2600	+17.433%	1,222	1,356	-24.551%
2026-07-01	10.4400	10.4400	10.4400	10.4400	+12.987%	1	1,356	-11.398%
2026-06-30	9.4000	9.4000	9.2400	9.2400	-16.380%	2	1,355	+0.108%
2026-06-29	11.4000	11.4000	10.7500	11.0500	+0.455%	258	1,356	-16.290%
2026-06-25	11.4900	11.4900	11.0000	11.0000	-3.509%	3	1,101	-15.909%
2026-06-24	11.4000	11.4000	11.4000	11.4000	-9.524%	2	1,101	-18.860%
2026-06-23	12.6000	12.6000	12.6000	12.6000	+30.570%	30	1,101	-26.587%
2026-06-22	9.8000	9.8000	9.6500	9.6500	+1.472%	47	1,131	-4.145%
2026-06-16	9.6500	9.6500	9.5100	9.5100	-20.418%	3	1,131	-2.734%
2026-06-12	12.3000	12.3000	11.8700	11.9500	-0.417%	214	1,292	-22.594%
2026-06-08	12.0000	12.0000	12.0000	12.0000	-2.041%	1	1,292	-22.917%
2026-06-05	12.2500	12.2500	12.2500	12.2500	+22.500%	1	1,292	-24.490%
2026-05-29	10.0000	10.0000	10.0000	10.0000	-5.660%	1	1,292	-7.500%
2026-05-28	10.6000	10.6000	10.6000	10.6000	-6.195%	1	1,292	-12.736%
2026-05-27	10.2000	11.3000	10.2000	11.3000	+7.109%	2	1,292	-18.142%
2026-05-26	10.5500	10.5500	10.5500	10.5500	-8.973%	5	1,291	-12.322%
2026-05-22	11.6000	11.6000	11.5000	11.5900	-7.280%	16	1,296	-20.190%
2026-05-21	12.5000	12.5000	12.5000	12.5000	-12.281%	283	1,310	-26.000%
2026-05-19	15.6000	15.7000	14.2500	14.2500	-6.741%	319	1,310	-35.088%
2026-05-18	14.5500	15.2800	14.4500	15.2800	+6.853%	18	1,413	-39.463%
2026-05-15	14.3000	14.3000	14.3000	14.3000	-0.348%	1	1,413	-35.315%
2026-05-12	14.0000	14.3500	14.0000	14.3500	+10.811%	3	1,249	-35.540%
2026-05-08	13.0500	13.0500	12.9500	12.9500	-2.264%	4	1,254	-28.571%
2026-05-07	13.2500	13.2500	13.2500	13.2500	-2.358%	1	1,251	-30.189%
2026-05-06	14.1500	14.1500	13.5700	13.5700	-13.457%	9	1,252	-31.835%
2026-05-05	15.6800	15.6800	15.6800	15.6800	-5.995%	2	1,256	-41.008%
2026-05-01	16.6600	16.6800	16.6600	16.6800	-19.029%	5	1,256	-44.544%
2026-04-28	20.6000	20.6000	20.6000	20.6000	+10.337%	19	1,256	-55.097%
2026-04-24	18.7500	18.8000	18.5000	18.6700	-6.976%	33	1,275	-50.455%
2026-04-23	20.0700	20.0700	20.0700	20.0700	-8.773%	2	1,292	-53.911%
2026-04-21	22.0000	22.0000	22.0000	22.0000	-2.222%	1	1,295	-57.955%
2026-04-20	22.5000	22.5000	22.5000	22.5000	-2.174%	1	1,295	-58.889%
2026-04-17	23.3800	23.3800	22.9500	23.0000	-8.184%	132	1,294	-59.783%
2026-04-16	25.0800	25.0800	25.0500	25.0500	-4.571%	100	1,179	-63.074%
2026-04-15	26.2500	26.2500	26.2500	26.2500	-7.440%	6	1,119	-64.762%
2026-04-13	28.3600	28.3600	28.3600	28.3600	-2.038%	1	1,125	-67.384%
