Dark

SMH20261218P500
SMH Dec 18 2026 500.00 Put (SMH261218P00500000)
option OPRA

EOD

Aug 5, 2026

31.45-3.911%(-1.28)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	33.5000	33.5000	31.4500	31.4500	-3.911%	7	2,297	0.000%
2026-08-04	35.2600	35.2600	32.7100	32.7300	-18.379%	32	2,293	-3.911%
2026-08-03	47.5000	47.5000	39.7000	40.1000	-3.373%	85	2,275	-21.571%
2026-07-31	39.5000	44.6200	39.5000	41.5000	-7.366%	17	2,309	-24.217%
2026-07-30	49.7500	49.7500	44.5000	44.8000	-21.127%	34	2,298	-29.799%
2026-07-29	51.5700	59.5000	50.9700	56.8000	+13.373%	2,168	2,309	-44.630%
2026-07-28	53.8500	53.8500	49.0000	50.1000	+3.086%	25	3,109	-37.226%
2026-07-27	48.5700	50.0000	47.8600	48.6000	+12.971%	8	3,108	-35.288%
2026-07-24	40.1300	43.5000	40.1300	43.0200	+13.509%	56	3,101	-26.894%
2026-07-23	38.3500	40.1500	37.9000	37.9000	+4.321%	49	3,061	-17.018%
2026-07-22	36.3300	36.3300	36.3300	36.3300	-3.249%	1	3,042	-13.432%
2026-07-21	38.8000	39.6500	37.5500	37.5500	-16.276%	27	3,042	-16.245%
2026-07-20	44.8500	44.8500	44.8500	44.8500	-2.500%	1	3,043	-29.877%
2026-07-17	48.5500	48.5500	43.9500	46.0000	+6.187%	36	3,059	-31.630%
2026-07-16	42.0000	43.5000	40.4000	43.3200	+17.081%	10	3,038	-27.401%
2026-07-15	37.6900	39.4000	37.0000	37.0000	+4.965%	1,849	3,035	-15.000%
2026-07-14	35.9500	35.9500	35.0200	35.2500	-7.963%	35	1,590	-10.780%
2026-07-13	37.1200	38.3000	36.1700	38.3000	+14.533%	42	1,562	-17.885%
2026-07-10	36.8700	36.8700	33.1500	33.4400	-3.353%	31	1,573	-5.951%
2026-07-09	34.7000	34.9500	34.2500	34.6000	-11.780%	94	1,572	-9.104%
2026-07-08	41.4000	41.4000	39.2200	39.2200	-8.960%	6	1,531	-19.811%
2026-07-07	41.5000	44.5600	40.0000	43.0800	+20.672%	85	1,531	-26.996%
2026-07-06	34.7300	35.7000	33.9000	35.7000	-10.839%	808	1,544	-11.905%
2026-07-02	33.3000	41.8000	32.5000	40.0400	+18.112%	493	2,212	-21.454%
2026-07-01	31.2000	33.9000	31.2000	33.9000	+22.693%	10	2,212	-7.227%
2026-06-30	28.6000	28.6300	27.6300	27.6300	-13.141%	42	2,205	+13.826%
2026-06-29	35.0500	36.2000	31.6400	31.8100	-11.639%	237	2,171	-1.132%
2026-06-26	36.8900	37.1500	36.0000	36.0000	+7.079%	22	2,077	-12.639%
2026-06-25	30.0000	36.2500	30.0000	33.6200	-4.894%	139	2,066	-6.454%
2026-06-23	35.9800	36.3500	34.6500	35.3500	+25.000%	18	2,106	-11.033%
2026-06-22	28.0000	28.6300	27.4000	28.2800	-4.459%	26	2,112	+11.209%
2026-06-18	29.7000	30.2000	29.6000	29.6000	-4.823%	16	2,115	+6.250%
2026-06-17	31.1000	31.1000	31.1000	31.1000	-8.529%	1	2,115	+1.125%
2026-06-16	29.9200	34.0000	29.9200	34.0000	+14.865%	86	2,115	-7.500%
2026-06-15	31.2500	31.2500	29.3500	29.6000	-15.909%	11	2,068	+6.250%
2026-06-12	36.8800	37.1200	35.2000	35.2000	-16.489%	11	2,068	-10.653%
2026-06-11	40.3500	42.1500	40.3500	42.1500	-4.595%	100	2,068	-25.386%
2026-06-10	41.5400	44.1800	40.7500	44.1800	+10.037%	4	1,971	-28.814%
2026-06-09	34.5800	48.8400	34.5800	40.1500	+8.075%	19	1,971	-21.669%
2026-06-08	37.2500	37.2500	37.0000	37.1500	-14.064%	6	1,972	-15.343%
2026-06-05	35.2300	43.2300	35.2300	43.2300	+38.558%	55	1,967	-27.250%
2026-06-04	34.4500	35.4800	30.9500	31.2000	+0.710%	11	1,948	+0.801%
2026-06-03	30.2100	32.2900	30.2100	30.9800	-5.260%	32	1,954	+1.517%
