Dark

SMH20261016P520
SMH Oct 16 2026 520.00 Put (SMH261016P00520000)
option OPRA

EOD

Oct 1, 2026

0.5100-32.000%(-0.2400)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7600	0.8000	0.4700	0.5100	-32.000%	148	13,244	0.000%
2026-09-30	0.7500	0.8600	0.7300	0.7500	-20.213%	443	13,499	-32.000%
2026-09-29	0.9500	1.1600	0.8900	0.9400	-31.387%	59	13,551	-45.745%
2026-09-28	1.3400	1.5700	1.1900	1.3700	+3.008%	2,269	13,555	-62.774%
2026-09-25	1.0000	1.7000	1.0000	1.3300	-27.322%	363	12,720	-61.654%
2026-09-24	2.4000	2.4100	1.8100	1.8300	-11.594%	442	12,940	-72.131%
2026-09-23	1.7600	2.3300	1.7000	2.0700	+18.286%	7,120	12,905	-75.362%
2026-09-22	2.2400	2.2400	1.6600	1.7500	-27.984%	71	8,033	-70.857%
2026-09-21	3.2300	3.7000	2.3300	2.4300	-44.647%	662	8,003	-79.012%
2026-09-18	5.6800	6.0400	4.3300	4.3900	-33.485%	223	8,098	-88.383%
2026-09-17	7.3000	7.3000	5.8500	6.6000	-39.394%	617	8,058	-92.273%
2026-09-16	9.3500	12.1000	8.6000	10.8900	-2.332%	676	7,950	-95.317%
2026-09-15	9.9000	11.8000	9.6000	11.1500	-7.083%	341	7,556	-95.426%
2026-09-14	12.5500	14.9000	10.4800	12.0000	+80.995%	2,123	7,688	-95.750%
2026-09-11	7.3000	7.3300	6.1700	6.6300	-29.091%	179	5,918	-92.308%
2026-09-10	9.6300	10.3000	8.2200	9.3500	+33.954%	211	5,830	-94.545%
2026-09-09	7.7500	8.5000	6.9800	6.9800	-20.229%	175	5,741	-92.693%
2026-09-08	6.6500	8.7500	6.6500	8.7500	+0.344%	316	5,814	-94.171%
2026-09-04	8.8700	9.3100	7.9200	8.7200	-20.943%	666	5,653	-94.151%
2026-09-03	13.0300	13.9200	10.7500	11.0300	-9.068%	120	5,653	-95.376%
2026-09-02	14.0500	14.0500	11.7000	12.1300	-18.041%	42	5,546	-95.796%
2026-09-01	14.0900	15.5500	13.1000	14.8000	+35.780%	525	5,542	-96.554%
2026-08-31	12.8900	12.9000	10.9000	10.9000	-17.362%	284	5,159	-95.321%
2026-08-28	11.8100	14.0600	11.2000	13.1900	+18.509%	153	5,349	-96.133%
2026-08-27	12.0000	12.7200	10.6500	11.1300	-29.423%	317	5,235	-95.418%
2026-08-26	15.4000	16.7900	15.3300	15.7700	-0.818%	31	5,001	-96.766%
2026-08-25	16.6000	16.9800	15.6000	15.9000	-16.228%	68	4,987	-96.792%
2026-08-24	19.1200	21.7100	18.1000	18.9800	+16.728%	94	4,981	-97.313%
2026-08-21	16.0000	17.8500	15.7500	16.2600	-3.501%	32	4,941	-96.863%
2026-08-20	16.5200	18.1000	16.5100	16.8500	+1.019%	21	4,944	-96.973%
2026-08-19	17.8700	18.5500	16.6800	16.6800	+0.301%	4,135	4,941	-96.942%
2026-08-18	15.1000	17.6000	14.8000	16.6300	+47.822%	73	1,355	-96.933%
2026-08-17	10.8600	11.3500	10.2400	11.2500	-10.000%	24	1,327	-95.467%
