Dark

SMH20261120P400
SMH Nov 20 2026 400.00 Put (SMH261120P00400000)
option OPRA

EOD

Oct 1, 2026

0.6900-17.857%(-0.1500)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7800	0.8400	0.6900	0.6900	-17.857%	17	4,080	0.000%
2026-09-29	0.9000	0.9000	0.8400	0.8400	-4.545%	25	4,085	-17.857%
2026-09-28	1.0100	1.0100	0.8500	0.8800	-5.376%	33	4,067	-21.591%
2026-09-25	0.9500	1.0100	0.9300	0.9300	-1.064%	13	4,086	-25.806%
2026-09-24	1.0200	1.0500	0.9400	0.9400	-2.083%	9	4,103	-26.596%
2026-09-23	0.9500	0.9600	0.9100	0.9600	+3.226%	45	4,096	-28.125%
2026-09-22	1.1000	1.1000	0.8800	0.9300	-13.889%	173	4,120	-25.806%
2026-09-21	1.2500	1.2500	1.0700	1.0800	-28.477%	63	4,021	-36.111%
2026-09-18	1.4200	1.5100	1.3300	1.5100	-2.581%	16	3,965	-54.305%
2026-09-17	1.7500	1.7500	1.5000	1.5500	-24.020%	24	3,956	-55.484%
2026-09-16	2.0000	2.0400	2.0000	2.0400	-6.849%	7	3,935	-66.176%
2026-09-15	2.1900	2.1900	2.1900	2.1900	0.000%	1	3,938	-68.493%
2026-09-14	2.2600	2.7000	2.1000	2.1900	+26.590%	48	3,938	-68.493%
2026-09-11	1.7100	1.7500	1.7100	1.7300	-6.486%	17	3,903	-60.116%
2026-09-10	2.1500	2.1500	1.8500	1.8500	-4.145%	14	3,902	-62.703%
2026-09-08	1.5600	2.3600	1.5600	1.9300	-3.500%	12	3,895	-64.249%
2026-09-04	1.9000	2.0700	1.9000	2.0000	-13.793%	31	3,886	-65.500%
2026-09-03	2.6300	2.6300	2.1000	2.3200	-5.306%	12	3,886	-70.259%
2026-09-02	3.0000	3.0000	2.4500	2.4500	-8.922%	35	3,884	-71.837%
2026-09-01	2.8800	3.2500	2.6800	2.6900	+9.796%	156	3,872	-74.349%
2026-08-31	2.7000	2.7900	2.4500	2.4500	-11.232%	131	3,837	-71.837%
2026-08-28	2.8500	3.2000	2.7600	2.7600	-6.441%	36	3,790	-75.000%
2026-08-27	3.0000	3.0500	2.5800	2.9500	-21.333%	41	3,768	-76.610%
2026-08-26	3.7500	3.7500	3.7500	3.7500	-1.575%	1	3,753	-81.600%
2026-08-25	3.9000	4.0500	3.7500	3.8100	-15.333%	136	3,753	-81.890%
2026-08-24	4.8000	4.9500	4.5000	4.5000	+2.975%	35	3,643	-84.667%
2026-08-21	4.2500	4.5000	4.2300	4.3700	-2.455%	106	3,627	-84.211%
2026-08-20	4.4800	4.4800	4.4800	4.4800	-0.223%	2	3,534	-84.598%
2026-08-19	4.6000	4.8500	4.4900	4.4900	+2.045%	113	3,534	-84.633%
2026-08-18	4.3000	4.6400	4.3000	4.4000	+29.032%	32	3,425	-84.318%
2026-08-17	3.5800	3.5800	3.3700	3.4100	-14.750%	6	3,397	-79.765%
2026-08-14	3.9000	4.0500	3.9000	4.0000	-1.235%	3	3,394	-82.750%
2026-08-13	4.0600	4.0800	4.0500	4.0500	-5.814%	3	3,394	-82.963%
2026-08-12	4.7100	4.9000	4.2300	4.3000	-22.523%	77	3,413	-83.953%
