Dark

SMH20261016P545
SMH Oct 16 2026 545.00 Put (SMH261016P00545000)
option OPRA

EOD

Oct 1, 2026

1.02-38.182%(-0.63)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5400	1.6700	0.9600	1.0200	-38.182%	47	8,342	0.000%
2026-09-30	1.5400	1.7800	1.5000	1.6500	-17.500%	15	8,345	-38.182%
2026-09-29	2.0000	2.2900	1.9000	2.0000	-30.556%	383	8,340	-49.000%
2026-09-28	2.7300	3.6700	2.4500	2.8800	+4.727%	235	8,311	-64.583%
2026-09-25	3.1000	3.5000	2.5900	2.7500	-26.667%	231	8,307	-62.909%
2026-09-24	5.1100	5.1100	3.5000	3.7500	-8.537%	100	8,254	-72.800%
2026-09-23	3.9000	4.7500	3.8500	4.1000	+15.493%	247	8,195	-75.122%
2026-09-22	5.7500	5.7500	3.4600	3.5500	-28.283%	282	8,133	-71.268%
2026-09-21	6.9200	7.0900	4.8000	4.9500	-44.939%	459	7,937	-79.394%
2026-09-18	11.6000	12.0000	8.9900	8.9900	-31.635%	394	8,004	-88.654%
2026-09-17	13.2000	13.8500	12.1200	13.1500	-36.779%	1,025	7,970	-92.243%
2026-09-16	17.6000	22.1700	16.8000	20.8000	+0.580%	837	7,929	-95.096%
2026-09-15	19.5100	22.2500	18.2000	20.6800	-6.000%	20,222	7,995	-95.068%
2026-09-14	24.0000	25.2500	19.4800	22.0000	+79.739%	8,010	6,092	-95.364%
2026-09-11	14.1500	14.1500	11.7000	12.2400	-24.257%	137	1,688	-91.667%
2026-09-10	17.6000	17.7500	15.1000	16.1600	+23.359%	30	1,664	-93.688%
2026-09-09	14.0800	14.5500	13.1000	13.1000	-8.711%	217	1,804	-92.214%
2026-09-08	11.9500	14.6000	11.9500	14.3500	-11.692%	129	1,866	-92.892%
2026-09-04	15.3000	16.2500	14.4300	16.2500	-17.134%	196	2,056	-93.723%
2026-09-03	23.0000	24.0000	19.3500	19.6100	-6.082%	173	2,056	-94.799%
2026-09-02	23.3700	24.8000	20.3500	20.8800	-12.599%	15	1,906	-95.115%
2026-09-01	25.8700	25.8700	21.3000	23.8900	+17.165%	404	1,902	-95.730%
2026-08-31	21.3500	21.4000	20.3900	20.3900	-7.946%	25	1,541	-94.998%
2026-08-28	18.6800	23.1500	18.6800	22.1500	+26.571%	45	1,525	-95.395%
2026-08-27	19.9300	20.3100	17.5000	17.5000	-28.659%	18	1,514	-94.171%
2026-08-26	24.5000	25.1500	24.1000	24.5300	-3.804%	6	1,509	-95.842%
2026-08-25	25.9800	25.9800	24.7400	25.5000	-11.765%	20	1,509	-96.000%
2026-08-24	28.5700	32.3000	28.1800	28.9000	+14.004%	404	1,493	-96.471%
2026-08-21	26.4000	26.4000	25.3500	25.3500	+0.317%	5	1,117	-95.976%
2026-08-20	25.5700	26.3900	25.2700	25.2700	-1.711%	9	1,118	-95.964%
2026-08-19	27.0000	27.0000	25.0500	25.7100	+3.669%	372	1,115	-96.033%
2026-08-18	24.0000	25.9200	24.0000	24.8000	+45.882%	4	809	-95.887%
2026-08-17	15.5000	17.0000	15.5000	17.0000	-15.042%	2	809	-94.000%
2026-08-14	19.5000	20.7000	19.5000	20.0100	+2.721%	104	808	-94.903%
2026-08-13	20.5000	20.7400	19.4800	19.4800	-6.166%	8	754	-94.764%
2026-08-12	21.7100	21.7100	20.7200	20.7600	-21.065%	24	757	-95.087%
2026-08-11	26.4000	27.4000	26.3000	26.3000	-7.067%	4	758	-96.122%
2026-08-10	28.2100	28.3000	28.2100	28.3000	+0.712%	2	757	-96.396%
2026-08-07	29.6000	29.6000	28.0000	28.1000	-12.733%	7	757	-96.370%
2026-08-06	32.5000	34.0500	32.2000	32.2000	-3.593%	91	796	-96.832%
2026-08-05	35.6000	35.6000	33.4000	33.4000	-4.188%	4	791	-96.946%
2026-08-04	37.0000	37.2100	34.8600	34.8600	-25.032%	35	799	-97.074%
2026-08-03	51.1100	51.1100	45.0000	46.5000	-2.862%	8	790	-97.806%
2026-07-31	46.9700	49.2000	46.4500	47.8700	-6.540%	41	789	-97.869%
2026-07-30	56.6900	56.7600	51.2200	51.2200	-24.996%	9	790	-98.009%
2026-07-29	60.0000	68.3500	60.0000	68.2900	+16.735%	55	795	-98.506%