2026-08-14	14.3500	14.5000	12.5000	12.5000	+0.321%	47	1,315	-95.920%
2026-08-13	13.0000	13.0000	12.1700	12.4600	-15.238%	21	1,289	-95.907%
2026-08-12	14.7700	15.2500	13.9200	14.7000	-22.956%	1,031	1,287	-96.531%
2026-08-11	19.6700	19.6700	18.6200	19.0800	-7.558%	3	801	-97.327%
2026-08-10	20.6400	20.6400	20.6400	20.6400	+1.926%	1	802	-97.529%
2026-08-07	21.9300	23.0500	20.2500	20.2500	-13.053%	13	802	-97.481%
2026-08-06	23.2900	23.2900	23.2900	23.2900	-6.653%	15	798	-97.810%
2026-08-05	24.2900	27.0000	24.2900	24.9500	-9.928%	96	783	-97.956%
2026-08-04	28.8800	28.9900	27.5500	27.7000	-20.173%	16	703	-98.159%
2026-08-03	40.1500	42.4400	34.7000	34.7000	-6.670%	11	696	-98.530%
2026-07-31	32.3000	38.6000	32.3000	37.1800	-4.348%	31	692	-98.628%
2026-07-30	42.3300	42.3300	38.8700	38.8700	-26.936%	513	726	-98.688%
2026-07-29	52.8000	54.8000	47.4500	53.2000	+15.102%	49	273	-99.041%
2026-07-28	51.0000	51.0700	45.9100	46.2200	+15.204%	10	266	-98.897%
2026-07-27	44.8600	45.0000	40.1200	40.1200	+4.370%	16	268	-98.729%
2026-07-24	37.3400	38.4400	36.0800	38.4400	+12.661%	6	260	-98.673%
2026-07-23	34.1200	34.1200	34.1200	34.1200	+11.613%	1	256	-98.505%
2026-07-22	31.5900	31.7000	30.0400	30.5700	-4.019%	42	256	-98.332%
2026-07-21	34.1500	34.1500	31.6100	31.8500	-17.487%	11	224	-98.399%
2026-07-20	38.6000	38.6000	38.6000	38.6000	-6.988%	1	220	-98.679%
2026-07-17	43.5800	46.6800	38.9500	41.5000	+9.067%	235	230	-98.771%
2026-07-16	36.7500	38.0500	36.7500	38.0500	+27.513%	2	376	-98.660%
2026-07-15	29.0000	29.8400	29.0000	29.8400	+3.074%	2	377	-98.291%
2026-07-14	28.4700	30.8300	28.4700	28.9500	-15.647%	8	377	-98.238%
2026-07-13	31.5000	34.3200	31.5000	34.3200	+25.668%	9	374	-98.514%
2026-07-10	30.2800	30.4800	27.2500	27.3100	-4.843%	5	367	-98.133%
2026-07-09	29.2000	29.2000	28.7000	28.7000	-16.180%	6	367	-98.223%
2026-07-08	37.2500	37.6000	34.2400	34.2400	-9.130%	3	367	-98.511%
2026-07-07	35.7300	38.7600	35.4000	37.6800	+24.603%	6	368	-98.646%
2026-07-06	29.1200	30.2400	28.8500	30.2400	-13.871%	9	366	-98.313%
2026-07-02	29.5000	36.0700	29.5000	35.1100	+25.125%	103	274	-98.547%
2026-07-01	26.0000	28.0600	26.0000	28.0600	+30.816%	104	274	-98.182%
2026-06-30	23.1500	23.1500	21.4500	21.4500	-17.117%	8	211	-97.622%
2026-06-29	28.8000	32.2000	25.8800	25.8800	-13.733%	8	211	-98.029%
2026-06-26	30.0000	30.0000	30.0000	30.0000	+10.497%	1	206	-98.300%
2026-06-25	24.1400	27.1500	24.1400	27.1500	-13.176%	41	205	-98.122%
