Dark

SMH20261016P450
SMH Oct 16 2026 450.00 Put (SMH261016P00450000)
option OPRA

EOD

Oct 1, 2026

0.1200-25.000%(-0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1600	0.1700	0.1000	0.1200	-25.000%	13	12,081	0.000%
2026-09-30	0.1600	0.1900	0.1600	0.1600	-36.000%	11,008	12,092	-25.000%
2026-09-29	0.4100	0.4100	0.2500	0.2500	0.000%	9	14,526	-52.000%
2026-09-28	0.3100	0.3700	0.2500	0.2500	-16.667%	90	14,528	-52.000%
2026-09-25	0.3000	0.3400	0.3000	0.3000	-18.919%	21	14,521	-60.000%
2026-09-24	0.5500	0.5500	0.3700	0.3700	+2.778%	587	14,845	-67.568%
2026-09-23	0.3400	0.3700	0.2900	0.3600	+20.000%	196	14,552	-66.667%
2026-09-22	0.4200	0.4200	0.2900	0.3000	-34.783%	97	14,543	-60.000%
2026-09-21	0.6700	0.6700	0.4400	0.4600	-33.333%	1,669	14,555	-73.913%
2026-09-18	0.7100	0.9200	0.6900	0.6900	-17.857%	858	14,900	-82.609%
2026-09-17	1.2500	1.2500	0.7900	0.8400	-57.576%	141	14,901	-85.714%
2026-09-16	1.3700	2.0400	1.3500	1.9800	+16.471%	553	15,014	-93.939%
2026-09-15	1.5000	1.8600	1.4000	1.7000	+14.094%	1,136	15,336	-92.941%
2026-09-14	2.5000	2.6000	1.4500	1.4900	+33.036%	491	15,304	-91.946%
2026-09-11	1.4600	1.4600	1.0000	1.1200	-30.000%	1,530	15,320	-89.286%
2026-09-10	2.0700	2.0700	1.5200	1.6000	+2.564%	38	14,384	-92.500%
2026-09-09	1.4300	1.7000	1.4300	1.5600	-11.364%	61	14,409	-92.308%
2026-09-08	1.3000	1.7600	1.3000	1.7600	+6.667%	39	14,537	-93.182%
2026-09-04	1.5400	1.7200	1.5100	1.6500	-15.385%	247	14,559	-92.727%
2026-09-03	2.6000	2.6000	1.9500	1.9500	-14.097%	59	14,559	-93.846%
2026-09-02	2.6200	2.6300	2.2700	2.2700	-17.754%	125	14,569	-94.714%
2026-09-01	2.8400	3.0500	2.4200	2.7600	+21.053%	466	14,529	-95.652%
2026-08-31	2.7700	2.7700	2.2500	2.2800	-20.000%	40	14,349	-94.737%
2026-08-28	2.7000	3.2800	2.6000	2.8500	+6.742%	52	14,337	-95.789%
2026-08-27	3.0800	3.2000	2.6000	2.6700	-31.008%	102	14,347	-95.506%
2026-08-26	3.8700	4.2000	3.7400	3.8700	-4.914%	43	14,328	-96.899%
2026-08-25	4.3000	4.4500	4.0600	4.0700	-20.196%	62	14,305	-97.052%
2026-08-24	4.9000	5.8000	4.8700	5.1000	+8.511%	237	14,301	-97.647%
2026-08-21	4.6000	5.0000	4.6000	4.7000	-4.472%	13	14,297	-97.447%
2026-08-20	5.0000	5.2000	4.7100	4.9200	-1.600%	4,773	14,366	-97.561%
2026-08-19	4.4000	5.7300	4.4000	5.0000	+0.402%	95	12,700	-97.600%
2026-08-18	4.5000	5.4000	4.5000	4.9800	+43.103%	2,341	13,129	-97.590%
2026-08-17	3.4700	3.5000	3.2700	3.4800	-11.899%	308	11,770	-96.552%
2026-08-14	4.1800	4.3500	3.9500	3.9500	-5.952%	14	11,646	-96.962%
2026-08-13	4.3000	4.3000	4.0000	4.2000	-10.448%	19	11,643	-97.143%
2026-08-12	5.0000	5.0300	4.5100	4.6900	-16.991%	398	11,640	-97.441%
2026-08-11	6.5100	6.7000	5.6500	5.6500	-21.528%	40	12,038	-97.876%
2026-08-10	7.5000	7.5000	6.6500	7.2000	0.000%	46	12,037	-98.333%
2026-08-07	7.9400	8.2000	7.2000	7.2000	-19.373%	11,135	12,034	-98.333%