2026-08-11	5.5000	5.5500	5.5000	5.5500	-11.905%	7	3,373	-87.568%
2026-08-10	6.1800	6.3000	5.9700	6.3000	-3.817%	9	3,368	-89.048%
2026-08-07	7.0000	7.1000	6.5500	6.5500	-16.026%	2,029	3,367	-89.466%
2026-08-06	8.1000	8.1000	7.8000	7.8000	-10.242%	6	1,340	-91.154%
2026-08-05	8.5500	8.6900	8.2000	8.6900	-2.905%	4	1,339	-92.060%
2026-08-04	9.3200	9.5000	8.9500	8.9500	-32.453%	370	1,339	-92.291%
2026-08-03	13.2500	13.2500	13.2500	13.2500	+14.818%	1	1,047	-94.792%
2026-07-31	11.8100	11.9000	11.1000	11.5400	-8.048%	5	1,047	-94.021%
2026-07-30	15.9800	15.9800	12.5400	12.5500	-19.551%	254	1,045	-94.502%
2026-07-29	18.5000	19.0000	15.6000	15.6000	-10.086%	7	1,097	-95.577%
2026-07-28	17.5200	17.6000	17.3500	17.3500	+10.159%	12	1,097	-96.023%
2026-07-27	14.5000	16.3000	14.5000	15.7500	+24.016%	21	1,109	-95.619%
2026-07-23	12.1100	12.7000	12.1100	12.7000	-2.308%	2	1,098	-94.567%
2026-07-21	13.3500	13.3500	13.0000	13.0000	-7.539%	6	1,097	-94.692%
2026-07-20	13.5600	14.4200	13.3200	14.0600	-9.987%	13	1,102	-95.092%
2026-07-17	17.0700	17.0700	14.8500	15.6200	+11.651%	19	1,098	-95.583%
2026-07-16	13.5000	14.1200	13.5000	13.9900	+5.665%	155	1,097	-95.068%
2026-07-15	12.7500	13.2400	12.7000	13.2400	+1.846%	3	1,097	-94.789%
2026-07-13	11.9500	13.0000	11.9500	13.0000	+14.537%	32	1,095	-94.692%
2026-07-09	11.3200	12.1200	11.3200	11.3500	-13.623%	454	1,159	-93.921%
2026-07-08	13.4800	13.8000	12.9800	13.1400	-1.573%	10	922	-94.749%
2026-07-07	13.3000	13.3500	13.3000	13.3500	-4.982%	178	921	-94.831%
2026-07-02	12.0000	14.0500	12.0000	14.0500	+31.186%	10	671	-95.089%
2026-07-01	10.7100	10.7100	10.7100	10.7100	-14.320%	1	671	-93.557%
2026-06-26	12.5000	12.5000	12.5000	12.5000	-2.724%	1	672	-94.480%
2026-06-24	12.9300	12.9300	12.8500	12.8500	+2.800%	15	673	-94.630%
2026-06-23	12.5300	12.5300	11.9200	12.5000	+28.999%	6	673	-94.480%
2026-06-22	9.8500	10.0500	9.5900	9.6900	-5.186%	244	673	-92.879%
2026-06-18	9.8800	10.4300	9.8800	10.2200	-8.341%	26	457	-93.249%
2026-06-16	10.1800	11.1500	10.1000	11.1500	+12.399%	7	457	-93.812%
2026-06-15	10.3300	10.3300	9.7800	9.9200	-20.064%	9	450	-93.044%
2026-06-12	12.1500	12.4100	12.1500	12.4100	-4.318%	2	450	-94.440%
2026-06-11	14.2500	14.7400	12.9700	12.9700	-16.323%	46	450	-94.680%
2026-06-10	15.5000	15.5000	15.5000	15.5000	+5.442%	4	467	-95.548%
2026-06-09	11.8100	14.7000	11.8100	14.7000	+14.130%	5	468	-95.306%
