Dark

SMH20261218P400
SMH Dec 18 2026 400.00 Put (SMH261218P00400000)
option OPRA

EOD

Aug 5, 2026

10.30-11.207%(-1.30)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.7000	10.7000	10.3000	10.3000	-11.207%	261	8,022	0.000%
2026-08-04	11.1200	11.8700	11.1200	11.6000	-18.881%	21	8,023	-11.207%
2026-08-03	16.0000	16.0000	14.3000	14.3000	+0.704%	2	8,025	-27.972%
2026-07-31	14.9000	15.0000	14.1000	14.2000	-10.354%	10	8,025	-27.465%
2026-07-30	18.5600	18.5600	15.4500	15.8400	-28.000%	6,027	8,026	-34.975%
2026-07-29	22.1900	23.1000	19.6000	22.0000	+15.183%	10	3,450	-53.182%
2026-07-28	20.0000	21.0000	18.6000	19.1000	-1.546%	1,614	3,446	-46.073%
2026-07-27	15.7700	19.5600	15.7700	19.4000	+18.582%	7	2,565	-46.907%
2026-07-24	16.3000	16.3600	16.3000	16.3600	+10.168%	3	2,566	-37.042%
2026-07-23	14.9000	15.4000	14.8500	14.8500	+2.768%	39	2,563	-30.640%
2026-07-22	14.4500	14.4500	14.4500	14.4500	-2.365%	2	2,565	-28.720%
2026-07-21	14.8000	14.8200	14.8000	14.8000	-13.450%	103	2,567	-30.405%
2026-07-20	17.0500	17.1000	17.0500	17.1000	-9.524%	15	2,568	-39.766%
2026-07-17	20.0000	20.0000	17.5500	18.9000	+11.834%	95	2,583	-45.503%
2026-07-16	15.9000	16.9000	15.9000	16.9000	+23.900%	6	2,652	-39.053%
2026-07-14	13.7000	13.7000	13.6400	13.6400	-5.931%	31	2,650	-24.487%
2026-07-13	14.5000	14.5000	14.5000	14.5000	+11.796%	1	2,620	-28.966%
2026-07-10	12.9700	12.9700	12.9700	12.9700	-7.357%	2	2,620	-20.586%
2026-07-09	13.8000	14.0000	13.4000	14.0000	-14.110%	129	2,620	-26.429%
2026-07-08	16.3000	16.3000	16.3000	16.3000	-4.118%	23	2,604	-36.810%
2026-07-07	16.6300	17.6000	16.5000	17.0000	+27.820%	18	2,581	-39.412%
2026-07-06	13.3000	13.3000	13.3000	13.3000	-20.597%	1	2,584	-22.556%
2026-07-02	14.8200	16.7500	14.8200	16.7500	+21.818%	2	2,584	-38.507%
2026-07-01	12.7500	13.7500	12.7500	13.7500	+24.097%	5	2,584	-25.091%
2026-06-30	11.0000	11.0800	10.9500	11.0800	-13.774%	33	2,584	-7.040%
2026-06-29	14.1000	15.4500	12.8500	12.8500	-12.287%	21	2,565	-19.844%
2026-06-26	14.8500	15.2300	14.4500	14.6500	+8.519%	122	2,568	-29.693%
2026-06-25	12.3500	15.0000	12.3500	13.5000	-8.163%	28	2,650	-23.704%
2026-06-24	15.1700	15.1700	14.7000	14.7000	+2.510%	15	2,653	-29.932%
2026-06-23	15.0100	15.0400	14.1000	14.3400	+22.043%	134	2,653	-28.173%
2026-06-22	11.6300	11.8000	11.6300	11.7500	-6.000%	66	2,584	-12.340%
2026-06-18	12.0700	12.5000	12.0500	12.5000	-9.747%	16	2,612	-17.600%
2026-06-17	12.7000	13.8500	12.7000	13.8500	-1.001%	3	2,612	-25.632%
2026-06-16	11.9200	13.9900	11.9200	13.9900	+17.169%	49	2,612	-26.376%
2026-06-15	14.0000	14.0000	11.9400	11.9400	-17.769%	10	2,660	-13.735%
2026-06-12	15.1500	15.1500	14.2500	14.5200	-17.500%	451	2,660	-29.063%
2026-06-11	16.3700	17.6000	16.3700	17.6000	-4.865%	6	2,660	-41.477%
2026-06-10	16.3500	18.5000	16.3500	18.5000	+4.343%	19	2,657	-44.324%
2026-06-09	13.9000	20.1500	13.9000	17.7300	+16.645%	46	2,669	-41.906%
2026-06-08	14.8500	15.2000	14.7000	15.2000	-12.139%	84	2,668	-32.237%
2026-06-05	14.1600	17.5000	14.1600	17.3000	+26.277%	26	2,623	-40.462%
2026-06-04	13.6700	13.7000	13.6700	13.7000	+13.693%	5	2,612	-24.818%
2026-06-03	11.8700	12.1500	11.8700	12.0500	-4.365%	20	2,608	-14.523%