2026-08-06	10.5600	10.5700	8.9300	8.9300	-7.461%	29	3,676	-98.656%
2026-08-05	9.9500	10.7000	9.5500	9.6500	-13.219%	680	3,691	-98.756%
2026-08-04	12.0000	12.1600	10.6200	11.1200	-20.571%	68	3,815	-98.921%
2026-08-03	17.3500	17.3500	14.0000	14.0000	-7.773%	145	3,800	-99.143%
2026-07-31	13.2000	16.5500	13.2000	15.1800	-9.102%	276	3,905	-99.209%
2026-07-30	21.0600	21.1300	16.2000	16.7000	-38.240%	854	3,850	-99.281%
2026-07-29	21.5300	27.0400	20.4500	27.0400	+28.030%	1,198	3,148	-99.556%
2026-07-28	23.4900	24.1800	20.3600	21.1200	+12.102%	982	2,062	-99.432%
2026-07-27	17.2400	21.8000	16.2700	18.8400	+3.516%	11	1,127	-99.363%
2026-07-24	16.5000	18.2000	16.5000	18.2000	+15.190%	26	1,122	-99.341%
2026-07-23	16.1200	16.1200	15.8000	15.8000	+7.483%	312	1,103	-99.241%
2026-07-22	15.0300	15.0300	14.7000	14.7000	-2.326%	2	968	-99.184%
2026-07-21	16.2500	16.2500	15.0500	15.0500	-18.649%	6	969	-99.203%
2026-07-20	17.7400	18.5000	17.5600	18.5000	-3.141%	21	968	-99.351%
2026-07-17	22.5500	22.7100	19.1000	19.1000	+6.823%	6	958	-99.372%
2026-07-16	15.9600	17.8800	15.9600	17.8800	+12.453%	2	954	-99.329%
2026-07-15	15.9000	17.1200	15.8300	15.9000	+13.815%	145	954	-99.245%
2026-07-14	14.3900	14.3900	13.9700	13.9700	-7.176%	19	889	-99.141%
2026-07-13	15.0000	15.0500	15.0000	15.0500	+16.216%	11	879	-99.203%
2026-07-10	12.8900	12.9500	12.8500	12.9500	-7.500%	10	879	-99.073%
2026-07-09	13.8000	14.0000	13.8000	14.0000	-15.510%	9	872	-99.143%
2026-07-08	18.5000	18.5000	16.5000	16.5700	-6.384%	74	907	-99.276%
2026-07-07	18.0000	19.5000	17.0000	17.7000	+23.173%	39	917	-99.322%
2026-07-06	14.1000	14.5000	13.7000	14.3700	-14.464%	19	907	-99.165%
2026-07-02	13.6000	18.3000	12.8000	16.8000	+20.000%	73	866	-99.286%
2026-07-01	12.3000	14.0000	12.1800	14.0000	+32.075%	60	866	-99.143%
2026-06-30	11.5600	11.5700	10.6000	10.6000	-17.510%	10	878	-98.868%
2026-06-29	14.8000	15.8000	12.7500	12.8500	-12.585%	41	876	-99.066%
2026-06-26	15.5000	15.5000	14.7000	14.7000	+9.701%	10	865	-99.184%
2026-06-25	14.2500	15.3000	13.0500	13.4000	-10.667%	34	858	-99.104%
2026-06-24	15.0000	16.4500	14.2500	15.0000	-1.381%	94	850	-99.200%
2026-06-23	15.7000	15.9200	14.6500	15.2100	+35.682%	117	817	-99.211%
2026-06-22	11.2500	11.5000	10.7200	11.2100	-8.490%	16	851	-98.930%
2026-06-18	11.9000	12.5200	11.9000	12.2500	-14.931%	8	822	-99.020%
2026-06-17	12.9000	14.4000	12.5000	14.4000	-0.895%	34	822	-99.167%
2026-06-16	12.0000	14.5300	11.8000	14.5300	+21.083%	81	822	-99.174%
2026-06-15	12.3000	12.7900	11.9500	12.0000	-23.567%	93	819	-99.000%
2026-06-12	17.3000	17.3000	15.3300	15.7000	-6.548%	36	819	-99.236%
2026-06-11	19.4000	19.6000	16.8000	16.8000	-22.222%	10	819	-99.286%
2026-06-10	19.2900	22.0000	17.8000	21.6000	+19.337%	69	810	-99.444%
2026-06-09	15.4000	23.5000	15.4000	18.1000	+6.158%	22	846	-99.337%
2026-06-08	16.6100	17.2500	16.2000	17.0500	-17.633%	40	838	-99.296%
