Dark

SMH20261016P585
SMH Oct 16 2026 585.00 Put (SMH261016P00585000)
option OPRA

EOD

Oct 1, 2026

4.70-32.857%(-2.30)631

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.4500	7.2000	4.1300	4.7000	-32.857%	631	3,679	0.000%
2026-09-30	6.9000	7.9000	6.6000	7.0000	-7.895%	132	3,369	-32.857%
2026-09-29	8.8000	8.9000	7.3500	7.6000	-22.843%	173	3,425	-38.158%
2026-09-28	9.6500	13.1000	9.5000	9.8500	+2.073%	216	3,403	-52.284%
2026-09-25	10.4500	11.4000	9.1700	9.6500	-24.609%	335	3,304	-51.295%
2026-09-24	16.7600	16.7600	12.4500	12.8000	-4.478%	1,306	3,286	-63.281%
2026-09-23	11.5900	15.2500	11.5900	13.4000	+19.750%	427	2,300	-64.925%
2026-09-22	14.6100	14.8000	10.9900	11.1900	-24.646%	714	2,394	-57.998%
2026-09-21	19.5300	19.9000	14.7000	14.8500	-49.610%	731	1,872	-68.350%
2026-09-18	28.5500	29.4700	28.5500	29.4700	-14.356%	3	1,218	-84.052%
2026-09-17	34.2500	34.4100	34.2500	34.4100	-13.824%	2	1,218	-86.341%
2026-09-16	40.0000	40.0000	39.9300	39.9300	-15.006%	2	1,217	-88.229%
2026-09-15	46.9800	46.9800	46.9800	46.9800	+2.554%	2	1,219	-89.996%
2026-09-14	45.8100	45.8100	45.8100	45.8100	+53.365%	3	1,217	-89.740%
2026-09-11	30.6000	30.6000	29.8700	29.8700	-16.912%	2	1,214	-84.265%
2026-09-10	35.9500	35.9500	35.9500	35.9500	+17.445%	44	1,214	-86.926%
2026-09-09	30.4000	31.8000	30.2000	30.6100	-4.642%	34	1,170	-84.646%
2026-09-08	31.5000	32.2000	30.1500	32.1000	-8.286%	208	1,158	-85.358%
2026-09-04	34.3700	35.0000	34.3700	35.0000	-21.118%	60	1,043	-86.571%
2026-09-02	44.3200	44.3700	44.3100	44.3700	-4.581%	4	1,044	-89.407%
2026-09-01	46.5000	46.5000	46.5000	46.5000	+9.592%	1	1,043	-89.892%
2026-08-31	42.5500	42.5500	42.4300	42.4300	+11.953%	2	1,043	-88.923%
2026-08-28	37.4000	37.9000	37.4000	37.9000	+6.461%	7	1,042	-87.599%
2026-08-27	39.2700	39.5200	35.6000	35.6000	-36.040%	13	1,035	-86.798%
2026-08-24	51.6700	55.6600	51.6700	55.6600	+24.241%	2	1,041	-91.556%
2026-08-21	43.8700	44.9700	43.8700	44.8000	-0.994%	7	1,043	-89.509%
2026-08-20	45.8200	45.8500	45.2500	45.2500	+1.457%	3	1,040	-89.613%
2026-08-19	46.3300	46.3800	44.5800	44.6000	+5.189%	346	1,040	-89.462%
2026-08-18	42.4000	42.4000	42.4000	42.4000	+35.810%	1	716	-88.915%
2026-08-17	30.2000	31.2200	29.1000	31.2200	-8.176%	16	716	-84.946%
2026-08-14	35.1000	36.1000	34.0000	34.0000	+0.059%	5	718	-86.176%
2026-08-13	35.4200	35.4200	33.0900	33.9800	-7.158%	10	717	-86.168%
2026-08-12	38.0000	38.0000	36.6000	36.6000	-19.649%	519	761	-87.158%
2026-08-11	45.8900	46.0100	45.5500	45.5500	-1.832%	4	321	-89.682%
2026-08-10	46.8800	46.8800	46.4000	46.4000	-4.468%	3	320	-89.871%
2026-08-07	46.7000	48.7500	46.7000	48.5700	-3.574%	7	319	-90.323%
2026-08-06	55.0800	55.1200	49.6700	50.3700	-2.194%	270	316	-90.669%
2026-08-05	50.1000	54.8100	50.1000	51.5000	-3.846%	6	187	-90.874%
2026-08-04	53.7300	53.7400	53.5200	53.5600	-20.769%	42	188	-91.225%
2026-08-03	67.6000	67.6000	67.6000	67.6000	-8.438%	10	177	-93.047%
2026-07-30	79.0000	79.0000	73.8300	73.8300	-20.995%	4	177	-93.634%
