Dark

SMH20261016P530
SMH Oct 16 2026 530.00 Put (SMH261016P00530000)
option OPRA

EOD

Oct 1, 2026

0.6600-37.143%(-0.3900)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0600	1.0600	0.6500	0.6600	-37.143%	108	7,598	0.000%
2026-09-30	1.2400	1.2400	0.9300	1.0500	-12.500%	215	7,630	-37.143%
2026-09-29	1.3400	1.3600	1.2000	1.2000	-31.429%	22	7,653	-45.000%
2026-09-28	1.7300	2.3300	1.7000	1.7500	-1.130%	229	7,650	-62.286%
2026-09-25	1.8000	2.3000	1.6400	1.7700	-28.916%	60	7,779	-62.712%
2026-09-24	3.0000	3.0500	2.2500	2.4900	-8.791%	464	7,789	-73.494%
2026-09-23	2.5200	3.1500	2.3000	2.7300	+18.696%	119	7,668	-75.824%
2026-09-22	2.9500	2.9500	2.2300	2.3000	-28.571%	257	7,607	-71.304%
2026-09-21	4.2200	4.7500	3.1500	3.2200	-44.957%	855	7,624	-79.503%
2026-09-18	7.7000	8.1000	5.8000	5.8500	-32.370%	3,724	8,161	-88.718%
2026-09-17	8.7000	9.1700	7.9000	8.6500	-38.826%	421	5,784	-92.370%
2026-09-16	11.5000	15.7700	11.2500	14.1400	-3.810%	1,194	6,707	-95.332%
2026-09-15	13.3900	15.1600	12.6800	14.7000	-2.713%	407	5,884	-95.510%
2026-09-14	15.4500	19.1000	13.6200	15.1100	+77.765%	3,389	5,824	-95.632%
2026-09-11	9.5500	9.5500	8.0500	8.5000	-27.721%	237	3,140	-92.235%
2026-09-10	11.8500	12.4000	10.5400	11.7600	+26.452%	75	3,101	-94.388%
2026-09-09	9.8800	10.1000	9.3000	9.3000	-10.405%	200	3,076	-92.903%
2026-09-08	8.7300	10.5500	8.7300	10.3800	-9.266%	312	2,949	-93.642%
2026-09-04	11.4400	11.8000	10.1300	11.4400	-22.283%	122	2,710	-94.231%
2026-09-03	18.2500	18.2500	14.7200	14.7200	-3.158%	22	2,710	-95.516%
2026-09-02	17.5000	17.6800	14.8800	15.2000	-14.366%	79	2,709	-95.658%
2026-09-01	17.7700	19.6000	15.5000	17.7500	+23.264%	1,222	2,733	-96.282%
2026-08-31	15.8900	15.9000	14.2200	14.4000	-11.980%	342	2,180	-95.417%
2026-08-28	14.0900	17.5000	13.5700	16.3600	+23.193%	223	2,155	-95.966%
2026-08-27	14.6800	15.3800	13.1000	13.2800	-27.511%	5,171	3,833	-95.030%
2026-08-26	19.0800	19.8700	18.3200	18.3200	-2.863%	27	5,848	-96.397%
2026-08-25	19.2700	19.8000	18.5200	18.8600	-16.364%	5,037	5,833	-96.501%
2026-08-24	22.5500	25.1200	21.6200	22.5500	+16.537%	29	837	-97.073%
2026-08-21	20.7500	20.7500	19.3500	19.3500	-2.322%	450	827	-96.589%
2026-08-20	20.6000	20.6000	19.8100	19.8100	-2.654%	56	404	-96.668%
2026-08-19	19.3500	20.5200	19.3500	20.3500	+3.038%	22	443	-96.757%
2026-08-18	18.0000	21.0000	18.0000	19.7500	+56.250%	15	446	-96.658%
2026-08-17	12.4400	12.6400	11.9900	12.6400	-14.189%	11	447	-94.778%
2026-08-14	16.6700	16.6700	14.7300	14.7300	-4.164%	100	446	-95.519%
2026-08-13	15.2000	15.4600	14.6500	15.3700	-10.640%	6	419	-95.706%
2026-08-12	17.2700	17.5100	17.1800	17.2000	-22.697%	15	419	-96.163%
2026-08-11	21.6800	22.2500	20.5500	22.2500	-6.355%	15	431	-97.034%
2026-08-10	22.0200	23.7600	22.0200	23.7600	+1.582%	16	434	-97.222%
2026-08-07	24.7900	25.2500	23.1400	23.3900	-12.561%	17	425	-97.178%
2026-08-06	27.6500	27.9300	26.2500	26.7500	-5.477%	213	425	-97.533%
2026-08-05	30.1000	30.1800	27.7700	28.3000	-9.295%	28	253	-97.668%
2026-08-04	32.5200	32.7000	31.2000	31.2000	-20.408%	17	256	-97.885%
2026-08-03	45.9900	45.9900	39.0000	39.2000	-2.898%	20	245	-98.316%
2026-07-31	36.2600	40.3900	36.2600	40.3700	-5.678%	7	234	-98.365%
2026-07-30	50.5000	50.5000	42.8000	42.8000	-27.050%	29	234	-98.458%
2026-07-29	55.6600	60.1500	55.6600	58.6700	+18.048%	22	223	-98.875%
2026-07-28	52.8700	53.2500	48.5000	49.7000	+12.520%	34	209	-98.672%
2026-07-27	39.5900	49.5300	38.4900	44.1700	+6.178%	16	189	-98.506%