2026-06-24	30.5400	31.5500	29.6300	31.2700	+40.413%	16	185	-98.369%
2026-06-22	22.6200	22.6200	22.2700	22.2700	-14.642%	2	190	-97.710%
2026-06-17	25.8700	26.0900	25.8700	26.0900	-8.069%	2	190	-98.045%
2026-06-16	25.9500	28.9500	25.9500	28.3800	+16.550%	6	190	-98.203%
2026-06-15	24.6400	24.7500	24.2200	24.3500	-20.555%	15	192	-97.906%
2026-06-12	32.0000	32.3000	30.6500	30.6500	-6.412%	8	192	-98.336%
2026-06-11	38.4000	38.4000	32.7500	32.7500	-22.668%	12	192	-98.443%
2026-06-10	37.2000	42.3500	35.7000	42.3500	+34.701%	12	194	-98.796%
2026-06-09	31.4400	31.4400	31.4400	31.4400	-11.186%	1	184	-98.378%
2026-06-08	35.4000	35.4000	35.4000	35.4000	-0.422%	1	184	-98.559%
2026-06-05	35.5000	35.5500	35.5000	35.5500	+33.496%	2	184	-98.565%
2026-06-03	26.6500	26.6500	26.6300	26.6300	-15.191%	2	185	-98.085%
2026-05-29	31.4000	31.4000	31.4000	31.4000	-6.016%	1	186	-98.376%
2026-05-27	34.7000	34.7000	33.4000	33.4100	+5.561%	188	185	-98.474%
2026-05-26	32.2500	32.6300	31.6000	31.6500	-8.261%	201	220	-98.389%
2026-05-22	36.0500	36.0500	34.5000	34.5000	-11.629%	31	73	-98.522%
2026-05-21	38.1200	39.0400	38.1200	39.0400	-5.012%	2	75	-98.694%
2026-05-20	40.1000	41.1000	40.1000	41.1000	-14.907%	6	75	-98.759%
2026-05-19	48.3000	48.3000	48.3000	48.3000	+0.520%	1	72	-98.944%
2026-05-18	41.9500	48.0500	41.9500	48.0500	+13.059%	9	72	-98.939%
2026-05-15	44.9000	44.9000	42.5000	42.5000	+4.167%	2	72	-98.800%
2026-05-13	40.8000	40.8000	40.8000	40.8000	-6.636%	1	73	-98.750%
2026-05-12	43.3100	43.7000	43.3100	43.7000	+12.484%	2	73	-98.833%
2026-05-11	39.6500	39.6500	38.8500	38.8500	-7.057%	48	73	-98.687%
2026-05-08	42.4500	42.4500	40.7300	41.8000	-9.817%	7	61	-98.780%
2026-05-07	46.3500	46.3500	46.3500	46.3500	-0.622%	5	62	-98.900%
2026-05-06	44.4500	46.6400	44.4500	46.6400	-7.881%	7	57	-98.907%
2026-05-05	50.7000	51.0000	50.6300	50.6300	-9.750%	18	58	-98.993%
2026-05-04	57.2500	57.2500	56.1000	56.1000	+1.355%	8	42	-99.091%
2026-05-01	56.3000	56.4000	55.3500	55.3500	-10.726%	6	36	-99.079%
2026-04-27	62.0000	62.0000	62.0000	62.0000	+4.712%	1	36	-99.177%
2026-04-24	59.6500	59.7500	59.0900	59.2100	-29.896%	41	36	-99.139%
2026-04-15	84.3200	84.4600	84.3200	84.4600	0.000%	2	1	-99.396%

.dark-mode .DjJk47{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DjJk47{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261016P520SMH Oct 16 2026 520.00 Put (SMH261016P00520000)option OPRA

SMH20261016P520
SMH Oct 16 2026 520.00 Put (SMH261016P00520000)
option OPRA