Dark

SMH20261218P390
SMH Dec 18 2026 390.00 Put (SMH261218P00390000)
option OPRA

EOD

Aug 5, 2026

9.45-5.500%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.3800	9.4500	9.3800	9.4500	-5.500%	2	379	0.000%
2026-08-04	10.4500	10.4500	10.0000	10.0000	-18.100%	9	378	-5.500%
2026-08-03	12.2100	12.2100	12.2100	12.2100	-17.220%	1	378	-22.604%
2026-07-30	15.8900	15.8900	14.7500	14.7500	-13.591%	7	381	-35.932%
2026-07-28	17.9000	18.7400	17.0000	17.0700	-4.530%	20	378	-44.640%
2026-07-27	14.8000	17.8800	14.8000	17.8800	+16.863%	24	376	-47.148%
2026-07-24	15.0000	15.3000	15.0000	15.3000	+10.629%	22	384	-38.235%
2026-07-23	13.6900	13.8300	13.6900	13.8300	+4.377%	2	363	-31.670%
2026-07-21	13.6000	13.6000	13.2500	13.2500	-22.515%	3	363	-28.679%
2026-07-17	16.2000	17.1000	16.2000	17.1000	+18.421%	3	363	-44.737%
2026-07-15	14.4400	14.4400	14.4400	14.4400	+4.035%	1	362	-34.557%
2026-07-13	13.8800	13.8800	13.8800	13.8800	-5.898%	1	361	-31.916%
2026-07-02	13.5300	14.7500	13.5300	14.7500	+26.068%	20	360	-35.932%
2026-07-01	11.7000	11.7000	11.7000	11.7000	+15.842%	1	360	-19.231%
2026-06-30	10.1000	10.1000	10.1000	10.1000	-27.599%	1	359	-6.436%
2026-06-26	13.9500	13.9500	13.9500	13.9500	+13.415%	61	359	-32.258%
2026-06-25	12.3000	12.3000	12.3000	12.3000	-11.511%	1	402	-23.171%
2026-06-24	12.4500	13.9000	12.4500	13.9000	+2.583%	32	401	-32.014%
2026-06-23	13.5500	13.5500	13.5500	13.5500	+12.542%	2	414	-30.258%
2026-06-16	12.0400	12.0400	12.0400	12.0400	+10.866%	15	412	-21.512%
2026-06-15	10.8600	10.8600	10.8600	10.8600	-17.414%	1	420	-12.983%
2026-06-12	13.1500	13.1500	13.1500	13.1500	-2.230%	1	420	-28.137%
2026-06-08	13.1300	13.4600	13.1300	13.4500	-14.058%	26	420	-29.740%
2026-06-05	15.6500	15.6500	15.6500	15.6500	+43.710%	1	419	-39.617%
2026-06-03	10.9100	10.9200	10.8900	10.8900	-12.880%	30	419	-13.223%
2026-05-27	12.5000	12.5000	12.5000	12.5000	+1.626%	10	391	-24.400%
2026-05-26	12.3000	12.3000	12.3000	12.3000	-1.284%	3	381	-23.171%
2026-05-22	12.4600	12.4600	12.4600	12.4600	-12.006%	1	381	-24.157%
2026-05-21	14.1500	14.1600	14.1500	14.1600	-12.593%	2	380	-33.263%
2026-05-19	17.0500	17.0500	15.6500	16.2000	-2.351%	455	380	-41.667%
2026-05-18	16.3000	16.6500	16.2500	16.5900	+13.630%	28	513	-43.038%
2026-05-12	14.6000	14.6000	14.6000	14.6000	+4.211%	1	513	-35.274%
2026-05-11	14.0100	14.0100	14.0100	14.0100	-2.028%	1	513	-32.548%
2026-05-08	14.4500	14.6000	14.3000	14.3000	-10.063%	36	513	-33.916%
2026-05-07	15.3800	15.9000	15.3800	15.9000	+4.536%	3	515	-40.566%
2026-05-06	15.2100	15.2100	15.2100	15.2100	-13.185%	3	513	-37.870%
2026-05-05	17.1700	17.5200	17.1700	17.5200	-9.223%	28	510	-46.062%
2026-04-30	19.3000	19.3000	19.3000	19.3000	-8.095%	1	518	-51.036%
2026-04-24	20.1500	21.0000	20.1500	21.0000	-6.542%	4	519	-55.000%
2026-04-23	22.3200	22.4700	22.3200	22.4700	-5.350%	3	520	-57.944%
2026-04-22	23.7400	23.7400	23.7400	23.7400	-8.516%	1	518	-60.194%
2026-04-17	25.9500	25.9500	25.9500	25.9500	-5.533%	1	517	-63.584%