2026-07-28	61.3400	61.3400	56.8500	58.5000	+14.638%	33	812	-98.256%
2026-07-27	46.7000	57.7000	46.7000	51.0300	+6.025%	122	803	-98.001%
2026-07-24	44.1100	49.0500	43.7500	48.1300	+10.213%	43	806	-97.881%
2026-07-23	43.3700	43.6700	41.3200	43.6700	+9.613%	13	772	-97.664%
2026-07-22	38.6500	40.2100	38.3000	39.8400	-1.799%	19	766	-97.440%
2026-07-21	42.5000	42.5000	40.3000	40.5700	-19.504%	4	758	-97.486%
2026-07-20	48.5600	51.1000	46.6900	50.4000	-2.571%	851	754	-97.976%
2026-07-17	58.4100	60.0000	50.8500	51.7300	+15.624%	31	290	-98.028%
2026-07-16	45.5500	45.5500	44.7400	44.7400	+12.553%	2	287	-97.720%
2026-07-14	39.3000	39.7500	39.3000	39.7500	-7.666%	6	301	-97.434%
2026-07-13	40.4000	43.0500	38.8000	43.0500	+23.352%	20	303	-97.631%
2026-07-10	34.9000	34.9000	34.9000	34.9000	-2.921%	1	287	-97.077%
2026-07-09	37.6100	37.6100	35.9500	35.9500	-15.650%	81	318	-97.163%
2026-07-08	42.6200	42.6200	42.6200	42.6200	-4.246%	1	241	-97.607%
2026-07-07	44.6400	44.9400	44.5100	44.5100	+18.409%	3	242	-97.708%
2026-07-06	38.2600	38.2600	37.5900	37.5900	-14.374%	3	241	-97.287%
2026-07-02	33.7400	43.9000	33.7400	43.9000	+28.063%	4	236	-97.677%
2026-07-01	34.8000	34.8000	34.2800	34.2800	+20.789%	2	236	-97.025%
2026-06-30	28.3800	28.3800	28.3800	28.3800	-26.419%	1	235	-96.406%
2026-06-29	38.5700	38.5700	38.5700	38.5700	+3.544%	10	235	-97.355%
2026-06-26	39.6500	39.6500	37.2500	37.2500	+13.394%	6	236	-97.262%
2026-06-25	32.8500	32.8500	32.8500	32.8500	-13.780%	100	235	-96.895%
2026-06-23	38.2000	38.2000	36.4500	38.1000	+39.204%	24	138	-97.323%
2026-06-22	27.7000	27.7000	27.3700	27.3700	-48.456%	10	138	-96.273%
2026-06-10	53.1000	53.1000	53.1000	53.1000	+11.088%	1	139	-98.079%
2026-06-09	47.8000	47.8000	47.8000	47.8000	+12.471%	1	139	-97.866%
2026-06-05	42.5000	42.5000	42.5000	42.5000	+9.961%	1	139	-97.600%
2026-06-04	38.6500	38.6500	38.6500	38.6500	+14.927%	2	140	-97.361%
2026-06-03	33.6300	33.6300	33.6300	33.6300	-11.779%	1	139	-96.967%
2026-06-01	39.4500	39.9300	38.1200	38.1200	-2.904%	4	139	-97.324%
2026-05-28	43.6500	43.6500	39.2600	39.2600	-7.406%	5	140	-97.402%
2026-05-27	42.4000	42.4000	42.4000	42.4000	+5.815%	2	140	-97.594%
2026-05-26	40.6600	40.6600	40.0700	40.0700	-9.344%	2	138	-97.454%
2026-05-22	44.8000	44.8000	44.1500	44.2000	-14.175%	127	139	-97.692%
2026-05-21	51.5000	51.5000	51.5000	51.5000	-3.286%	2	27	-98.019%
2026-05-20	54.0200	54.0200	53.2500	53.2500	-3.076%	2	27	-98.085%
2026-05-19	54.9400	54.9400	54.9400	54.9400	-4.452%	1	26	-98.143%
2026-05-18	58.9700	58.9700	57.5000	57.5000	+7.336%	3	26	-98.226%
2026-05-15	53.5500	53.5700	53.4500	53.5700	+10.682%	8	26	-98.096%
2026-05-14	49.5000	49.5000	48.4000	48.4000	-14.047%	4	26	-97.893%
2026-05-12	57.7000	57.7000	56.3000	56.3100	+15.342%	5	25	-98.189%
2026-05-11	48.4200	48.8800	48.4200	48.8200	-15.243%	7	25	-97.911%
2026-05-07	55.1900	57.6500	55.1900	57.6000	+3.374%	13	26	-98.229%
2026-05-06	55.0600	56.4500	55.0600	55.7200	-11.570%	15	18	-98.169%
2026-05-05	63.0000	63.2000	62.9800	63.0100	-44.743%	12	7	-98.381%
2026-04-10	114.0400	114.0400	114.0300	114.0300	0.000%	2	1	-99.105%

.dark-mode .TYcF8h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TYcF8h{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261016P545SMH Oct 16 2026 545.00 Put (SMH261016P00545000)option OPRA

SMH20261016P545
SMH Oct 16 2026 545.00 Put (SMH261016P00545000)
option OPRA