Dark

SMH20261016P500
SMH Oct 16 2026 500.00 Put (SMH261016P00500000)
option OPRA

EOD

Oct 1, 2026

0.3200-69.524%(-0.7300)230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5900	0.5900	0.2700	0.3200	-69.524%	230	16,769	0.000%
2026-09-30	0.5200	1.0500	0.4300	1.0500	+98.113%	251	16,635	-69.524%
2026-09-29	0.6000	0.6500	0.5300	0.5300	-30.263%	3,109	16,693	-39.623%
2026-09-28	0.8600	1.0000	0.7300	0.7600	-5.000%	540	13,724	-57.895%
2026-09-25	1.0000	1.0300	0.7600	0.8000	-27.273%	110	13,853	-60.000%
2026-09-24	1.3500	1.3500	1.0000	1.1000	-9.091%	183	13,820	-70.909%
2026-09-23	1.2800	1.3800	1.0000	1.2100	+17.476%	221	13,897	-73.554%
2026-09-22	1.5100	1.5200	0.9800	1.0300	-30.872%	153	14,240	-68.932%
2026-09-21	1.8900	2.1300	1.3900	1.4900	-42.471%	4,179	14,298	-78.523%
2026-09-18	3.5300	3.5900	2.4800	2.5900	-29.041%	2,674	12,699	-87.645%
2026-09-17	4.4000	5.0000	3.1900	3.6500	-45.522%	2,591	11,181	-91.233%
2026-09-16	5.5100	7.3500	4.9500	6.7000	+3.077%	1,231	10,409	-95.224%
2026-09-15	6.0000	6.9500	5.4400	6.5000	-7.143%	867	11,168	-95.077%
2026-09-14	8.0000	9.4500	5.9500	7.0000	+79.487%	1,549	10,929	-95.429%
2026-09-11	4.6700	4.6700	3.6000	3.9000	-30.357%	6,106	10,728	-91.795%
2026-09-10	5.9000	6.2500	4.8000	5.6000	+31.765%	2,893	9,668	-94.286%
2026-09-09	5.0200	5.3300	4.2500	4.2500	-16.992%	1,524	10,838	-92.471%
2026-09-08	4.3900	5.2000	4.0500	5.1200	-6.909%	1,829	10,051	-93.750%
2026-09-04	5.4000	5.7000	4.7000	5.5000	-18.519%	1,699	10,041	-94.182%
2026-09-03	8.6500	8.8000	6.5000	6.7500	-8.784%	1,321	10,041	-95.259%
2026-09-02	8.8500	9.4000	7.1000	7.4000	-17.503%	1,481	10,375	-95.676%
2026-09-01	9.0000	10.1900	7.7100	8.9700	+28.143%	2,771	9,728	-96.433%
2026-08-31	8.6700	8.6700	6.9400	7.0000	-21.700%	310	9,511	-95.429%
2026-08-28	7.8600	9.8000	7.3000	8.9400	+23.310%	447	9,474	-96.421%
2026-08-27	8.0800	8.8500	7.1000	7.2500	-31.345%	379	9,279	-95.586%
2026-08-26	10.9300	11.4500	10.2700	10.5600	+2.524%	613	9,407	-96.970%
2026-08-25	11.3600	12.1000	10.3000	10.3000	-21.374%	1,545	9,142	-96.893%
2026-08-24	12.4500	15.1500	12.4500	13.1000	+12.931%	2,619	8,006	-97.557%
2026-08-21	11.0000	12.6500	11.0000	11.6000	-3.734%	628	8,624	-97.241%
2026-08-20	12.4500	12.7800	11.4000	12.0500	0.000%	1,242	8,341	-97.344%
2026-08-19	11.1500	13.9000	10.4000	12.0500	+4.783%	3,312	7,928	-97.344%
2026-08-18	10.6000	12.7700	10.2000	11.5000	+41.975%	5,832	6,823	-97.217%
2026-08-17	8.1500	8.2000	7.2000	8.1000	-10.497%	79	7,392	-96.049%
2026-08-14	9.9500	10.5000	8.9500	9.0500	-7.179%	1,688	7,366	-96.464%
2026-08-13	10.1000	10.1000	8.9400	9.7500	-10.138%	88	6,567	-96.718%
2026-08-12	11.6000	11.6000	10.1000	10.8500	-18.727%	64	6,540	-97.051%
2026-08-11	13.8000	14.6200	13.3500	13.3500	-14.258%	39	6,563	-97.603%
2026-08-10	14.6300	15.5700	14.3000	15.5700	+2.908%	141	6,566	-97.945%
