Dark

SMH20261016P550
SMH Oct 16 2026 550.00 Put (SMH261016P00550000)
option OPRA

EOD

Oct 1, 2026

1.36-32.338%(-0.65)1,237

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6000	2.0000	1.1000	1.3600	-32.338%	1,237	8,482	0.000%
2026-09-30	1.9600	2.1600	1.7900	2.0100	-14.103%	325	8,580	-32.338%
2026-09-29	2.4900	2.7300	2.2500	2.3400	-25.949%	1,245	8,640	-41.880%
2026-09-28	3.4800	4.4500	3.0000	3.1600	+0.317%	886	8,183	-56.962%
2026-09-25	3.7500	4.1000	3.0000	3.1500	-34.375%	482	8,299	-56.825%
2026-09-24	6.0000	6.1000	4.2500	4.8000	+2.128%	1,000	8,196	-71.667%
2026-09-23	4.3800	5.7000	4.1500	4.7000	+11.905%	209	7,964	-71.064%
2026-09-22	5.1500	5.3000	3.8500	4.2000	-25.795%	503	7,911	-67.619%
2026-09-21	7.8000	8.2000	5.5400	5.6600	-46.954%	1,530	7,941	-75.972%
2026-09-18	13.3000	13.3200	10.5500	10.6700	-27.415%	413	7,625	-87.254%
2026-09-17	14.6500	15.5000	13.8700	14.7000	-37.179%	646	7,638	-90.748%
2026-09-16	19.5000	24.3100	18.7200	23.4000	-1.391%	956	7,371	-94.188%
2026-09-15	22.1800	24.7500	20.7600	23.7300	-0.794%	432	6,863	-94.269%
2026-09-14	25.8000	28.4400	21.7000	23.9200	+71.470%	370	6,764	-94.314%
2026-09-11	16.2000	16.2000	13.2000	13.9500	-23.140%	1,306	6,787	-90.251%
2026-09-10	19.7000	20.4000	17.0000	18.1500	+23.302%	102	5,843	-92.507%
2026-09-09	16.8700	16.8700	14.3500	14.7200	-8.571%	64	5,813	-90.761%
2026-09-08	15.2000	16.1500	13.4000	16.1000	-11.636%	1,103	5,811	-91.553%
2026-09-04	18.3100	18.4000	16.3500	18.2200	-15.452%	273	5,144	-92.536%
2026-09-03	27.5500	27.5500	21.1500	21.5500	-6.710%	81	5,144	-93.689%
2026-09-02	26.0000	26.1300	22.4500	23.1000	-12.896%	27	5,135	-94.113%
2026-09-01	26.3000	28.7000	23.6500	26.5200	+25.449%	349	5,167	-94.872%
2026-08-31	23.0000	23.7300	21.0900	21.1400	-13.785%	734	4,986	-93.567%
2026-08-28	20.8500	25.6000	19.9500	24.5200	+27.377%	2,091	4,753	-94.454%
2026-08-27	20.8500	23.0000	19.2000	19.2500	-28.332%	157	3,239	-92.935%
2026-08-26	26.5400	28.6100	25.7500	26.8600	+1.168%	141	3,287	-94.937%
2026-08-25	27.5000	27.8500	26.5000	26.5500	-17.031%	96	3,187	-94.878%
2026-08-24	31.0000	35.0500	29.8700	32.0000	+19.092%	461	3,225	-95.750%
2026-08-21	25.0000	29.0200	25.0000	26.8700	-1.575%	165	3,124	-94.939%
2026-08-20	27.7000	29.3000	26.0000	27.3000	-2.778%	205	3,215	-95.018%
2026-08-19	24.2000	30.9300	23.7400	28.0800	+6.525%	226	3,222	-95.157%
2026-08-18	24.4000	28.0800	23.8800	26.3600	+45.635%	194	3,245	-94.841%
2026-08-17	18.3000	18.6000	16.5600	18.1000	-13.314%	838	3,285	-92.486%
2026-08-14	21.2200	22.9000	20.8800	20.8800	-4.396%	439	2,994	-93.487%
