Dark

SMH20261120P300
SMH Nov 20 2026 300.00 Put (SMH261120P00300000)
option OPRA

EOD

Sep 30, 2026

0.1600-50.000%(-0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1600	0.1600	0.1600	0.1600	-50.000%	1	3,313	0.000%
2026-09-24	0.3200	0.3200	0.3200	0.3200	+28.000%	1	3,312	-50.000%
2026-09-21	0.2600	0.2600	0.2500	0.2500	-3.846%	6	3,311	-36.000%
2026-09-17	0.3300	0.3300	0.2600	0.2600	-36.585%	6	3,306	-38.462%
2026-09-16	0.3300	0.4100	0.3300	0.4100	-25.455%	3	3,302	-60.976%
2026-09-10	0.8700	0.8700	0.5400	0.5500	+17.021%	4	3,301	-70.909%
2026-09-04	0.4500	0.7700	0.4500	0.4700	+30.556%	4	3,293	-65.957%
2026-09-03	0.4700	0.4700	0.3600	0.3600	-16.279%	3	3,293	-55.556%
2026-08-31	0.6600	0.6600	0.4300	0.4300	-25.862%	7	3,292	-62.791%
2026-08-27	0.6900	0.6900	0.5800	0.5800	-18.310%	11	3,304	-72.414%
2026-08-26	0.7000	0.7100	0.7000	0.7100	-21.111%	19	3,305	-77.465%
2026-08-24	0.9900	0.9900	0.9000	0.9000	-11.765%	10	3,304	-82.222%
2026-08-20	0.9500	1.0200	0.9500	1.0200	+5.155%	4	3,305	-84.314%
2026-08-19	1.0500	1.0500	0.9700	0.9700	-3.000%	402	3,304	-83.505%
2026-08-18	1.0300	1.0300	0.9700	1.0000	+2.041%	4	3,398	-84.000%
2026-08-17	0.8400	0.9800	0.8400	0.9800	+8.889%	2	3,398	-83.673%
2026-08-14	0.9000	0.9000	0.9000	0.9000	-5.263%	1	3,397	-82.222%
2026-08-13	0.9900	1.1400	0.9500	0.9500	-35.374%	21	3,407	-83.158%
2026-08-11	1.3900	1.4700	1.3900	1.4700	+47.000%	400	3,497	-89.116%
2026-08-10	1.0000	1.0000	1.0000	1.0000	-47.917%	1	3,097	-84.000%
2026-08-07	1.5900	2.0700	1.5900	1.9200	-23.200%	1,000	3,098	-91.667%
2026-08-05	2.4700	2.6300	2.1500	2.5000	-1.186%	486	2,477	-93.600%
2026-08-04	2.6500	2.7600	2.5300	2.5300	-20.440%	3	2,124	-93.676%
2026-08-03	3.5400	3.5400	3.1800	3.1800	-2.454%	3	2,127	-94.969%
2026-07-31	3.2600	3.2600	3.2600	3.2600	-16.837%	1	2,128	-95.092%
2026-07-30	3.9500	3.9500	3.9200	3.9200	-19.175%	2	2,128	-95.918%
2026-07-29	5.0700	5.1300	4.8500	4.8500	+6.593%	41	2,162	-96.701%
2026-07-28	4.5500	4.5500	4.5500	4.5500	+4.598%	1	2,167	-96.484%
2026-07-20	4.3500	4.3500	4.3500	4.3500	-11.585%	1	2,167	-96.322%
2026-07-17	4.4000	4.9200	4.4000	4.9200	+17.986%	41	2,167	-96.748%
2026-07-16	4.1700	4.1800	4.1700	4.1700	+42.321%	29	2,131	-96.163%
2026-07-09	2.9300	2.9300	2.9300	2.9300	-41.400%	1	2,121	-94.539%
2026-07-08	5.0000	5.0000	5.0000	5.0000	+19.048%	1	2,121	-96.800%
2026-07-07	4.2000	4.2000	4.2000	4.2000	+9.661%	1	2,121	-96.190%
2026-07-06	3.8300	3.8300	3.8300	3.8300	-3.038%	1	2,121	-95.822%
2026-07-02	3.9500	3.9500	3.9500	3.9500	-10.227%	5	2,124	-95.949%
2026-06-23	4.5000	4.5000	4.4000	4.4000	+24.646%	11	2,124	-96.364%
2026-06-18	3.5300	3.5300	3.5300	3.5300	+7.295%	10	2,126	-95.467%
2026-06-15	3.2900	3.2900	3.2900	3.2900	-19.756%	2	2,126	-95.137%
2026-06-12	4.1000	4.1000	4.1000	4.1000	-4.651%	1	2,126	-96.098%
2026-06-11	4.7500	4.8200	4.3000	4.3000	-16.988%	38	2,126	-96.279%
2026-06-10	5.1500	5.1800	5.1500	5.1800	-6.835%	4	2,147	-96.911%
