Dark

SMH20261016P540
SMH Oct 16 2026 540.00 Put (SMH261016P00540000)
option OPRA

EOD

Oct 1, 2026

0.9000-33.824%(-0.4600)1,218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3500	1.4800	0.7600	0.9000	-33.824%	1,218	11,272	0.000%
2026-09-30	1.6800	1.6800	1.2600	1.3600	-17.073%	983	11,175	-33.824%
2026-09-29	1.8800	1.9400	1.6400	1.6400	-32.510%	673	11,341	-45.122%
2026-09-28	2.2700	3.2000	2.2000	2.4300	+2.532%	520	11,096	-62.963%
2026-09-25	2.8700	3.1500	2.2800	2.3700	-31.304%	735	11,010	-62.025%
2026-09-24	4.6500	4.6500	3.0500	3.4500	-3.090%	313	10,917	-73.913%
2026-09-23	3.1500	4.2000	3.1000	3.5600	+13.016%	578	10,692	-74.719%
2026-09-22	4.0000	4.0000	3.0000	3.1500	-27.918%	141	10,781	-71.429%
2026-09-21	5.6000	6.4000	4.1600	4.3700	-40.137%	777	10,799	-79.405%
2026-09-18	10.1000	10.4000	7.3000	7.3000	-35.739%	627	10,647	-87.671%
2026-09-17	11.3000	12.1500	10.5000	11.3600	-33.176%	1,934	10,574	-92.077%
2026-09-16	15.4500	20.0000	14.6900	17.0000	-7.155%	332	8,434	-94.706%
2026-09-15	17.4100	19.6000	16.7400	18.3100	-4.386%	146	8,626	-95.085%
2026-09-14	21.4000	22.8500	17.4700	19.1500	+78.140%	504	8,551	-95.300%
2026-09-11	11.9200	12.5700	10.4000	10.7500	-25.862%	249	8,420	-91.628%
2026-09-10	15.3700	16.3000	13.8000	14.5000	+17.886%	293	8,334	-93.793%
2026-09-09	13.9900	13.9900	11.8500	12.3000	-3.906%	6,479	8,250	-92.683%
2026-09-08	10.9600	13.1500	10.7000	12.8000	-9.220%	291	1,934	-92.969%
2026-09-04	14.3000	14.7500	12.9500	14.1000	-19.886%	352	1,767	-93.617%
2026-09-03	21.5200	21.5200	17.1600	17.6000	-6.780%	106	1,767	-94.886%
2026-09-02	21.3900	22.2000	18.2300	18.8800	-11.817%	59	1,761	-95.233%
2026-09-01	21.3500	23.5300	19.6000	21.4100	+24.116%	360	1,758	-95.796%
2026-08-31	19.6000	19.6000	17.2500	17.2500	-16.221%	158	1,715	-94.783%
2026-08-28	17.3300	21.5000	16.5500	20.5900	+29.987%	65	1,639	-95.629%
2026-08-27	17.5000	19.8000	15.8400	15.8400	-28.969%	588	1,613	-94.318%
2026-08-26	22.5000	23.2800	22.1000	22.3000	-3.212%	42	1,465	-95.964%
2026-08-25	22.1500	23.4100	22.1500	23.0400	-9.789%	118	1,351	-96.094%
2026-08-24	27.1000	29.8600	25.5400	25.5400	+11.626%	161	1,264	-96.476%
2026-08-21	21.7300	24.3100	21.7300	22.8800	-1.464%	15	1,284	-96.066%
2026-08-20	23.2800	24.1000	23.0000	23.2200	-1.401%	19	1,276	-96.124%
2026-08-19	19.9900	26.3200	19.9300	23.5500	+6.081%	48	1,276	-96.178%
2026-08-18	20.6400	23.9000	20.6400	22.2000	+43.411%	432	1,366	-95.946%
2026-08-17	15.8500	15.8500	14.2000	15.4800	-14.381%	45	984	-94.186%
2026-08-14	18.9000	20.1000	17.8400	18.0800	-0.110%	28	974	-95.022%
2026-08-13	17.8800	18.1000	16.9200	18.1000	-9.726%	36	969	-95.028%
2026-08-12	20.2000	20.4000	18.9500	20.0500	-18.163%	201	979	-95.511%
2026-08-11	24.7800	25.2300	24.5000	24.5000	-11.264%	5	924	-96.327%
2026-08-10	25.7400	27.6100	25.7400	27.6100	+5.101%	21	924	-96.740%
2026-08-07	28.2500	28.2500	26.1800	26.2700	-14.569%	63	915	-96.574%
2026-08-06	33.0500	33.0500	30.1000	30.7500	-5.385%	11	934	-97.073%
2026-08-05	32.2100	32.5000	31.5000	32.5000	-3.130%	5	932	-97.231%
2026-08-04	36.3800	37.0000	33.5500	33.5500	-23.750%	45	930	-97.317%
2026-08-03	49.6500	52.0000	42.9500	44.0000	-2.352%	87	924	-97.955%
2026-07-31	44.4500	47.3200	44.4500	45.0600	-4.897%	35	897	-98.003%
2026-07-30	48.4300	48.6500	47.1300	47.3800	-31.033%	17	889	-98.100%
2026-07-29	55.3000	68.7000	55.3000	68.7000	+23.672%	39	889	-98.690%
2026-07-28	56.2600	59.3700	53.5000	55.5500	+13.995%	178	908	-98.380%
2026-07-27	52.4000	54.9000	47.8200	48.7300	+5.820%	62	813	-98.153%
2026-07-24	44.9500	47.0800	44.9500	46.0500	+12.180%	7	805	-98.046%
