Dark

SMH20261016P565
SMH Oct 16 2026 565.00 Put (SMH261016P00565000)
option OPRA

EOD

Oct 1, 2026

2.01-49.750%(-1.99)831

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8500	3.3100	1.9300	2.0100	-49.750%	831	2,911	0.000%
2026-09-30	3.4000	4.0000	3.1700	4.0000	0.000%	67	2,707	-49.750%
2026-09-29	3.9200	4.4000	3.8600	4.0000	-30.435%	45	2,737	-49.750%
2026-09-28	4.9500	7.3500	4.9500	5.7500	+9.524%	929	2,740	-65.043%
2026-09-25	4.9900	6.3800	4.9900	5.2500	-25.637%	95	2,164	-61.714%
2026-09-24	8.3000	9.5500	6.4000	7.0600	-7.105%	239	2,222	-71.530%
2026-09-23	8.0000	8.7300	7.0000	7.6000	+18.380%	646	2,449	-73.553%
2026-09-22	9.8500	9.8500	6.3700	6.4200	-25.522%	1,025	2,198	-68.692%
2026-09-21	12.0500	12.0500	8.2500	8.6200	-46.460%	676	1,423	-76.682%
2026-09-18	18.8500	19.9000	16.1000	16.1000	-25.116%	337	887	-87.516%
2026-09-17	22.0500	22.2800	20.4500	21.5000	-25.191%	81	680	-90.651%
2026-09-16	26.5000	28.7400	26.5000	28.7400	-13.067%	37	684	-93.006%
2026-09-15	30.5900	33.0600	29.3000	33.0600	+9.797%	51	657	-93.920%
2026-09-14	35.2500	37.4400	30.1100	30.1100	+51.459%	58	614	-93.324%
2026-09-11	21.7200	21.7200	19.0000	19.8800	-21.732%	57	637	-89.889%
2026-09-10	26.1100	26.1100	24.1000	25.4000	+22.528%	101	616	-92.087%
2026-09-09	22.2000	22.2000	20.4000	20.7300	-5.773%	101	614	-90.304%
2026-09-08	18.8200	22.0000	18.8200	22.0000	-7.757%	25	586	-90.864%
2026-09-04	22.8500	24.8900	22.5000	23.8500	-17.759%	85	553	-91.572%
2026-09-03	35.3700	35.3700	29.0000	29.0000	-4.605%	3	553	-93.069%
2026-09-02	34.7200	34.7200	30.4000	30.4000	-16.781%	4	552	-93.388%
2026-09-01	37.2000	37.2000	36.5300	36.5300	+11.849%	6	554	-94.498%
2026-08-28	27.2700	33.0700	27.1000	32.6600	+26.100%	13	557	-93.846%
2026-08-27	27.8100	29.6000	25.2500	25.9000	-25.253%	17	555	-92.239%
2026-08-26	34.9700	34.9700	34.6500	34.6500	-1.141%	4	552	-94.199%
2026-08-25	35.3500	35.3500	35.0500	35.0500	-12.768%	4	645	-94.265%
2026-08-24	38.4600	43.5000	38.4600	40.1800	+18.876%	392	646	-94.998%
2026-08-21	32.6400	35.9500	32.6400	33.8000	-3.152%	17	699	-94.053%
2026-08-20	34.6200	34.9000	33.1000	34.9000	+1.749%	51	703	-94.241%
2026-08-19	33.5000	37.1000	32.5000	34.3000	+7.187%	60	695	-94.140%
2026-08-18	32.5000	34.5900	32.0000	32.0000	+50.235%	41	704	-93.719%
2026-08-17	22.8800	22.8800	21.1700	21.3000	-16.797%	5	677	-90.563%
2026-08-14	27.7500	27.7500	25.5000	25.6000	-1.538%	472	677	-92.148%
2026-08-13	27.7500	27.7500	25.0100	26.0000	-6.441%	14	271	-92.269%
2026-08-12	29.3600	29.4600	27.6000	27.7900	-21.497%	44	271	-92.767%
2026-08-11	34.3100	35.4000	34.3100	35.4000	-7.620%	8	257	-94.322%
2026-08-10	35.1500	38.3200	35.1500	38.3200	+5.420%	167	257	-94.755%
2026-08-07	39.2800	39.7200	36.3500	36.3500	-11.059%	7	125	-94.470%
2026-08-06	45.1000	45.1000	40.3500	40.8700	-2.458%	5	122	-95.082%
2026-08-05	41.5000	42.0500	41.5000	41.9000	-4.447%	6	122	-95.203%
2026-08-04	47.5000	47.5000	43.7500	43.8500	-24.656%	21	121	-95.416%
2026-07-31	61.0000	61.0000	58.2000	58.2000	-24.169%	2	116	-96.546%
2026-07-29	79.6600	79.8600	76.7500	76.7500	+10.178%	45	115	-97.381%
2026-07-28	67.9000	69.6600	67.9000	69.6600	+7.235%	23	133	-97.115%
2026-07-27	60.0500	68.3600	60.0500	64.9600	+23.451%	10	133	-96.906%
2026-07-24	56.1500	56.1500	52.6200	52.6200	+1.017%	2	132	-96.180%