2026-06-02	12.4500	12.6000	12.3800	12.6000	-5.618%	3	2,612	-18.254%
2026-06-01	13.4500	13.5200	13.2200	13.3500	0.000%	7	2,609	-22.846%
2026-05-29	13.3500	13.3500	13.3500	13.3500	+0.376%	2	2,607	-22.846%
2026-05-28	13.1500	13.3000	13.0000	13.3000	-1.481%	23	2,605	-22.556%
2026-05-27	14.2500	14.2500	13.5000	13.5000	+0.596%	55	2,583	-23.704%
2026-05-26	13.5100	13.5200	13.1700	13.4200	-6.806%	37	2,549	-23.249%
2026-05-22	14.2900	14.6000	13.9000	14.4000	-4.319%	107	2,544	-28.472%
2026-05-21	15.9200	15.9200	15.0500	15.0500	-5.938%	7	2,601	-31.561%
2026-05-20	17.6500	17.6500	16.0000	16.0000	-13.326%	9	2,601	-35.625%
2026-05-19	19.1800	20.2200	17.8000	18.4600	-1.283%	70	2,597	-44.204%
2026-05-18	17.9300	18.7000	17.9300	18.7000	+5.829%	3	2,597	-44.920%
2026-05-15	18.3500	18.4000	17.5000	17.6700	+9.752%	108	2,597	-41.709%
2026-05-14	16.1000	16.2100	16.1000	16.1000	-3.012%	4	2,450	-36.025%
2026-05-13	16.8500	16.9600	16.5500	16.6000	-4.046%	520	2,449	-37.952%
2026-05-12	18.4700	18.4700	17.3000	17.3000	+10.969%	24	2,449	-40.462%
2026-05-11	15.0000	15.7500	15.0000	15.5900	-1.888%	5	2,449	-33.932%
2026-05-08	16.2500	16.2500	15.8900	15.8900	-9.459%	18	2,725	-35.179%
2026-05-07	17.1000	17.8000	16.5000	17.5500	+3.662%	35	2,710	-41.311%
2026-05-06	17.7400	17.7400	16.9000	16.9300	-14.925%	46	2,709	-39.161%
2026-05-05	18.8900	19.9000	18.8500	19.9000	-5.463%	7	2,692	-48.241%
2026-05-04	20.5000	22.0100	20.4300	21.0500	+1.937%	10	2,690	-51.069%
2026-05-01	20.7000	20.7200	20.6500	20.6500	-4.398%	6	2,688	-50.121%
2026-04-30	21.5000	21.6900	21.5000	21.6000	-6.087%	4	2,688	-52.315%
2026-04-29	23.1500	24.3000	23.0000	23.0000	-2.748%	8	2,686	-55.217%
2026-04-28	24.6800	25.6600	23.6500	23.6500	+1.589%	1,012	2,681	-56.448%
2026-04-27	22.2500	23.2800	22.2500	23.2800	+1.350%	12	2,339	-55.756%
2026-04-24	22.7000	23.5000	22.7000	22.9700	-12.992%	33	2,329	-55.159%
2026-04-23	26.4000	26.4000	26.4000	26.4000	-0.752%	1	2,338	-60.985%
2026-04-21	26.6000	26.6000	26.6000	26.6000	-6.073%	25	2,317	-61.278%
2026-04-20	28.4500	28.7900	28.3200	28.3200	-1.152%	6	2,317	-63.630%
2026-04-17	28.4000	28.6500	28.2000	28.6500	-6.829%	6	2,320	-64.049%
2026-04-16	31.4600	31.4600	30.2300	30.7500	-2.226%	240	2,336	-66.504%
2026-04-15	31.5000	31.9300	31.0000	31.4500	+1.583%	253	2,116	-67.250%
2026-04-14	32.4000	32.4000	30.9600	30.9600	-8.565%	5	1,884	-66.731%
2026-04-13	35.7500	35.7500	33.8600	33.8600	-5.154%	10	1,881	-69.581%
2026-04-10	34.8000	35.8000	34.0000	35.7000	-2.192%	128	1,883	-71.148%
2026-04-09	38.0000	38.0000	36.5000	36.5000	-8.176%	13	1,799	-71.781%
2026-04-08	38.3800	39.7500	38.3800	39.7500	-23.499%	12	1,797	-74.088%
2026-04-01	51.9600	51.9600	51.9600	51.9600	-7.758%	1	1,789	-80.177%
2026-03-31	56.3300	56.3300	56.3300	56.3300	-15.623%	1	1,789	-81.715%
2026-03-30	66.6200	66.7600	66.6200	66.7600	+13.306%	3	1,789	-84.572%
2026-03-27	58.9200	58.9200	58.9200	58.9200	+13.308%	1	1,791	-82.519%
2026-03-26	51.5200	52.0000	51.5200	52.0000	+7.216%	2	1,792	-80.192%
2026-03-25	48.0000	48.5000	47.0400	48.5000	-6.371%	6	1,794	-78.763%
2026-03-24	51.8000	51.8000	51.8000	51.8000	+6.981%	1	1,790	-80.116%