2026-08-07	16.3500	17.0000	15.1300	15.1300	-17.682%	702	6,487	-97.885%
2026-08-06	20.0000	21.0000	17.7500	18.3800	-10.122%	473	6,361	-98.259%
2026-08-05	21.5000	21.5000	18.7500	20.4500	-1.541%	409	6,307	-98.435%
2026-08-04	22.6200	22.7800	20.5000	20.7700	-24.473%	225	6,488	-98.459%
2026-08-03	31.6500	34.0000	26.9700	27.5000	-4.514%	4,482	6,519	-98.836%
2026-07-31	25.1500	31.5200	24.6500	28.8000	-5.574%	296	3,383	-98.889%
2026-07-30	37.0000	38.0000	30.4000	30.5000	-36.458%	661	3,230	-98.951%
2026-07-29	38.8500	48.0000	36.5000	48.0000	+29.450%	134	2,821	-99.333%
2026-07-28	39.4000	41.9100	35.6500	37.0800	+13.325%	842	2,848	-99.137%
2026-07-27	28.8000	36.9500	28.8000	32.7200	+4.537%	873	2,639	-99.022%
2026-07-24	28.9000	31.9000	26.7500	31.3000	+13.201%	20	2,837	-98.978%
2026-07-23	27.3500	28.1300	26.0000	27.6500	+8.944%	21	2,852	-98.843%
2026-07-22	26.5000	26.5000	24.4000	25.3800	-3.718%	1,098	2,850	-98.739%
2026-07-21	27.6500	27.9300	25.5000	26.3600	-19.388%	56	1,959	-98.786%
2026-07-20	30.8300	33.1500	29.7000	32.7000	-4.049%	46	1,981	-99.021%
2026-07-17	35.0000	40.0000	31.7300	34.0800	+7.508%	512	1,993	-99.061%
2026-07-16	28.5200	31.7000	27.1500	31.7000	+26.800%	75	2,285	-98.991%
2026-07-15	23.4400	29.6000	23.4400	25.0000	+2.041%	297	2,288	-98.720%
2026-07-14	24.0000	26.0000	23.4000	24.5000	-11.902%	107	2,514	-98.694%
2026-07-13	25.4500	28.3000	24.5000	27.8100	+24.989%	65	2,506	-98.849%
2026-07-10	25.0000	25.0000	22.0000	22.2500	-7.292%	1,158	2,505	-98.562%
2026-07-09	24.1000	25.3000	22.0000	24.0000	-11.602%	1,166	2,738	-98.667%
2026-07-08	31.6000	31.6000	27.1500	27.1500	-11.042%	67	3,016	-98.821%
2026-07-07	30.6000	32.9000	28.6000	30.5200	+23.313%	455	3,013	-98.952%
2026-07-06	25.2500	26.3500	23.0000	24.7500	-11.607%	236	3,269	-98.707%
2026-07-02	23.4200	30.5000	21.7600	28.0000	+21.739%	1,115	2,746	-98.857%
2026-07-01	21.5700	23.0000	20.3200	23.0000	+31.429%	11	2,746	-98.609%
2026-06-30	18.9300	18.9300	17.5000	17.5000	-18.491%	9	2,741	-98.171%
2026-06-29	23.5000	28.0000	21.4700	21.4700	-19.012%	31	2,737	-98.510%
2026-06-26	27.0000	27.0000	24.4100	26.5100	+22.335%	520	2,717	-98.793%
2026-06-25	19.9500	25.4500	19.9500	21.6700	-4.956%	1,346	2,240	-98.523%
2026-06-24	24.4300	27.4000	22.8000	22.8000	-8.617%	1,223	2,376	-98.596%
2026-06-23	25.7200	26.1500	24.2600	24.9500	+32.080%	64	1,310	-98.717%
2026-06-22	19.1000	19.1000	17.9000	18.8900	-9.400%	50	1,289	-98.306%
2026-06-18	20.2000	20.8500	19.7700	20.8500	-2.752%	253	1,407	-98.465%
2026-06-17	22.5000	22.5000	21.4000	21.4400	-8.998%	4	1,407	-98.507%
2026-06-16	21.3000	23.5600	21.0000	23.5600	+17.214%	9	1,407	-98.642%
2026-06-15	20.2500	20.2500	20.1000	20.1000	-22.989%	4	1,421	-98.408%
2026-06-12	27.0000	27.0000	25.6000	26.1000	-7.611%	25	1,421	-98.774%
2026-06-11	31.4500	33.0500	28.1000	28.2500	-22.283%	11	1,421	-98.867%
