Dark

SMH20261016P570
SMH Oct 16 2026 570.00 Put (SMH261016P00570000)
option OPRA

EOD

Oct 1, 2026

2.71-33.086%(-1.34)1,321

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.4500	4.1500	2.2700	2.7100	-33.086%	1,321	1,830	0.000%
2026-09-30	3.9000	4.5500	3.9000	4.0500	-18.182%	616	1,990	-33.086%
2026-09-29	5.3000	5.5000	4.6000	4.9500	-25.676%	607	1,828	-45.253%
2026-09-28	6.7100	8.3500	5.7500	6.6600	+13.265%	673	1,798	-59.309%
2026-09-25	7.0600	7.5000	5.7500	5.8800	-28.293%	845	1,623	-53.912%
2026-09-24	11.1100	11.1100	7.9000	8.2000	-5.093%	219	1,332	-66.951%
2026-09-23	8.1500	10.1500	7.9800	8.6400	+17.872%	411	1,568	-68.634%
2026-09-22	9.6500	9.6800	7.2000	7.3300	-25.810%	312	1,456	-63.029%
2026-09-21	13.6500	13.7500	9.7800	9.8800	-44.650%	417	1,319	-72.571%
2026-09-18	20.1000	22.7800	17.8500	17.8500	-23.027%	92	1,256	-84.818%
2026-09-17	24.5000	24.8000	23.0900	23.1900	-25.934%	10	1,213	-88.314%
2026-09-16	29.3000	31.6100	29.3000	31.3100	-13.651%	15	1,212	-91.345%
2026-09-15	33.6100	36.9500	32.7300	36.2600	+1.285%	44	1,216	-92.526%
2026-09-14	39.0000	39.0000	34.1000	35.8000	+60.179%	35	1,217	-92.430%
2026-09-11	24.3000	24.3000	21.0000	22.3500	-16.914%	565	1,210	-87.875%
2026-09-10	28.3300	29.2000	26.1100	26.9000	+16.048%	77	756	-89.926%
2026-09-09	24.0000	25.0000	22.0000	23.1800	-4.017%	55	733	-88.309%
2026-09-08	23.1900	24.5000	21.9400	24.1500	-12.784%	357	745	-88.778%
2026-09-04	25.6000	27.6900	24.3000	27.6900	-14.113%	26	747	-90.213%
2026-09-03	38.4500	38.4500	32.2400	32.2400	-3.990%	3	747	-91.594%
2026-09-02	34.9500	34.9500	32.5000	33.5800	-13.520%	11	747	-91.930%
2026-09-01	37.2500	38.8300	37.2500	38.8300	+18.312%	8	745	-93.021%
2026-08-31	32.9600	32.9600	32.8200	32.8200	-6.362%	6	752	-91.743%
2026-08-28	29.4300	36.1700	28.7200	35.0500	+23.633%	170	750	-92.268%
2026-08-27	29.2400	30.7300	27.4500	28.3500	-22.286%	69	695	-90.441%
2026-08-26	39.2900	39.2900	36.4800	36.4800	-1.272%	9	657	-92.571%
2026-08-25	35.5500	38.0700	35.5500	36.9500	-14.428%	66	656	-92.666%
2026-08-24	41.4000	46.2500	40.5700	43.1800	+20.783%	12	603	-93.724%
2026-08-21	32.8300	38.5900	32.8300	35.7500	-1.651%	249	601	-92.420%
2026-08-20	35.4000	36.9400	35.4000	36.3500	-0.137%	43	527	-92.545%
2026-08-19	35.3500	38.4300	35.3500	36.4000	+4.000%	25	528	-92.555%
2026-08-18	32.3800	37.1200	32.0000	35.0000	+40.562%	67	530	-92.257%
2026-08-17	24.4400	24.9000	23.0000	24.9000	-9.290%	6	472	-89.116%
2026-08-14	28.4300	30.7900	27.4500	27.4500	+4.651%	124	468	-90.128%
2026-08-13	29.9200	29.9200	26.2300	26.2300	-14.477%	7	385	-89.668%