2026-07-24	42.3000	42.3000	41.6000	41.6000	+16.559%	4	179	-98.413%
2026-07-23	35.8900	35.8900	35.6900	35.6900	+6.062%	2	178	-98.151%
2026-07-22	34.2500	34.2500	33.6500	33.6500	-8.110%	4	177	-98.039%
2026-07-21	36.6200	36.6200	36.6200	36.6200	-17.206%	2	176	-98.198%
2026-07-20	42.8000	44.2300	42.8000	44.2300	+1.959%	2	176	-98.508%
2026-07-17	50.1000	51.6000	42.5000	43.3800	+8.450%	17	175	-98.479%
2026-07-16	40.0000	40.0000	40.0000	40.0000	+3.199%	1	176	-98.350%
2026-07-15	38.7600	38.7600	38.7600	38.7600	+2.675%	1	175	-98.297%
2026-07-13	33.4800	37.8000	33.4800	37.7500	+25.000%	8	174	-98.252%
2026-07-10	30.2000	30.2000	30.2000	30.2000	-7.077%	1	172	-97.815%
2026-07-09	31.5300	32.5000	31.2500	32.5000	-23.077%	24	172	-97.969%
2026-07-07	39.2100	44.0100	39.2100	42.2500	+31.130%	10	158	-98.438%
2026-07-06	31.5000	33.1300	31.5000	32.2200	-16.159%	3	164	-97.952%
2026-07-02	36.6900	39.9000	36.6900	38.4300	+30.271%	6	162	-98.283%
2026-07-01	28.5000	29.5000	28.1000	29.5000	+21.399%	14	162	-97.763%
2026-06-30	26.0000	26.0000	24.3000	24.3000	-23.489%	9	162	-97.284%
2026-06-29	31.8600	31.8600	31.6700	31.7600	-5.137%	6	160	-97.922%
2026-06-26	33.4800	33.4800	33.4800	33.4800	-2.191%	4	159	-98.029%
2026-06-25	27.0000	34.2300	27.0000	34.2300	+5.746%	5	164	-98.072%
2026-06-23	32.0000	32.9100	32.0000	32.3700	+21.463%	25	159	-97.961%
2026-06-18	26.6500	26.6500	26.6500	26.6500	-9.199%	1	147	-97.523%
2026-06-17	29.5000	29.5000	29.2500	29.3500	-4.148%	3	147	-97.751%
2026-06-16	30.5900	30.6200	30.5900	30.6200	-10.337%	50	147	-97.845%
2026-06-12	36.3000	36.3000	34.1500	34.1500	-18.690%	3	103	-98.067%
2026-06-11	41.5000	42.0000	41.5000	42.0000	+3.832%	2	103	-98.429%
2026-06-09	43.1700	49.7800	40.4500	40.4500	+13.624%	65	102	-98.368%
2026-06-08	35.5000	35.6000	35.5000	35.6000	-18.870%	19	62	-98.146%
2026-06-05	37.2700	44.4000	37.2700	43.8800	+29.899%	52	54	-98.496%
2026-06-04	33.7800	33.7800	33.7800	33.7800	+8.269%	4	33	-98.046%
2026-06-02	31.2000	31.2000	31.2000	31.2000	-6.866%	2	29	-97.885%
2026-06-01	34.0500	34.0500	33.3100	33.5000	-4.938%	3	30	-98.030%
2026-05-29	35.2400	35.2400	35.2400	35.2400	-4.447%	1	30	-98.127%
2026-05-27	33.8000	38.1600	33.8000	36.8800	+3.421%	17	30	-98.210%
2026-05-26	35.7400	35.7400	34.8600	35.6600	-10.783%	6	45	-98.149%
2026-05-22	38.4200	39.9700	38.4200	39.9700	-11.844%	2	41	-98.349%
2026-05-20	45.3400	45.3400	45.3400	45.3400	-7.488%	1	40	-98.544%
2026-05-19	53.2500	53.2500	48.8900	49.0100	+4.610%	12	39	-98.653%
2026-05-15	48.2000	48.2000	46.8500	46.8500	+9.335%	6	39	-98.591%
2026-05-14	42.8500	42.8500	42.8500	42.8500	-2.834%	1	38	-98.460%
2026-05-13	44.1000	44.1000	44.1000	44.1000	-0.899%	1	38	-98.503%
2026-05-11	42.2100	44.5000	41.9500	44.5000	+0.793%	10	38	-98.517%
2026-05-08	45.2200	45.8200	44.1500	44.1500	-13.685%	13	33	-98.505%
2026-05-07	51.2000	51.2000	51.1500	51.1500	+6.852%	3	20	-98.710%
2026-05-06	48.6900	48.7600	47.8700	47.8700	-13.514%	8	17	-98.621%
2026-05-05	56.5300	56.5300	54.8300	55.3500	-8.814%	28	16	-98.808%
2026-05-01	60.7000	60.7000	60.7000	60.7000	-5.452%	1	2	-98.913%
2026-04-30	64.1300	64.2000	64.1300	64.2000	-1.307%	2	2	-98.972%
2026-04-24	65.0500	65.0500	65.0500	65.0500	0.000%	1	1	-98.985%

.dark-mode .smBDpX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .smBDpX{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261016P530SMH Oct 16 2026 530.00 Put (SMH261016P00530000)option OPRA

SMH20261016P530
SMH Oct 16 2026 530.00 Put (SMH261016P00530000)
option OPRA