2026-08-13	21.5500	22.8500	19.7200	21.8400	-6.266%	715	2,733	-93.773%
2026-08-12	23.6200	23.8900	22.4600	23.3000	-17.317%	84	2,347	-94.163%
2026-08-11	29.1000	29.1500	28.1000	28.1800	-8.268%	112	2,349	-95.174%
2026-08-10	29.4400	31.0400	29.3000	30.7200	+3.819%	65	2,289	-95.573%
2026-08-07	30.9400	32.3000	29.5900	29.5900	-11.935%	74	2,273	-95.404%
2026-08-06	40.0000	40.0500	33.6000	33.6000	-6.407%	71	2,276	-95.952%
2026-08-05	37.0000	38.0800	34.9500	35.9000	-4.572%	20	2,252	-96.212%
2026-08-04	38.4500	40.6600	37.3800	37.6200	-22.593%	194	2,263	-96.385%
2026-08-03	56.7000	58.5000	48.4500	48.6000	-2.703%	437	2,236	-97.202%
2026-07-31	46.9500	54.0200	46.9500	49.9500	-5.038%	12	2,658	-97.277%
2026-07-30	61.6000	61.6000	52.5600	52.6000	-26.413%	50	2,658	-97.414%
2026-07-29	63.0500	73.4600	61.4500	71.4800	+17.431%	60	2,664	-98.097%
2026-07-28	64.0700	66.3500	57.9000	60.8700	+13.352%	55	2,690	-97.766%
2026-07-27	50.0000	60.3500	50.0000	53.7000	+5.646%	930	2,723	-97.467%
2026-07-24	48.1800	51.8500	45.4900	50.8300	+12.208%	45	2,763	-97.324%
2026-07-23	45.3700	45.7700	42.9500	45.3000	+7.244%	18	2,765	-96.998%
2026-07-22	46.9000	46.9000	40.2900	42.2400	-0.612%	73	2,754	-96.780%
2026-07-21	45.8000	45.8000	42.3500	42.5000	-17.970%	903	2,777	-96.800%
2026-07-20	49.7500	51.8100	47.6000	51.8100	-3.699%	960	3,631	-97.375%
2026-07-17	57.3000	62.3500	51.3000	53.8000	+9.350%	109	3,762	-97.472%
2026-07-16	46.6000	50.6700	46.6000	49.2000	+20.000%	38	3,696	-97.236%
2026-07-15	39.0500	47.2200	39.0500	41.0000	-8.277%	17	3,686	-96.683%
2026-07-13	40.7000	45.3200	40.7000	44.7000	+21.566%	164	3,735	-96.957%
2026-07-10	40.6700	40.6700	36.0500	36.7700	-6.318%	123	3,662	-96.301%
2026-07-09	38.1800	40.0000	37.8000	39.2500	-11.996%	227	3,551	-96.535%
2026-07-08	45.0000	49.6500	44.3500	44.6000	-10.711%	84	3,596	-96.951%
2026-07-07	48.6900	51.9800	46.9700	49.9500	+28.077%	13	3,578	-97.277%
2026-07-06	39.3500	39.6300	37.6700	39.0000	-17.443%	18	3,578	-96.513%
2026-07-02	41.1000	47.8600	41.1000	47.2400	+29.531%	71	3,531	-97.121%
2026-07-01	33.3500	36.4700	33.0200	36.4700	+27.517%	21	3,531	-96.271%
2026-06-30	32.8000	32.8000	28.6000	28.6000	-19.437%	34	3,536	-95.245%
2026-06-29	40.5000	40.5000	35.4500	35.5000	-15.937%	57	3,527	-96.169%
2026-06-26	40.0000	42.2300	38.6000	42.2300	+21.142%	560	3,479	-96.780%
2026-06-25	39.0000	39.0000	34.6000	34.8600	-4.754%	29	2,944	-96.099%
2026-06-24	40.0500	41.6800	36.6000	36.6000	-6.633%	75	2,945	-96.284%
2026-06-23	39.9700	39.9700	36.7700	39.2000	+30.972%	70	2,889	-96.531%
