Dark

SMH20261120P500
SMH Nov 20 2026 500.00 Put (SMH261120P00500000)
option OPRA

EOD

Oct 1, 2026

3.65-17.045%(-0.75)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.1000	4.3000	3.4500	3.6500	-17.045%	111	5,939	0.000%
2026-09-30	4.2500	4.5200	4.1500	4.4000	-2.222%	644	5,914	-17.045%
2026-09-29	4.8100	4.8100	4.3500	4.5000	-13.127%	178	5,397	-18.889%
2026-09-28	4.9000	6.0000	4.8500	5.1800	+3.600%	289	5,285	-29.537%
2026-09-25	5.0300	5.8100	4.9600	5.0000	-12.281%	135	5,307	-27.000%
2026-09-24	6.8000	6.8000	5.6700	5.7000	-4.202%	26	5,293	-35.965%
2026-09-23	5.5000	6.3600	5.2000	5.9500	+9.779%	401	5,288	-38.655%
2026-09-22	6.3000	6.3000	5.3500	5.4200	-15.969%	118	5,115	-32.657%
2026-09-21	8.3000	8.3000	6.3200	6.4500	-27.447%	234	5,135	-43.411%
2026-09-18	10.0000	10.2500	8.8500	8.8900	-16.132%	94	5,134	-58.943%
2026-09-17	11.0300	11.4000	10.4000	10.6000	-29.708%	288	5,100	-65.566%
2026-09-16	13.0000	15.0800	12.6800	15.0800	0.000%	1,529	4,933	-75.796%
2026-09-15	14.2100	15.2200	13.3500	15.0800	-0.132%	749	6,199	-75.796%
2026-09-14	14.4000	17.8500	14.0000	15.1000	+43.400%	1,386	6,192	-75.828%
2026-09-11	11.0000	11.0000	10.2800	10.5300	-17.217%	612	6,167	-65.337%
2026-09-10	13.1200	13.8500	11.5500	12.7200	+11.481%	1,367	5,734	-71.305%
2026-09-09	11.5500	12.0800	11.1000	11.4100	-0.783%	1,012	6,149	-68.011%
2026-09-08	10.6500	11.7000	10.3200	11.5000	-4.564%	873	5,387	-68.261%
2026-09-04	11.9600	12.1500	11.2500	12.0500	-13.247%	1,108	5,831	-69.710%
2026-09-03	16.0000	16.6000	13.6400	13.8900	-6.779%	1,597	5,831	-73.722%
2026-09-02	16.5000	16.5000	14.4000	14.9000	-9.422%	575	5,438	-75.503%
2026-09-01	17.0000	18.0000	15.0100	16.4500	+18.944%	2,407	5,044	-77.812%
2026-08-31	16.0500	16.0500	13.8300	13.8300	-14.046%	1,568	3,424	-73.608%
2026-08-28	15.0000	17.2000	14.4200	16.0900	+13.310%	202	2,286	-77.315%
2026-08-27	14.8500	16.0500	14.0200	14.2000	-22.404%	257	2,278	-74.296%
2026-08-26	17.7500	18.4000	17.7500	18.3000	-1.348%	11	2,390	-80.055%
2026-08-25	18.2500	19.1000	18.2000	18.5500	-13.318%	44	2,388	-80.323%
2026-08-24	21.3800	23.3400	20.7000	21.4000	+12.869%	48	2,384	-82.944%
2026-08-21	18.3000	20.0000	18.3000	18.9600	-0.992%	144	2,386	-80.749%
2026-08-20	19.6500	19.7500	19.1400	19.1500	-0.674%	17	2,334	-80.940%
2026-08-19	19.2000	20.8500	18.9000	19.2800	+1.474%	1,308	2,981	-81.068%
2026-08-18	17.7700	20.3000	17.6800	19.0000	+33.803%	59	2,328	-80.789%
2026-08-17	13.6000	14.9000	13.6000	14.2000	-10.860%	164	2,359	-74.296%
2026-08-14	16.4200	17.5000	15.9300	15.9300	-3.161%	34	2,272	-77.087%
2026-08-13	15.7900	16.4500	15.5900	16.4500	-4.913%	12	2,275	-77.812%