2026-06-09	5.3200	5.7500	5.3200	5.5600	+35.610%	6	2,145	-97.122%
2026-06-08	4.1000	4.1000	4.1000	4.1000	-6.818%	2	2,144	-96.098%
2026-06-05	4.4000	4.4000	4.4000	4.4000	+31.343%	10	2,142	-96.364%
2026-06-02	3.3500	3.3500	3.3500	3.3500	+4.688%	1	2,152	-95.224%
2026-06-01	3.7600	3.7600	3.2000	3.2000	+3.896%	22	2,151	-95.000%
2026-05-28	3.1000	3.1000	3.0800	3.0800	-6.098%	11	2,131	-94.805%
2026-05-27	3.2800	3.2800	3.2800	3.2800	+9.333%	3	2,122	-95.122%
2026-05-26	2.7100	3.0000	2.7100	3.0000	-2.280%	9	2,120	-94.667%
2026-05-22	3.2500	3.3500	3.0700	3.0700	-11.782%	18	2,117	-94.788%
2026-05-21	3.7000	3.7000	3.4800	3.4800	-13.000%	17	2,135	-95.402%
2026-05-20	4.0000	4.0000	4.0000	4.0000	-6.977%	5	2,135	-96.000%
2026-05-18	4.6500	4.6500	4.2000	4.3000	+4.116%	43	2,082	-96.279%
2026-05-13	4.2400	4.2400	4.1300	4.1300	+0.732%	170	2,082	-96.126%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+8.753%	3	2,091	-96.098%
2026-05-11	3.7700	3.7700	3.7700	3.7700	-3.827%	1	2,091	-95.756%
2026-05-08	3.8400	3.9200	3.5000	3.9200	-2.244%	180	2,106	-95.918%
2026-05-07	4.0100	4.0100	4.0100	4.0100	-9.888%	25	2,221	-96.010%
2026-05-06	4.4500	4.4500	4.1800	4.4500	-16.038%	247	2,196	-96.404%
2026-05-01	5.7400	5.7400	5.3000	5.3000	-15.335%	2	2,029	-96.981%
2026-04-29	6.2600	6.2600	6.2600	6.2600	+0.968%	2	2,029	-97.444%
2026-04-27	6.2000	6.2000	6.2000	6.2000	+2.649%	1	2,030	-97.419%
2026-04-24	6.0400	6.0400	6.0400	6.0400	-16.690%	20	2,030	-97.351%
2026-04-23	7.2500	7.2500	7.2500	7.2500	-9.826%	1	2,010	-97.793%
2026-04-20	7.7100	8.0400	7.7100	8.0400	+3.608%	3	2,010	-98.010%
2026-04-17	7.8300	7.8300	7.7600	7.7600	-9.133%	3	2,011	-97.938%
2026-04-16	8.5400	8.5400	8.5400	8.5400	-2.844%	2	2,011	-98.126%
2026-04-15	8.7900	8.7900	8.7900	8.7900	-12.537%	2	2,011	-98.180%
2026-04-13	10.0000	10.0500	10.0000	10.0500	+1.515%	2	2,009	-98.408%
2026-04-10	9.9000	9.9000	9.9000	9.9000	-4.808%	3	2,008	-98.384%
2026-04-09	10.4500	10.4500	10.4000	10.4000	-7.143%	4	2,005	-98.462%
2026-04-08	11.3000	11.3000	11.2000	11.2000	-29.560%	3	2,003	-98.571%
2026-04-07	15.9000	15.9000	15.9000	15.9000	-2.454%	2	2,005	-98.994%
2026-04-02	16.3000	16.3000	16.3000	16.3000	-7.386%	3	2,004	-99.018%
2026-03-31	18.1000	18.3000	17.6000	17.6000	-10.204%	5	2,004	-99.091%
2026-03-30	18.9000	19.6000	18.8500	19.6000	+11.048%	28	2,001	-99.184%
2026-03-27	17.6500	17.6500	17.6500	17.6500	+11.638%	2,000	2,001	-99.093%
2026-03-26	15.8100	15.8100	15.8100	15.8100	+5.541%	1	1	-98.988%
2026-03-24	15.0200	15.0200	14.9800	14.9800	+4.829%	2	1	-98.932%
2026-03-23	14.2900	14.2900	14.2900	14.2900	0.000%	1	0	-98.880%

.dark-mode .qqqNYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqqNYq{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261120P300SMH Nov 20 2026 300.00 Put (SMH261120P00300000)option OPRA

SMH20261120P300
SMH Nov 20 2026 300.00 Put (SMH261120P00300000)
option OPRA