2026-03-23	50.8400	50.8400	48.4200	48.4200	-10.532%	5	1,789	-78.728%
2026-03-20	54.1200	54.1200	54.1200	54.1200	+2.733%	10	1,789	-80.968%
2026-03-19	54.7500	54.7500	52.5500	52.6800	+7.182%	13	1,799	-80.448%
2026-03-17	50.1000	50.1000	49.1500	49.1500	-4.470%	152	1,789	-79.044%
2026-03-16	51.4500	51.4500	51.4500	51.4500	+4.616%	1	1,733	-79.981%
2026-03-11	49.1800	49.1800	49.1800	49.1800	-3.094%	2	1,735	-79.057%
2026-03-10	50.6000	50.7500	49.4300	50.7500	-13.690%	4	1,735	-79.704%
2026-03-09	58.8000	58.8000	58.8000	58.8000	-0.339%	1	1,736	-82.483%
2026-03-06	55.3000	59.0000	55.2000	59.0000	+15.460%	1,610	1,899	-82.542%
2026-03-04	51.6000	51.7500	51.1000	51.1000	-4.217%	4	1,335	-79.843%
2026-03-03	53.3500	53.3500	53.3500	53.3500	+6.275%	1	1,331	-80.694%
2026-03-02	50.2000	50.2000	50.2000	50.2000	+0.965%	2	1,332	-79.482%
2026-02-27	49.7200	49.7200	49.7200	49.7200	+6.467%	1	1,332	-79.284%
2026-02-26	49.0000	49.0000	46.7000	46.7000	+6.330%	17	1,332	-77.944%
2026-02-24	44.1300	44.1400	43.6300	43.9200	-7.244%	12	1,316	-76.548%
2026-02-19	47.3500	47.3500	47.3500	47.3500	+4.180%	75	1,307	-78.247%
2026-02-18	45.6800	45.6800	45.4500	45.4500	-7.584%	179	1,309	-77.338%
2026-02-17	51.8700	51.8700	48.9500	49.1800	+2.565%	7	1,184	-79.057%
2026-02-13	47.9500	47.9500	47.9500	47.9500	+5.038%	1	1,177	-78.519%
2026-02-11	45.6500	45.6500	45.6500	45.6500	-5.876%	1	1,177	-77.437%
2026-02-10	48.6500	48.6500	48.5000	48.5000	-3.770%	3	1,176	-78.763%
2026-02-06	50.4500	50.4500	49.7500	50.4000	-12.878%	1,051	1,175	-79.563%
2026-02-04	57.8500	57.8500	57.8500	57.8500	+7.929%	1	178	-82.195%
2026-02-03	47.3900	53.6000	47.3900	53.6000	+9.477%	13	178	-80.784%
2026-01-29	48.9600	48.9600	48.9600	48.9600	+9.751%	1	191	-78.962%
2026-01-28	44.6100	44.6100	44.6100	44.6100	-7.831%	10	191	-76.911%
2026-01-26	48.4000	48.4000	48.4000	48.4000	-0.718%	24	191	-78.719%
2026-01-23	48.7000	48.7500	48.6500	48.7500	+3.284%	24	196	-78.872%
2026-01-22	46.7500	47.2000	46.7500	47.2000	-0.527%	19	191	-78.178%
2026-01-21	49.8000	49.8000	47.4500	47.4500	-0.732%	16	182	-78.293%
2026-01-16	46.4000	48.1900	46.4000	47.8000	-3.434%	16	161	-78.452%
2026-01-15	46.6000	49.5000	46.6000	49.5000	-1.590%	11	161	-79.192%
2026-01-13	50.6000	50.6000	50.3000	50.3000	-2.896%	8	159	-79.523%
2026-01-09	54.3500	54.3500	51.8000	51.8000	-2.540%	136	153	-80.116%
2026-01-06	52.7000	53.1500	52.7000	53.1500	-11.195%	19	24	-80.621%
2026-01-02	59.8500	59.8500	59.8500	59.8500	-4.545%	1	5	-82.790%
2025-12-24	62.5500	62.7000	62.5500	62.7000	-10.069%	4	2	-83.573%
2025-12-15	69.6000	69.7200	69.6000	69.7200	+10.247%	2	2	-85.227%
2025-12-05	63.2400	63.2400	63.2400	63.2400	+2.247%	1	2	-83.713%
2025-10-29	61.8500	61.8500	61.8500	61.8500	-7.244%	1	2	-83.347%
2025-10-28	66.9100	66.9100	66.6800	66.6800	-55.576%	2	2	-84.553%
2024-10-15	150.1000	150.1000	150.1000	150.1000	0.000%	20	20	-93.138%

.dark-mode .c6DpSv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6DpSv{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P400SMH Dec 18 2026 400.00 Put (SMH261218P00400000)option OPRA

SMH20261218P400
SMH Dec 18 2026 400.00 Put (SMH261218P00400000)
option OPRA