2026-06-02	32.7300	32.7300	31.7500	32.7000	-3.965%	40	1,951	-3.823%
2026-06-01	36.2500	36.2500	34.0500	34.0500	-3.814%	107	1,939	-7.636%
2026-05-29	33.4200	35.4000	33.4200	35.4000	+1.056%	234	1,979	-11.158%
2026-05-28	34.9000	35.0300	34.5000	35.0300	-2.721%	20	1,990	-10.220%
2026-05-27	37.6400	37.6400	36.0100	36.0100	+1.723%	56	1,973	-12.663%
2026-05-26	35.0000	35.4000	34.6000	35.4000	-7.208%	55	1,919	-11.158%
2026-05-22	37.9700	39.1000	37.1900	38.1500	-6.495%	204	1,923	-17.562%
2026-05-21	41.3600	41.9100	39.7500	40.8000	-2.158%	29	1,799	-22.917%
2026-05-20	44.9000	44.9000	41.7000	41.7000	-10.840%	14	1,799	-24.580%
2026-05-19	49.5800	49.5800	45.5700	46.7700	-4.062%	119	1,811	-32.756%
2026-05-18	43.1100	49.5500	43.1100	48.7500	+7.143%	780	1,811	-35.487%
2026-05-15	45.3000	45.5000	44.5000	45.5000	+8.852%	7	1,811	-30.879%
2026-05-14	42.0000	42.0000	41.0000	41.8000	-0.334%	1,209	1,489	-24.761%
2026-05-13	42.5800	44.0000	41.9400	41.9400	-5.753%	12	294	-25.012%
2026-05-12	43.5000	46.2700	41.5000	44.5000	+11.056%	9	294	-29.326%
2026-05-11	40.9700	40.9700	39.6000	40.0700	-2.743%	38	294	-21.512%
2026-05-08	41.2500	41.2500	40.9900	41.2000	-11.966%	13	274	-23.665%
2026-05-07	44.7200	46.8000	42.7500	46.8000	+6.074%	19	277	-32.799%
2026-05-06	45.6000	45.7000	43.7000	44.1200	-10.761%	248	276	-28.717%
2026-05-05	50.0000	50.0000	49.4000	49.4400	-10.191%	10	48	-36.388%
2026-05-04	53.2500	55.0500	53.2500	55.0500	+1.794%	9	48	-42.870%
2026-05-01	54.0800	54.0800	54.0800	54.0800	-3.082%	1	47	-41.845%
2026-04-30	57.0000	57.0000	55.8000	55.8000	-6.689%	14	47	-43.638%
2026-04-29	59.8500	59.8500	59.7700	59.8000	-7.645%	3	39	-47.408%
2026-04-28	64.7500	64.7500	64.7500	64.7500	+11.025%	1	40	-51.429%
2026-04-27	55.6000	58.5000	55.6000	58.3200	+2.047%	15	41	-46.073%
2026-04-24	57.0000	57.5000	55.5500	57.1500	-8.560%	15	29	-44.969%
2026-04-23	63.0600	63.0600	62.5000	62.5000	-6.953%	4	28	-49.680%
2026-04-22	67.8000	67.8000	67.1700	67.1700	-6.017%	6	35	-53.179%
2026-04-20	71.5500	71.5500	71.4700	71.4700	-2.096%	4	34	-55.996%
2026-04-17	73.0000	73.0000	73.0000	73.0000	-5.170%	2	34	-56.918%
2026-04-14	78.0000	78.0000	76.9800	76.9800	-10.384%	16	32	-59.145%
2026-04-10	83.4900	85.9000	83.4900	85.9000	-6.427%	3	20	-63.388%
2026-04-09	92.8300	92.8300	91.8000	91.8000	-21.672%	2	19	-65.741%
2026-03-09	117.1100	117.2000	117.1100	117.2000	+20.862%	2	20	-73.166%
2026-02-25	96.9700	96.9700	96.9700	96.9700	-9.238%	1	20	-67.567%
2026-02-23	106.8900	106.8900	106.8400	106.8400	-0.429%	2	20	-70.563%
2026-02-02	107.2800	107.3000	107.2800	107.3000	-6.411%	10	20	-70.690%
2026-01-21	114.6500	114.6500	114.6500	114.6500	+3.075%	5	11	-72.569%
2026-01-15	109.7200	111.2300	109.7200	111.2300	-5.793%	9	16	-71.725%
2026-01-12	118.0700	118.0700	118.0700	118.0700	-8.615%	2	13	-73.363%
2026-01-02	129.2000	129.2000	129.2000	129.2000	-12.318%	2	13	-75.658%
2025-11-12	147.3900	147.3900	147.3500	147.3500	0.000%	15	15	-78.656%

.dark-mode .yDtHd0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yDtHd0{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P500SMH Dec 18 2026 500.00 Put (SMH261218P00500000)option OPRA

SMH20261218P500
SMH Dec 18 2026 500.00 Put (SMH261218P00500000)
option OPRA