2026-08-12	17.8500	17.8500	16.8500	17.3000	-15.445%	12	2,276	-78.902%
2026-08-11	22.2400	22.3400	20.4600	20.4600	-11.043%	467	2,273	-82.160%
2026-08-10	22.2000	23.1000	22.0000	23.0000	+0.087%	30	2,167	-84.130%
2026-08-07	24.0000	24.8000	22.8300	22.9800	-10.234%	1,033	2,162	-84.117%
2026-08-06	26.2900	26.3000	25.6000	25.6000	-4.120%	4	1,400	-85.742%
2026-08-05	28.1000	29.0100	26.6900	26.7000	-6.151%	307	1,559	-86.330%
2026-08-04	29.6000	30.5200	28.4500	28.4500	-21.625%	171	1,318	-87.170%
2026-08-03	38.7700	38.7700	36.0500	36.3000	-1.036%	11	1,259	-89.945%
2026-07-31	33.4500	38.0000	32.2000	36.6800	-4.752%	124	1,259	-90.049%
2026-07-30	44.3000	45.0500	38.4000	38.5100	-20.054%	508	1,277	-90.522%
2026-07-29	49.1000	53.5500	48.1700	48.1700	+7.835%	39	1,235	-92.423%
2026-07-28	47.7000	50.0000	43.8500	44.6700	+10.378%	35	1,239	-91.829%
2026-07-27	44.0000	45.4500	40.4700	40.4700	+3.822%	18	1,219	-90.981%
2026-07-24	37.8800	38.9800	34.9000	38.9800	+12.076%	6	1,234	-90.636%
2026-07-23	35.4500	35.7000	34.7600	34.7800	+9.889%	14	1,231	-89.505%
2026-07-22	32.5000	32.5000	31.6500	31.6500	-4.955%	2	1,229	-88.468%
2026-07-21	34.9500	34.9500	33.1000	33.3000	-11.905%	24	1,228	-89.039%
2026-07-20	37.8000	37.8000	37.8000	37.8000	-9.613%	77	1,230	-90.344%
2026-07-17	42.8000	42.8000	40.1000	41.8200	+9.620%	21	1,253	-91.272%
2026-07-16	35.2000	38.6000	35.2000	38.1500	+13.711%	403	1,250	-90.433%
2026-07-15	30.2100	33.5500	30.2100	33.5500	+10.362%	2	939	-89.121%
2026-07-14	30.4000	30.4000	30.4000	30.4000	-13.143%	1	941	-87.993%
2026-07-13	33.0000	35.3500	33.0000	35.0000	+20.151%	3	942	-89.571%
2026-07-10	30.0000	30.0000	28.9000	29.1300	-4.335%	38	943	-87.470%
2026-07-09	30.6100	30.6100	30.1000	30.4500	-19.593%	8	971	-88.013%
2026-07-08	37.0500	38.0100	37.0500	37.8700	+3.329%	4	969	-90.362%
2026-07-07	39.7000	40.3500	36.6500	36.6500	+18.150%	19	966	-90.041%
2026-07-06	31.9000	31.9000	30.0500	31.0200	-15.867%	8	953	-88.233%
2026-07-02	31.2300	36.8700	31.2300	36.8700	+26.397%	140	983	-90.100%
2026-07-01	26.8000	29.1700	26.5200	29.1700	+23.602%	68	983	-87.487%
2026-06-30	24.7200	24.8500	23.6000	23.6000	-16.608%	16	934	-84.534%
2026-06-29	30.8000	31.4000	28.3000	28.3000	-14.242%	4	934	-87.102%
2026-06-26	31.6200	33.0000	31.1000	33.0000	+19.435%	1,002	933	-88.939%
2026-06-25	26.2800	29.7800	26.0500	27.6300	-14.193%	1,105	1,472	-86.790%
2026-06-23	31.5500	32.2000	30.5000	32.2000	+31.107%	76	490	-88.665%
2026-06-22	24.5500	24.6800	23.2400	24.5600	-4.621%	261	486	-85.138%
2026-06-18	25.5000	26.0000	25.5000	25.7500	-11.054%	10	277	-85.825%
2026-06-17	28.9500	28.9500	28.9500	28.9500	+12.865%	1	277	-87.392%