2026-07-23	52.3000	52.3000	52.0900	52.0900	+10.995%	2	132	-96.141%
2026-07-22	52.1000	52.1000	46.1700	46.9300	-3.516%	15	132	-95.717%
2026-07-21	51.9900	51.9900	48.0000	48.6400	-18.933%	19	133	-95.868%
2026-07-20	57.5000	60.0000	56.2000	60.0000	-2.676%	6	128	-96.650%
2026-07-17	69.5500	69.5500	61.6500	61.6500	+6.753%	52	129	-96.740%
2026-07-16	53.6000	57.8500	53.6000	57.7500	+18.608%	23	103	-96.519%
2026-07-15	48.7000	48.7000	48.6900	48.6900	-6.004%	2	94	-95.872%
2026-07-13	51.4800	51.8000	51.4800	51.8000	+23.775%	14	107	-96.120%
2026-07-10	41.8500	41.8500	41.8500	41.8500	-2.674%	1	94	-95.197%
2026-07-09	43.3000	43.3000	42.7700	43.0000	-18.868%	5	95	-95.326%
2026-07-08	53.0000	53.0000	53.0000	53.0000	-10.894%	2	98	-96.208%
2026-07-07	56.7400	59.4800	56.7400	59.4800	+31.564%	5	103	-96.621%
2026-07-06	44.0700	45.2100	44.0700	45.2100	-14.698%	2	101	-95.554%
2026-07-02	42.3000	54.8700	42.3000	53.0000	+29.268%	19	112	-96.208%
2026-07-01	37.9900	41.0000	37.9900	41.0000	+4.193%	2	112	-95.098%
2026-06-29	44.7900	44.7900	39.1900	39.3500	-11.394%	9	112	-94.892%
2026-06-26	44.4100	44.4100	44.4100	44.4100	+12.916%	1	107	-95.474%
2026-06-25	38.0000	39.3300	38.0000	39.3300	-10.287%	2	106	-94.889%
2026-06-24	44.2500	44.9000	43.8400	43.8400	-2.578%	3	105	-95.415%
2026-06-23	44.3000	45.0000	44.3000	45.0000	+32.353%	2	102	-95.533%
2026-06-22	32.7500	34.0000	32.7500	34.0000	-5.134%	6	102	-94.088%
2026-06-18	35.8400	35.8400	35.8400	35.8400	-5.907%	5	87	-94.392%
2026-06-15	38.0900	38.0900	38.0900	38.0900	-15.525%	5	87	-94.723%
2026-06-12	45.6800	45.6800	45.0900	45.0900	-9.512%	9	87	-95.542%
2026-06-11	55.5000	57.4500	49.8300	49.8300	-11.445%	9	87	-95.966%
2026-06-10	56.2700	56.2700	56.2700	56.2700	+0.842%	2	86	-96.428%
2026-06-09	47.6700	65.7800	47.6700	55.8000	-5.021%	14	90	-96.398%
2026-06-05	53.5000	58.7500	53.5000	58.7500	+38.431%	6	84	-96.579%
2026-06-04	42.4400	42.4400	42.4400	42.4400	+8.127%	1	85	-95.264%
2026-06-03	39.2500	39.2500	39.2500	39.2500	-5.422%	1	85	-94.879%
2026-06-02	41.2000	41.5000	41.2000	41.5000	-10.270%	3	84	-95.157%
2026-06-01	46.2500	46.2500	46.2500	46.2500	-5.804%	22	82	-95.654%
2026-05-27	47.5200	49.1000	47.5200	49.1000	+2.655%	5	66	-95.906%
2026-05-26	48.5500	48.5500	47.8300	47.8300	-9.755%	5	66	-95.798%
2026-05-22	53.7900	53.7900	52.6500	53.0000	-8.002%	49	67	-96.208%
2026-05-21	57.6100	57.6100	57.6100	57.6100	-4.635%	1	42	-96.511%
2026-05-20	61.5000	61.5000	60.4100	60.4100	-8.815%	4	42	-96.673%
2026-05-18	66.2500	66.2500	66.2500	66.2500	+8.322%	7	41	-96.966%
2026-05-15	63.4000	63.4000	61.1600	61.1600	+5.485%	22	41	-96.714%
2026-05-14	58.0900	58.0900	57.9800	57.9800	-1.695%	12	29	-96.533%
2026-05-13	60.1000	60.1000	58.9800	58.9800	-4.486%	16	29	-96.592%
2026-05-12	61.3000	61.7500	60.7500	61.7500	+5.972%	27	29	-96.745%
2026-05-11	58.2700	58.2700	58.2700	58.2700	-2.526%	1	29	-96.551%
2026-05-08	59.8700	61.1000	59.7400	59.7800	-19.401%	45	40	-96.638%
2026-05-05	74.9900	74.9900	74.1700	74.1700	0.000%	3	2	-97.290%

.dark-mode .DRX5Nn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DRX5Nn{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261016P565SMH Oct 16 2026 565.00 Put (SMH261016P00565000)option OPRA

SMH20261016P565
SMH Oct 16 2026 565.00 Put (SMH261016P00565000)
option OPRA