2026-04-10	28.4500	29.0000	28.3500	28.9500	-3.821%	34	1,126	-68.048%
2026-04-09	30.1000	30.1000	30.1000	30.1000	-6.811%	3	1,126	-69.269%
2026-04-08	32.3800	32.3800	32.3000	32.3000	-25.490%	78	1,123	-71.362%
2026-04-02	43.3500	43.3500	43.3500	43.3500	-5.494%	1	1,188	-78.662%
2026-03-31	45.8700	45.8700	45.8700	45.8700	-13.518%	1	1,188	-79.834%
2026-03-30	53.0400	53.0400	53.0400	53.0400	+9.406%	1	1,187	-82.560%
2026-03-27	48.4800	48.4800	48.4800	48.4800	+21.901%	2	1,187	-80.920%
2026-03-25	39.4800	39.7700	39.4800	39.7700	-2.405%	2	1,187	-76.741%
2026-03-24	40.7500	40.7500	40.7500	40.7500	-1.570%	1	1,188	-77.301%
2026-03-23	41.4000	41.4000	41.4000	41.4000	-6.016%	2	1,187	-77.657%
2026-03-20	44.0500	44.0500	44.0500	44.0500	+2.204%	125	1,188	-79.001%
2026-03-19	43.7000	43.7000	43.1000	43.1000	+5.637%	2	1,171	-78.538%
2026-03-17	39.7000	40.8500	39.7000	40.8000	-3.955%	310	1,175	-77.328%
2026-03-16	41.6400	42.4800	41.6400	42.4800	-6.944%	12	1,272	-78.225%
2026-03-13	42.9500	45.6500	42.9500	45.6500	+3.750%	513	1,271	-79.737%
2026-03-12	44.0000	44.0000	44.0000	44.0000	+5.389%	1	1,513	-78.977%
2026-03-11	41.7500	41.7500	41.7500	41.7500	+2.404%	8	1,512	-77.844%
2026-03-10	40.7700	40.7700	40.7700	40.7700	-8.792%	1	1,507	-77.312%
2026-03-09	52.0000	52.0000	44.7000	44.7000	-1.974%	5	1,508	-79.306%
2026-03-06	45.6000	45.6000	45.6000	45.6000	-2.041%	2	1,507	-79.715%
2026-03-05	42.5400	46.5500	42.5400	46.5500	+13.123%	2	1,507	-80.129%
2026-03-04	41.4500	41.4500	41.1500	41.1500	-6.583%	3	1,507	-77.521%
2026-03-03	47.0000	47.0000	44.0500	44.0500	+9.170%	2	1,507	-79.001%
2026-03-02	40.3500	40.3500	40.3500	40.3500	+0.623%	1	1,507	-77.076%
2026-02-27	40.1000	40.1000	40.1000	40.1000	+4.427%	1	1,507	-76.933%
2026-02-26	38.1500	38.4000	38.1500	38.4000	+11.531%	2	1,507	-75.911%
2026-02-25	34.7000	34.7000	34.4300	34.4300	-5.047%	3	1,505	-73.134%
2026-02-24	36.2500	36.2600	36.2500	36.2600	-7.970%	10	1,505	-74.490%
2026-02-23	37.0500	39.4000	37.0500	39.4000	+1.285%	2	1,505	-76.523%
2026-02-19	38.9500	38.9500	38.9000	38.9000	-3.713%	57	1,506	-76.221%
2026-02-17	41.9500	42.1000	39.7000	40.4000	-1.703%	50	1,522	-77.104%
2026-02-13	41.0000	41.1000	41.0000	41.1000	-0.508%	2	1,476	-77.494%
2026-02-10	40.6200	41.3100	40.6200	41.3100	+6.059%	12	1,476	-77.608%
2026-02-09	40.0500	40.0500	38.9500	38.9500	-6.167%	3	1,475	-76.252%
2026-02-06	42.9500	42.9500	41.5100	41.5100	-15.286%	5	1,472	-77.716%
2026-02-05	48.1500	49.0000	48.1500	49.0000	+2.361%	2	1,471	-81.122%