2026-06-16	25.6500	25.6500	25.6500	25.6500	-1.194%	1	277	-85.770%
2026-06-15	26.6000	26.6000	25.9600	25.9600	-17.874%	14	277	-85.940%
2026-06-12	31.4000	31.6100	31.0600	31.6100	-10.958%	4	277	-88.453%
2026-06-11	36.3900	37.8600	35.5000	35.5000	0.000%	65	277	-89.718%
2026-06-10	35.5000	35.5000	35.5000	35.5000	-6.702%	20	250	-89.718%
2026-06-09	30.7500	44.1500	30.7500	38.0500	+12.408%	22	272	-90.407%
2026-06-08	33.8500	33.8500	33.8500	33.8500	-13.161%	2	259	-89.217%
2026-06-05	33.7000	39.6000	33.2300	38.9800	+37.836%	29	257	-90.636%
2026-06-04	31.0500	31.0500	28.2400	28.2800	+5.720%	7	249	-87.093%
2026-06-03	27.2700	27.2800	26.7400	26.7500	-5.142%	44	252	-86.355%
2026-06-02	29.2900	29.2900	27.8300	28.2000	-7.389%	9	217	-87.057%
2026-06-01	33.0200	33.6000	30.4500	30.4500	-2.560%	151	214	-88.013%
2026-05-29	31.2500	31.2500	31.2500	31.2500	0.000%	1	278	-88.320%
2026-05-28	33.3900	33.8500	31.0600	31.2500	-2.950%	38	277	-88.320%
2026-05-27	33.0000	35.2500	31.5500	32.2000	+0.940%	82	250	-88.665%
2026-05-26	31.4500	31.9000	30.6500	31.9000	-5.593%	16	198	-88.558%
2026-05-22	33.6200	33.7900	33.6100	33.7900	-13.225%	11	197	-89.198%
2026-05-20	39.6500	39.9500	38.8000	38.9400	-11.500%	9	204	-90.627%
2026-05-19	46.8000	47.4500	41.9500	44.0000	-1.301%	57	202	-91.705%
2026-05-18	42.9000	45.3200	42.9000	44.5800	+7.318%	17	202	-91.812%
2026-05-15	43.5000	43.5000	41.5400	41.5400	+12.727%	3	202	-91.213%
2026-05-14	37.8200	37.8500	36.8500	36.8500	-4.534%	4	170	-90.095%
2026-05-13	39.2500	39.2500	38.6000	38.6000	-5.276%	50	170	-90.544%
2026-05-12	38.7000	43.7700	38.7000	40.7500	+10.434%	44	170	-91.043%
2026-05-11	36.8700	36.9400	36.8700	36.9000	-2.844%	50	170	-90.108%
2026-05-08	39.3600	39.3600	37.9800	37.9800	-12.388%	2	130	-90.390%
2026-05-07	42.0000	43.3500	41.8600	43.3500	+5.861%	3	130	-91.580%
2026-05-06	40.9500	40.9500	40.9500	40.9500	-11.746%	125	131	-91.087%
2026-05-05	46.4000	46.4000	46.4000	46.4000	-10.251%	1	18	-92.134%
2026-04-30	52.8000	52.8000	51.7000	51.7000	-7.679%	2	17	-92.940%
2026-04-29	55.4600	56.0000	55.4600	56.0000	-2.693%	2	17	-93.482%
2026-04-28	57.5500	57.5500	57.5500	57.5500	+5.461%	1	17	-93.658%
2026-04-27	55.0000	55.1000	54.5700	54.5700	+3.450%	15	17	-93.311%
2026-04-24	55.3000	56.2500	52.7500	52.7500	-30.179%	4	4	-93.081%
2026-04-14	75.5500	75.5500	75.5500	75.5500	0.000%	1	1	-95.169%

.dark-mode .b03DY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b03DY2{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261120P500SMH Nov 20 2026 500.00 Put (SMH261120P00500000)option OPRA

SMH20261120P500
SMH Nov 20 2026 500.00 Put (SMH261120P00500000)
option OPRA