2026-06-10	32.1000	36.3500	29.0100	36.3500	+21.167%	98	1,421	-99.120%
2026-06-09	28.4500	38.6500	28.4500	30.0000	+5.671%	16	1,346	-98.933%
2026-06-08	28.0000	28.3900	27.0000	28.3900	-15.203%	15	1,348	-98.873%
2026-06-05	28.0900	33.8000	28.0000	33.4800	+50.811%	56	1,339	-99.044%
2026-06-04	25.7300	25.8000	21.9500	22.2000	+3.400%	13	1,306	-98.559%
2026-06-03	21.1300	22.0500	21.1300	21.4700	-5.460%	10	1,311	-98.510%
2026-06-02	23.3800	23.4000	22.4100	22.7100	-10.591%	13	1,308	-98.591%
2026-06-01	25.9000	26.1000	24.6500	25.4000	-1.931%	24	1,309	-98.740%
2026-05-29	25.9000	25.9000	25.9000	25.9000	+1.768%	1	1,315	-98.764%
2026-05-28	25.4500	25.4500	25.4500	25.4500	-4.646%	1	1,314	-98.743%
2026-05-27	29.0900	29.1000	26.6900	26.6900	+3.450%	32	1,316	-98.801%
2026-05-26	26.9400	27.0200	25.7000	25.8000	-14.428%	25	1,320	-98.760%
2026-05-22	29.0500	30.1500	28.4400	30.1500	-2.427%	24	1,328	-98.939%
2026-05-21	33.2000	33.2000	30.9000	30.9000	-9.517%	4	1,325	-98.964%
2026-05-20	34.1500	34.1500	34.1500	34.1500	-9.416%	5	1,325	-99.063%
2026-05-19	40.0000	41.9000	36.4500	37.7000	-7.143%	8	1,390	-99.151%
2026-05-18	37.7700	40.6000	37.7700	40.6000	+14.689%	481	1,390	-99.212%
2026-05-15	35.4200	35.4200	35.4000	35.4000	+9.259%	4	1,390	-99.096%
2026-05-14	32.1300	32.4000	32.1100	32.4000	-4.930%	20	1,042	-99.012%
2026-05-13	33.7000	34.0800	33.7000	34.0800	-7.542%	4	1,022	-99.061%
2026-05-12	33.8500	39.0500	33.8500	36.8600	+16.682%	80	1,022	-99.132%
2026-05-11	31.3100	31.9000	31.3100	31.5900	-4.620%	6	1,022	-98.987%
2026-05-08	35.1500	35.5000	32.8000	33.1200	-16.574%	436	1,074	-99.034%
2026-05-07	38.2000	39.7000	35.6900	39.7000	+11.111%	576	691	-99.194%
2026-05-06	38.0000	38.4700	35.5000	35.7300	-17.578%	40	119	-99.104%
2026-05-05	41.7900	43.3500	40.9000	43.3500	-8.448%	71	96	-99.262%
2026-05-04	47.3500	47.3500	47.3500	47.3500	+2.378%	1	58	-99.324%
2026-05-01	46.2500	46.2500	46.2500	46.2500	-2.938%	10	48	-99.308%
2026-04-30	50.5000	50.5000	47.5000	47.6500	-10.009%	5	48	-99.328%
2026-04-29	52.5400	52.9500	51.5000	52.9500	-7.024%	9	47	-99.396%
2026-04-28	56.4100	56.9500	56.4100	56.9500	+16.391%	2	43	-99.438%
2026-04-27	48.2000	52.0500	48.2000	48.9300	-2.530%	48	44	-99.346%
2026-04-24	49.6500	51.0000	49.5500	50.2000	-16.208%	21	31	-99.363%
2026-04-22	59.7500	59.9200	59.5000	59.9100	-8.184%	21	16	-99.466%
2026-04-20	65.1500	65.2500	65.1500	65.2500	-7.630%	2	2	-99.510%
2026-04-16	72.2500	72.2500	70.6400	70.6400	-2.025%	2	1	-99.547%
2026-04-15	71.6000	72.1000	71.6000	72.1000	-43.008%	2	1	-99.556%
2026-03-27	126.5100	126.5100	126.5100	126.5100	0.000%	1	1	-99.747%

.dark-mode .h72Khp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h72Khp{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261016P500SMH Oct 16 2026 500.00 Put (SMH261016P00500000)option OPRA

SMH20261016P500
SMH Oct 16 2026 500.00 Put (SMH261016P00500000)
option OPRA