2026-08-12	30.9800	31.4200	30.4000	30.6700	-17.929%	109	385	-91.164%
2026-08-11	37.1000	37.7500	37.1000	37.3700	-2.935%	40	393	-92.748%
2026-08-10	37.5000	39.6900	36.7400	38.5000	+2.258%	18	362	-92.961%
2026-08-07	38.6200	42.8500	37.6500	37.6500	-15.960%	23	364	-92.802%
2026-08-06	49.3000	49.3000	42.6500	44.8000	+1.152%	22	368	-93.951%
2026-08-05	46.0000	48.0500	44.2900	44.2900	-4.030%	93	368	-93.881%
2026-08-04	49.0400	50.4800	46.0500	46.1500	-23.845%	34	289	-94.128%
2026-07-31	54.9100	60.6000	54.9100	60.6000	-5.769%	4	280	-95.528%
2026-07-30	64.1700	64.3100	64.1700	64.3100	-22.237%	8	280	-95.786%
2026-07-29	76.2200	82.7000	76.2200	82.7000	+10.311%	14	280	-96.723%
2026-07-28	72.8500	78.2300	71.5900	74.9700	+18.063%	49	290	-96.385%
2026-07-27	57.7200	71.4900	56.2000	63.5000	+15.203%	51	326	-95.732%
2026-07-24	55.1400	57.5000	54.9800	55.1200	+1.230%	10	297	-95.083%
2026-07-23	51.6800	54.7500	51.6800	54.4500	+9.978%	12	296	-95.023%
2026-07-22	56.3200	56.3200	48.3000	49.5100	-2.635%	7	294	-94.526%
2026-07-21	50.7300	51.6500	50.7300	50.8500	-13.594%	56	313	-94.671%
2026-07-20	57.1200	58.8500	57.1200	58.8500	-8.547%	49	313	-95.395%
2026-07-17	72.0000	72.0000	60.4500	64.3500	+7.879%	32	305	-95.789%
2026-07-16	54.1300	59.6500	54.1300	59.6500	+19.539%	32	310	-95.457%
2026-07-15	54.0000	54.0000	49.9000	49.9000	+11.384%	5	305	-94.569%
2026-07-14	44.8000	44.8000	44.8000	44.8000	-11.759%	2	307	-93.951%
2026-07-13	48.6500	50.7700	48.6500	50.7700	+16.046%	6	306	-94.662%
2026-07-10	46.7000	46.9000	43.7500	43.7500	-6.116%	8	306	-93.806%
2026-07-09	45.9900	46.8400	44.8500	46.6000	-11.742%	91	300	-94.185%
2026-07-08	54.4300	54.4300	52.8000	52.8000	-4.865%	2	327	-94.867%
2026-07-07	57.9500	61.8400	55.5000	55.5000	+17.212%	30	326	-95.117%
2026-07-06	45.5000	47.3500	45.5000	47.3500	-13.909%	4	304	-94.277%
2026-07-02	41.4200	56.7000	41.4200	55.0000	+40.485%	6	304	-95.073%
2026-07-01	40.1600	40.1600	39.1500	39.1500	+11.698%	2	304	-93.078%
2026-06-30	39.8300	39.8300	35.0500	35.0500	-16.647%	5	303	-92.268%
2026-06-29	42.2500	42.2500	42.0500	42.0500	-9.764%	2	305	-93.555%
2026-06-26	46.6000	46.6000	46.6000	46.6000	+22.053%	2	305	-94.185%
2026-06-25	38.1800	38.1800	38.1800	38.1800	-15.959%	1	305	-92.902%
2026-06-23	45.0900	47.7500	44.9200	45.4300	+26.899%	12	307	-94.035%
2026-06-22	34.4000	35.8000	34.4000	35.8000	-5.040%	6	310	-92.430%
2026-06-18	37.9000	37.9000	37.7000	37.7000	-4.557%	91	226	-92.812%
2026-06-17	39.5000	39.5000	39.5000	39.5000	-11.196%	2	226	-93.139%
2026-06-16	44.4800	44.4800	44.4800	44.4800	+12.693%	1	226	-93.907%
2026-06-15	39.4700	39.4700	39.4700	39.4700	-16.377%	1	224	-93.134%