2026-07-29	93.4500	95.4200	93.0900	93.4500	+16.652%	32	174	-94.971%
2026-07-28	81.9400	81.9400	80.0500	80.1100	+1.405%	12	180	-94.133%
2026-07-27	79.0000	79.0000	79.0000	79.0000	+17.858%	1	182	-94.051%
2026-07-24	67.0300	67.0300	67.0300	67.0300	+11.253%	1	181	-92.988%
2026-07-23	58.6500	61.1000	58.6500	60.2500	+6.637%	7	181	-92.199%
2026-07-22	61.9000	61.9000	55.5000	56.5000	-3.253%	34	182	-91.681%
2026-07-21	60.3500	61.1000	57.4500	58.4000	-13.864%	29	182	-91.952%
2026-07-20	67.8000	68.1000	66.2000	67.8000	-10.731%	6	164	-93.068%
2026-07-17	80.6500	80.6800	73.4000	75.9500	+11.201%	13	159	-93.812%
2026-07-16	64.1900	68.3000	61.3500	68.3000	+20.565%	49	158	-93.119%
2026-07-15	60.0000	64.0000	56.6500	56.6500	+7.905%	28	134	-91.703%
2026-07-14	54.3600	55.9500	52.5000	52.5000	-12.060%	71	112	-91.048%
2026-07-13	55.3500	61.2500	55.3500	59.7000	+18.711%	12	66	-92.127%
2026-07-10	50.5000	50.5000	50.2900	50.2900	-3.288%	2	56	-90.654%
2026-07-09	52.0000	52.0000	52.0000	52.0000	-17.184%	2	54	-90.962%
2026-07-08	62.4500	62.7900	62.4500	62.7900	-6.729%	4	56	-92.515%
2026-07-07	64.6500	69.2000	62.0000	67.3200	+24.551%	16	54	-93.018%
2026-07-06	51.2500	54.0500	51.2500	54.0500	-11.437%	16	62	-91.304%
2026-07-02	55.5600	62.2600	55.0500	61.0300	+22.403%	6	48	-92.299%
2026-07-01	44.2700	49.8600	44.2700	49.8600	+20.990%	11	48	-90.574%
2026-06-30	41.5900	41.5900	41.2100	41.2100	-4.849%	2	40	-88.595%
2026-06-25	43.6300	43.6300	43.3100	43.3100	-17.662%	3	40	-89.148%
2026-06-23	52.6000	52.6000	52.6000	52.6000	+36.446%	1	44	-91.065%
2026-06-22	39.4700	39.6800	38.5500	38.5500	-10.432%	11	45	-87.808%
2026-06-18	43.2600	43.3700	42.8300	43.0400	-12.485%	11	43	-89.080%
2026-06-16	48.5500	49.1800	48.4500	49.1800	+10.891%	4	43	-90.443%
2026-06-15	45.5200	45.5200	44.3500	44.3500	-40.534%	2	42	-89.402%
2026-06-09	59.5900	76.2200	59.3900	74.5800	+16.204%	11	42	-93.698%
2026-06-05	62.1900	65.6000	62.1400	64.1800	+36.961%	13	43	-92.677%
2026-06-04	54.0000	55.7500	46.7600	46.8600	-0.636%	31	35	-89.970%
2026-06-03	47.4900	47.4900	47.1600	47.1600	-3.755%	2	50	-90.034%
2026-06-02	51.6500	51.6500	49.0000	49.0000	-10.256%	18	51	-90.408%
2026-06-01	54.1500	54.6000	54.1500	54.6000	-0.709%	12	37	-91.392%
2026-05-29	54.9900	54.9900	54.9900	54.9900	-2.673%	10	25	-91.453%
2026-05-28	56.3000	56.5000	56.2500	56.5000	-5.201%	5	24	-91.681%
2026-05-27	62.0100	62.0100	59.6000	59.6000	-3.871%	14	24	-92.114%
2026-05-22	62.1300	62.1300	62.0000	62.0000	-11.744%	2	12	-92.419%
2026-05-20	70.2500	70.2500	70.2500	70.2500	+4.539%	10	11	-93.310%
2026-05-11	67.2900	67.2900	67.2000	67.2000	-35.123%	2	1	-93.006%
2026-04-29	103.5200	103.5800	103.5200	103.5800	0.000%	2	1	-95.462%

.dark-mode .DQfDN4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DQfDN4{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261016P585SMH Oct 16 2026 585.00 Put (SMH261016P00585000)option OPRA

SMH20261016P585
SMH Oct 16 2026 585.00 Put (SMH261016P00585000)
option OPRA