2026-02-04	47.8700	47.8700	47.8700	47.8700	+17.877%	1	1,470	-80.677%
2026-02-03	40.6100	40.6100	40.6100	40.6100	+7.719%	1	1,469	-77.222%
2026-01-29	37.7000	37.7000	37.7000	37.7000	+4.722%	6	1,468	-75.464%
2026-01-28	36.0000	36.0000	36.0000	36.0000	-9.661%	10	1,466	-74.306%
2026-01-23	38.5100	40.2500	38.5100	39.8500	+4.868%	301	1,466	-76.788%
2026-01-22	38.0000	38.0000	38.0000	38.0000	-7.677%	400	1,080	-75.658%
2026-01-20	41.1600	41.1600	41.1600	41.1600	+7.495%	1	808	-77.527%
2026-01-15	38.5000	38.5500	38.2900	38.2900	-13.096%	16	808	-75.842%
2026-01-14	44.0600	44.0600	44.0600	44.0600	+4.905%	1	802	-79.006%
2026-01-12	42.0000	42.0000	42.0000	42.0000	-0.709%	1	801	-77.976%
2026-01-09	44.4500	44.4500	42.3000	42.3000	-9.615%	48	801	-78.132%
2026-01-08	46.6000	46.8000	46.6000	46.8000	+6.002%	9	758	-80.235%
2026-01-07	44.0000	44.5500	43.5500	44.1500	+2.389%	29	751	-79.049%
2026-01-06	43.5500	43.5500	43.1200	43.1200	-3.362%	6	729	-78.548%
2026-01-05	45.8700	45.8700	44.6200	44.6200	-7.042%	5	719	-79.269%
2026-01-02	47.8500	49.0500	47.8500	48.0000	-5.697%	6	719	-80.729%
2025-12-30	50.9000	50.9000	50.9000	50.9000	-2.397%	2	718	-81.827%
2025-12-29	52.1500	52.1500	52.1500	52.1500	+1.756%	2	718	-82.263%
2025-12-24	51.5000	51.5000	51.2000	51.2500	-2.474%	11	713	-81.951%
2025-12-23	52.8000	52.8000	52.5500	52.5500	-2.142%	8	713	-82.398%
2025-12-22	53.0000	54.0500	53.0000	53.7000	-4.278%	7	705	-82.775%
2025-12-19	56.1000	56.1000	56.1000	56.1000	-13.626%	1	701	-83.512%
2025-12-17	60.6000	64.9500	60.6000	64.9500	+8.648%	6	700	-85.758%
2025-12-16	59.8500	59.8500	59.7800	59.7800	+2.892%	20	700	-84.527%
2025-12-15	57.7000	58.1000	57.7000	58.1000	+1.043%	12	690	-84.079%
2025-12-12	57.5000	57.5000	57.5000	57.5000	+6.383%	1	683	-83.913%
2025-12-11	54.0500	54.0500	54.0500	54.0500	+10.306%	1	683	-82.886%
2025-12-10	49.0000	49.0000	49.0000	49.0000	-4.947%	2	683	-81.122%
2025-12-05	51.5500	51.5500	51.5500	51.5500	-6.102%	1	681	-82.056%
2025-12-04	54.9000	54.9000	54.9000	54.9000	-0.920%	10	680	-83.151%
2025-12-02	55.4100	55.4100	55.4100	55.4100	-42.341%	670	670	-83.306%
2025-07-22	96.3000	96.3000	96.1000	96.1000	-29.972%	2	0	-90.375%
2025-02-26	136.7700	137.2300	136.7700	137.2300	0.000%	2	0	-93.259%

.dark-mode .NlSqqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NlSqqZ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P380SMH Dec 18 2026 380.00 Put (SMH261218P00380000)option OPRA

SMH20261218P380
SMH Dec 18 2026 380.00 Put (SMH261218P00380000)
option OPRA