2026-06-12	47.1900	47.2000	47.1900	47.2000	-27.172%	4	224	-94.258%
2026-06-10	55.0000	65.1400	55.0000	64.8100	+11.741%	3	224	-95.819%
2026-06-09	48.7500	70.5000	48.7500	58.0000	+9.023%	8	231	-95.328%
2026-06-08	52.4500	53.2000	51.0000	53.2000	-6.007%	6	231	-94.906%
2026-06-05	48.0500	58.5000	48.0500	56.6000	+33.648%	68	225	-95.212%
2026-06-04	47.1500	47.1500	42.3300	42.3500	+2.394%	23	241	-93.601%
2026-06-03	44.1400	44.1400	41.3000	41.3600	-4.810%	18	241	-93.448%
2026-06-02	44.1500	44.1500	43.4500	43.4500	-6.559%	3	240	-93.763%
2026-05-29	46.5000	46.5000	46.5000	46.5000	-6.907%	10	240	-94.172%
2026-05-28	51.3500	51.3500	49.9500	49.9500	+0.807%	2	237	-94.575%
2026-05-27	49.5500	49.5500	49.5500	49.5500	-2.133%	1	236	-94.531%
2026-05-26	50.2500	50.6300	50.2500	50.6300	-7.945%	6	236	-94.647%
2026-05-22	55.1900	55.2700	54.6200	55.0000	-7.826%	108	236	-95.073%
2026-05-21	61.6600	61.6600	59.6700	59.6700	-5.839%	2	129	-95.458%
2026-05-20	64.3000	64.3900	63.3700	63.3700	-7.557%	21	129	-95.724%
2026-05-19	78.5700	79.0700	67.6200	68.5500	-7.051%	38	121	-96.047%
2026-05-18	71.7100	73.7500	70.9400	73.7500	+24.221%	9	121	-96.325%
2026-05-14	62.9900	62.9900	59.3700	59.3700	-4.365%	10	121	-95.435%
2026-05-13	60.4500	65.1500	60.4100	62.0800	-4.551%	18	114	-95.635%
2026-05-12	66.6200	71.5100	65.0400	65.0400	+8.509%	41	114	-95.833%
2026-05-11	59.7400	59.9800	59.2900	59.9400	-3.973%	7	114	-95.479%
2026-05-08	62.4200	62.4200	62.4200	62.4200	-11.961%	5	81	-95.658%
2026-05-06	70.9000	70.9000	70.9000	70.9000	-8.161%	5	76	-96.178%
2026-05-05	78.9500	78.9500	77.2000	77.2000	-11.822%	15	71	-96.490%
2026-04-30	89.1500	89.1500	87.5500	87.5500	-4.421%	15	61	-96.905%
2026-04-29	91.6000	91.6000	91.6000	91.6000	-4.434%	39	56	-97.041%
2026-04-28	96.0500	96.0500	95.8500	95.8500	+4.869%	35	80	-97.173%
2026-04-27	91.4000	91.4000	91.4000	91.4000	-1.720%	5	46	-97.035%
2026-04-24	94.1000	94.1000	93.0000	93.0000	-15.455%	15	46	-97.086%
2026-04-22	110.0000	110.0000	110.0000	110.0000	-5.822%	5	31	-97.536%
2026-04-17	118.5000	118.5000	116.8000	116.8000	-6.932%	10	26	-97.680%
2026-04-15	127.2500	128.2700	125.5000	125.5000	-6.691%	18	16	-97.841%
2026-04-13	134.5000	134.5000	134.5000	134.5000	+0.298%	3	8	-97.985%
2026-04-10	134.1000	134.1000	134.1000	134.1000	0.000%	5	5	-97.979%

.dark-mode .mbGzQD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbGzQD{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261016P570SMH Oct 16 2026 570.00 Put (SMH261016P00570000)option OPRA

SMH20261016P570
SMH Oct 16 2026 570.00 Put (SMH261016P00570000)
option OPRA