2026-07-23	41.3700	42.0500	39.5000	41.0500	+7.602%	16	806	-97.808%
2026-07-22	40.6400	40.6400	36.7000	38.1500	-4.506%	38	803	-97.641%
2026-07-21	41.7500	41.7500	38.2800	39.9500	-14.086%	52	803	-97.747%
2026-07-20	45.0600	46.5000	44.9100	46.5000	-0.958%	8	813	-98.065%
2026-07-17	55.1400	56.5800	46.9500	46.9500	+1.142%	26	812	-98.083%
2026-07-16	41.5500	46.4200	41.5500	46.4200	+6.713%	14	795	-98.061%
2026-07-15	35.7000	43.5000	35.7000	43.5000	+21.271%	31	784	-97.931%
2026-07-14	36.1500	36.1500	35.8700	35.8700	-13.357%	5	783	-97.491%
2026-07-13	39.9800	41.4000	39.9800	41.4000	+23.582%	18	783	-97.826%
2026-07-10	35.5200	35.7500	33.2700	33.5000	-3.179%	14	770	-97.313%
2026-07-09	34.6800	34.8300	34.3500	34.6000	-15.092%	57	767	-97.399%
2026-07-08	40.7500	40.7500	40.7500	40.7500	-5.100%	1	767	-97.791%
2026-07-07	44.0000	44.0000	42.9400	42.9400	+17.483%	10	777	-97.904%
2026-07-06	34.9200	36.5500	34.9200	36.5500	-12.976%	2	767	-97.538%
2026-07-02	36.4500	42.0000	36.4500	42.0000	+28.598%	10	765	-97.857%
2026-07-01	30.9300	32.6600	30.9300	32.6600	+23.712%	16	765	-97.244%
2026-06-30	26.4000	26.4000	26.4000	26.4000	-17.680%	1	760	-96.591%
2026-06-29	37.9000	37.9000	32.0700	32.0700	-11.040%	11	759	-97.194%
2026-06-26	36.0500	36.0500	36.0500	36.0500	+4.493%	8	759	-97.503%
2026-06-24	34.2800	37.4800	34.2800	34.5000	-1.709%	8	759	-97.391%
2026-06-23	36.8900	37.2500	34.0000	35.1000	+34.741%	6	759	-97.436%
2026-06-22	27.1200	27.1200	26.0500	26.0500	-21.889%	7	757	-96.545%
2026-06-17	33.3500	33.3500	33.3500	33.3500	+8.809%	500	266	-97.301%
2026-06-15	30.6200	30.6500	30.6200	30.6500	-35.132%	6	266	-97.064%
2026-06-10	42.6500	47.2500	42.6500	47.2500	+2.740%	17	266	-98.095%
2026-06-09	46.8000	53.9300	45.9900	45.9900	+11.437%	8	266	-98.043%
2026-06-08	40.2800	41.3100	40.0000	41.2700	-8.796%	6	264	-97.819%
2026-06-05	41.6100	45.2500	41.6000	45.2500	+42.251%	10	265	-98.011%
2026-06-03	31.8100	31.8100	31.8100	31.8100	-20.196%	1	260	-97.171%
2026-06-01	39.8600	39.8600	39.8600	39.8600	+3.131%	1	260	-97.742%
2026-05-29	35.8000	38.6500	35.8000	38.6500	+2.384%	5	260	-97.671%
2026-05-28	37.8300	37.8300	37.7500	37.7500	-6.211%	2	259	-97.616%
2026-05-27	40.6500	40.6500	40.2500	40.2500	+5.588%	6	259	-97.764%
2026-05-26	38.1200	38.1200	38.1200	38.1200	-11.101%	1	259	-97.639%
2026-05-22	42.2000	42.8800	42.2000	42.8800	-5.384%	138	259	-97.901%
2026-05-21	47.4200	47.4200	45.1600	45.3200	-8.222%	4	129	-98.014%
2026-05-20	51.7100	51.7100	49.3800	49.3800	-10.055%	102	129	-98.177%
2026-05-19	56.9200	60.2000	54.9000	54.9000	-1.789%	12	82	-98.361%
2026-05-18	54.8600	55.9000	54.8500	55.9000	+9.522%	7	82	-98.390%
2026-05-15	52.5000	54.0000	51.0300	51.0400	+10.238%	65	82	-98.237%
2026-05-14	47.3000	47.3000	46.3000	46.3000	-2.792%	15	103	-98.056%
2026-05-13	48.1000	48.6500	47.4000	47.6300	-6.608%	21	94	-98.110%
2026-05-12	54.5500	55.0500	51.0000	51.0000	+9.677%	76	94	-98.235%
2026-05-11	46.5000	46.5000	46.5000	46.5000	-3.687%	19	94	-98.065%
2026-05-08	50.9800	50.9800	48.2800	48.2800	-15.668%	4	66	-98.136%
2026-05-07	54.1000	57.2500	53.5500	57.2500	+7.795%	11	65	-98.428%
2026-05-06	54.5100	56.5000	53.1100	53.1100	-13.950%	68	57	-98.305%
2026-05-05	60.3000	61.9000	60.3000	61.7200	0.000%	8	3	-98.542%

.dark-mode .HD0NHH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HD0NHH{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261016P540SMH Oct 16 2026 540.00 Put (SMH261016P00540000)option OPRA

SMH20261016P540
SMH Oct 16 2026 540.00 Put (SMH261016P00540000)
option OPRA