2026-06-08	12.9500	13.1700	12.5100	12.8800	-7.338%	165	463	-94.643%
2026-06-05	12.4000	13.9000	12.4000	13.9000	+30.762%	9	362	-95.036%
2026-06-04	11.5900	11.5900	10.5500	10.6300	+4.216%	22	355	-93.509%
2026-06-03	10.2000	10.2000	10.2000	10.2000	-3.318%	10	349	-93.235%
2026-06-02	10.4300	10.5500	10.4300	10.5500	-7.375%	4	349	-93.460%
2026-06-01	11.5000	11.5000	11.3900	11.3900	-7.773%	2	347	-93.942%
2026-05-27	12.0500	12.3500	12.0500	12.3500	+8.333%	8	347	-94.413%
2026-05-26	11.1800	11.4000	11.1800	11.4000	-9.881%	7	341	-93.947%
2026-05-22	12.0200	12.6500	12.0200	12.6500	-10.220%	4	336	-94.545%
2026-05-20	14.2700	14.2700	14.0900	14.0900	-9.622%	5	335	-95.103%
2026-05-19	16.6000	17.6500	15.5900	15.5900	+3.588%	64	332	-95.574%
2026-05-15	15.0000	15.3000	15.0000	15.0500	+3.793%	30	332	-95.415%
2026-05-13	14.1000	14.7200	14.1000	14.5000	-6.752%	7	289	-95.241%
2026-05-12	14.5000	15.5500	14.5000	15.5500	+15.872%	2	289	-95.563%
2026-05-11	13.0000	13.5500	13.0000	13.4200	-3.314%	5	289	-94.858%
2026-05-08	14.3500	14.4000	13.6000	13.8800	-4.474%	152	284	-95.029%
2026-05-07	14.5300	14.5300	14.5300	14.5300	-1.824%	25	258	-95.251%
2026-05-06	14.9500	15.0300	14.8000	14.8000	-14.103%	221	233	-95.338%
2026-05-05	16.3000	17.2500	16.3000	17.2300	-8.107%	80	111	-95.995%
2026-05-04	18.7500	18.7500	18.7500	18.7500	+2.459%	1	71	-96.320%
2026-05-01	18.5500	18.5500	18.2500	18.3000	-16.055%	8	67	-96.230%
2026-04-28	22.7500	23.1700	21.8000	21.8000	+7.125%	24	67	-96.835%
2026-04-27	20.9000	21.0000	20.3500	20.3500	-2.069%	12	68	-96.609%
2026-04-24	20.8800	21.1200	20.7800	20.7800	-11.197%	35	68	-96.679%
2026-04-23	23.4000	23.4000	22.3800	23.4000	-3.822%	17	51	-97.051%
2026-04-22	24.3300	24.3300	24.3300	24.3300	-4.849%	1	43	-97.164%
2026-04-21	24.8500	25.5700	24.8500	25.5700	-3.254%	5	43	-97.302%
2026-04-17	26.4300	26.4300	26.4300	26.4300	-6.674%	30	47	-97.389%
2026-04-16	28.0000	28.4500	28.0000	28.3200	-6.256%	29	19	-97.564%
2026-04-14	29.6000	30.2100	29.6000	30.2100	-5.594%	9	18	-97.716%
2026-04-13	32.5500	32.5500	32.0000	32.0000	-2.588%	21	21	-97.844%
2026-04-10	31.7100	32.9200	31.7100	32.8500	0.000%	5	4	-97.900%

.dark-mode .WhVM35{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WhVM35{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261120P400SMH Nov 20 2026 400.00 Put (SMH261120P00400000)option OPRA

SMH20261120P400
SMH Nov 20 2026 400.00 Put (SMH261120P00400000)
option OPRA