2026-06-05	16.8000	20.7700	16.2000	20.7000	+54.478%	154	827	-99.420%
2026-06-04	15.1500	15.1500	13.1000	13.4000	+3.876%	14	793	-99.104%
2026-06-03	12.8600	13.9500	12.7700	12.9000	-3.008%	248	785	-99.070%
2026-06-02	14.0600	14.0600	13.3000	13.3000	-10.135%	20	621	-99.098%
2026-06-01	15.1000	15.5000	14.6000	14.8000	-1.987%	20	606	-99.189%
2026-05-29	14.1000	15.2500	14.1000	15.1000	0.000%	118	594	-99.205%
2026-05-28	15.9000	15.9000	14.7800	15.1000	-3.514%	19	589	-99.205%
2026-05-27	15.8000	16.4000	15.5000	15.6500	+2.961%	57	577	-99.233%
2026-05-26	15.6300	15.7800	15.0000	15.2000	-13.143%	253	575	-99.211%
2026-05-22	17.2000	17.5900	16.5000	17.5000	-4.891%	156	381	-99.314%
2026-05-21	19.1000	19.3000	18.3500	18.4000	-6.122%	47	268	-99.348%
2026-05-20	20.6000	20.7000	19.6000	19.6000	-14.820%	47	268	-99.388%
2026-05-19	23.6000	25.7000	21.8000	23.0100	+1.589%	34	309	-99.478%
2026-05-18	21.4500	24.0500	21.4500	22.6500	+2.955%	119	309	-99.470%
2026-05-15	22.1800	22.1800	20.7500	22.0000	+16.711%	92	309	-99.455%
2026-05-14	20.0000	20.0000	18.7500	18.8500	-5.985%	57	279	-99.363%
2026-05-13	19.7500	20.9000	19.7500	20.0500	-6.089%	111	259	-99.401%
2026-05-12	20.7500	23.2400	20.7500	21.3500	+12.073%	56	259	-99.438%
2026-05-11	18.7700	19.3400	18.6000	19.0500	-2.806%	153	259	-99.370%
2026-05-08	20.1500	20.2000	19.6000	19.6000	-13.082%	21	147	-99.388%
2026-05-07	21.6500	22.9900	20.7500	22.5500	+6.619%	30	133	-99.468%
2026-05-06	22.3200	23.2000	21.1500	21.1500	-16.765%	61	127	-99.433%
2026-05-05	24.6300	25.6200	24.5600	25.4100	-12.076%	38	93	-99.528%
2026-05-04	26.7500	28.9000	26.7500	28.9000	+6.721%	19	87	-99.585%
2026-05-01	27.3300	27.3300	27.0800	27.0800	-11.213%	2	67	-99.557%
2026-04-29	31.5000	31.5500	30.5000	30.5000	-9.442%	64	67	-99.607%
2026-04-28	33.3100	33.7500	33.3100	33.6800	+9.600%	32	30	-99.644%
2026-04-27	31.1400	31.1400	30.7200	30.7300	+0.065%	11	24	-99.610%
2026-04-24	30.7100	30.7100	30.7100	30.7100	-12.432%	1	18	-99.609%
2026-04-23	35.0800	35.0800	33.7600	35.0700	-2.312%	5	18	-99.658%
2026-04-22	36.5000	36.5000	35.9000	35.9000	-8.301%	3	17	-99.666%
2026-04-20	39.1900	39.1900	39.1500	39.1500	-2.854%	2	16	-99.693%
2026-04-17	39.8400	40.3000	39.5200	40.3000	-6.627%	5	17	-99.702%
2026-04-16	43.1200	43.1800	43.1200	43.1600	-6.174%	8	17	-99.722%
2026-04-15	45.5200	46.0000	45.5200	46.0000	+3.464%	7	13	-99.739%
2026-04-14	45.0000	45.0000	44.4000	44.4600	-11.434%	14	19	-99.730%
2026-04-10	49.5000	50.3300	48.7000	50.2000	-11.213%	9	13	-99.761%
2026-04-08	56.5300	56.7100	56.5300	56.5400	0.000%	22	11	-99.788%

.dark-mode .TSqYT9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TSqYT9{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261016P450SMH Oct 16 2026 450.00 Put (SMH261016P00450000)option OPRA

SMH20261016P450
SMH Oct 16 2026 450.00 Put (SMH261016P00450000)
option OPRA