2026-04-16	27.4300	27.7200	27.4300	27.4700	-2.033%	20	517	-65.599%
2026-04-15	28.1000	28.1000	28.0400	28.0400	+0.574%	2	517	-66.298%
2026-04-14	28.6700	28.6700	27.8800	27.8800	-11.939%	11	516	-66.105%
2026-04-13	31.7400	31.7400	31.6600	31.6600	+2.393%	2	513	-70.152%
2026-04-10	30.9200	30.9200	30.9200	30.9200	-10.247%	1	513	-69.437%
2026-04-09	34.4500	34.4500	34.4500	34.4500	-3.636%	1	513	-72.569%
2026-04-08	35.7500	35.7500	35.7500	35.7500	-20.556%	5	513	-73.566%
2026-04-06	45.0000	45.0000	45.0000	45.0000	-13.478%	25	513	-79.000%
2026-04-02	52.0100	52.0100	52.0100	52.0100	+13.312%	1	499	-81.830%
2026-04-01	45.2500	45.9000	45.2500	45.9000	+1.392%	16	499	-79.412%
2026-03-24	46.8000	46.8000	45.2700	45.2700	-7.950%	301	495	-79.125%
2026-03-20	48.1000	49.1800	48.1000	49.1800	+2.522%	110	194	-80.785%
2026-03-19	50.8500	50.8500	47.9700	47.9700	-3.189%	11	162	-80.300%
2026-03-09	57.0000	57.0700	49.5500	49.5500	-10.721%	13	162	-80.928%
2026-03-06	55.5000	55.5000	55.5000	55.5000	+18.261%	1	151	-82.973%
2026-03-05	46.9300	46.9300	46.9300	46.9300	-4.517%	1	152	-79.864%
2026-03-03	50.8700	51.1600	48.5000	49.1500	+7.714%	10	152	-80.773%
2026-03-02	45.6300	45.6300	45.6300	45.6300	+10.752%	1	151	-79.290%
2026-02-20	41.2000	41.2000	41.2000	41.2000	-6.257%	1	151	-77.063%
2026-02-13	45.3300	45.3300	43.8500	43.9500	+0.114%	64	102	-78.498%
2026-02-12	43.9000	43.9000	43.9000	43.9000	+1.974%	1	102	-78.474%
2026-02-09	43.0500	43.0500	43.0500	43.0500	-18.850%	1	102	-78.049%
2026-02-05	53.0500	53.0500	53.0500	53.0500	+11.967%	1	101	-82.187%
2026-02-03	47.3700	47.3800	47.3700	47.3800	+11.325%	2	100	-80.055%
2026-01-16	42.5600	42.5600	42.5600	42.5600	-6.973%	1	101	-77.796%
2026-01-13	45.6000	45.7500	45.2500	45.7500	-0.651%	11	101	-79.344%
2026-01-12	46.0500	46.0500	46.0500	46.0500	-1.392%	1	98	-79.479%
2026-01-09	47.9000	48.0000	46.7000	46.7000	-9.320%	52	97	-79.764%
2026-01-08	51.6000	52.6000	51.5000	51.5000	+5.576%	31	55	-81.650%
2026-01-07	48.7800	48.7800	48.7800	48.7800	+1.901%	1	24	-80.627%
2026-01-06	47.8000	47.9000	47.8000	47.8700	-5.208%	8	23	-80.259%
2026-01-05	50.5000	50.5000	50.5000	50.5000	-4.717%	1	14	-81.287%
2026-01-02	53.0000	53.0000	53.0000	53.0000	-7.585%	1	14	-82.170%
2025-12-31	57.3000	57.3500	57.3000	57.3500	+1.865%	3	10	-83.522%
2025-12-30	56.3000	56.3000	56.3000	56.3000	-2.002%	1	10	-83.215%
2025-12-29	57.9000	57.9000	57.4500	57.4500	+3.700%	2	9	-83.551%
2025-12-26	55.4000	55.4000	55.4000	55.4000	-3.147%	1	7	-82.942%
2025-12-24	57.2000	57.2000	57.2000	57.2000	-3.215%	1	5	-83.479%
2025-12-22	59.2500	59.2500	59.1000	59.1000	-3.746%	4	5	-84.010%
2025-11-04	61.3000	61.4000	61.3000	61.4000	0.000%	2	1	-84.609%

.dark-mode .CbVjmQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CbVjmQ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P390SMH Dec 18 2026 390.00 Put (SMH261218P00390000)option OPRA

SMH20261218P390
SMH Dec 18 2026 390.00 Put (SMH261218P00390000)
option OPRA