2026-06-22	29.7900	30.1100	29.7900	29.9300	-5.434%	29	2,901	-95.456%
2026-06-18	32.1000	32.2000	31.3500	31.6500	-16.491%	2,610	261	-95.703%
2026-06-17	34.0500	37.9000	33.3800	37.9000	+3.129%	20	261	-96.412%
2026-06-16	31.8600	36.8300	31.8600	36.7500	+10.726%	26	261	-96.299%
2026-06-15	33.0500	33.1900	32.3700	33.1900	-18.231%	12	229	-95.902%
2026-06-12	42.5000	43.0500	39.7100	40.5900	-11.143%	16	229	-96.649%
2026-06-11	49.8500	49.8500	45.6800	45.6800	-15.797%	49	229	-97.023%
2026-06-10	47.6800	54.2500	46.7500	54.2500	+10.152%	12	223	-97.493%
2026-06-09	40.7700	59.7500	40.7700	49.2500	+11.602%	34	219	-97.239%
2026-06-08	44.4000	44.6500	42.3500	44.1300	-15.135%	13	227	-96.918%
2026-06-05	41.1500	52.2600	41.1500	52.0000	+28.490%	61	215	-97.385%
2026-06-04	40.0000	40.4700	39.1500	40.4700	+17.475%	22	218	-96.639%
2026-06-03	34.7500	35.2100	34.4500	34.4500	-6.259%	12	217	-96.052%
2026-06-02	36.7500	36.7500	36.7500	36.7500	-11.552%	10	213	-96.299%
2026-06-01	41.5500	41.5500	41.5500	41.5500	-0.669%	1	203	-96.727%
2026-05-29	40.8300	41.8300	40.8300	41.8300	-0.405%	10	204	-96.749%
2026-05-28	44.4000	44.4000	41.4400	42.0000	-4.762%	24	197	-96.762%
2026-05-27	46.4100	46.6500	44.1000	44.1000	+2.989%	170	180	-96.916%
2026-05-26	42.4500	43.2900	41.8000	42.8200	-7.216%	151	198	-96.824%
2026-05-22	47.0000	47.0000	46.1500	46.1500	-7.236%	3	51	-97.053%
2026-05-21	51.1700	52.5000	49.7500	49.7500	-5.705%	22	50	-97.266%
2026-05-20	54.4200	54.4200	52.7600	52.7600	-21.371%	16	50	-97.422%
2026-05-19	61.4700	67.1000	61.4700	67.1000	+12.245%	3	36	-97.973%
2026-05-18	54.0000	61.5400	54.0000	59.7800	+9.187%	27	36	-97.725%
2026-05-15	58.3000	58.5500	54.7300	54.7500	+8.416%	27	36	-97.516%
2026-05-14	50.1000	50.5000	50.1000	50.5000	-14.955%	3	31	-97.307%
2026-05-12	53.0400	60.6800	53.0400	59.3800	+16.386%	3	31	-97.710%
2026-05-11	51.4000	51.5000	50.0500	51.0200	-5.167%	6	31	-97.334%
2026-05-08	54.1400	54.1400	53.8000	53.8000	-11.948%	4	27	-97.472%
2026-05-07	56.8600	61.1000	56.8000	61.1000	-8.751%	5	24	-97.774%
2026-05-05	67.6500	67.7400	66.5000	66.9600	-7.065%	32	23	-97.969%
2026-05-04	71.1400	72.0500	71.1400	72.0500	-0.826%	15	31	-98.112%
2026-05-01	72.5300	72.6500	72.5300	72.6500	-6.415%	4	12	-98.128%
2026-04-27	77.0100	77.7800	77.0100	77.6300	0.000%	12	12	-98.248%

.dark-mode .scb2yH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .scb2yH{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261016P550SMH Oct 16 2026 550.00 Put (SMH261016P00550000)option OPRA

SMH20261016P550
SMH Oct 16 2026 550.00 Put (SMH261016P00550000)
option OPRA