Dark

SMH20261120P510
SMH Nov 20 2026 510.00 Put (SMH261120P00510000)
option OPRA

EOD

Oct 1, 2026

4.45-12.745%(-0.65)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.0500	5.1200	4.4400	4.4500	-12.745%	22	2,579	0.000%
2026-09-30	5.3000	5.4000	5.1000	5.1000	-8.602%	163	2,683	-12.745%
2026-09-29	5.6000	5.6700	5.5000	5.5800	-11.709%	8	2,574	-20.251%
2026-09-28	7.0500	7.0500	6.3200	6.3200	-6.922%	6	2,571	-29.589%
2026-09-24	7.7500	7.7500	6.7900	6.7900	-5.694%	28	2,570	-34.462%
2026-09-23	6.5200	7.6200	6.5200	7.2000	+10.260%	1,761	2,629	-38.194%
2026-09-22	7.0100	7.0500	6.5300	6.5300	-16.815%	7	1,069	-31.853%
2026-09-21	8.8200	8.8700	7.8500	7.8500	-35.124%	271	1,069	-43.312%
2026-09-18	11.2600	12.3500	11.2600	12.1000	-3.968%	24	1,071	-63.223%
2026-09-17	13.0400	13.1600	12.6000	12.6000	-29.805%	16	1,061	-64.683%
2026-09-16	15.2500	17.9500	15.2100	17.9500	-0.278%	17	1,061	-75.209%
2026-09-15	16.9500	18.2300	16.9500	18.0000	-1.478%	9	1,153	-75.278%
2026-09-14	18.7000	18.8200	17.1300	18.2700	+47.577%	529	1,150	-75.643%
2026-09-11	12.7400	12.7400	12.3800	12.3800	-16.689%	6	797	-64.055%
2026-09-10	16.3000	16.5000	14.7000	14.8600	+10.074%	75	798	-70.054%
2026-09-09	13.8200	14.3500	13.3900	13.5000	-4.594%	12	866	-67.037%
2026-09-08	13.1500	14.1500	12.8800	14.1500	+4.428%	37	866	-68.551%
2026-09-04	14.2300	14.2300	13.5500	13.5500	-17.529%	30	872	-67.159%
2026-09-03	19.0000	19.2000	16.3900	16.4300	-5.029%	22	872	-72.915%
2026-09-02	18.9500	18.9500	17.1000	17.3000	-16.627%	99	857	-74.277%
2026-09-01	20.2300	20.7500	18.6400	20.7500	+20.499%	10	830	-78.554%
2026-08-31	18.0300	18.0700	17.2200	17.2200	-13.467%	4	838	-74.158%
2026-08-28	19.9500	19.9500	19.9000	19.9000	+20.606%	29	837	-77.638%
2026-08-27	18.1300	18.1300	16.5000	16.5000	-21.986%	9	809	-73.030%
2026-08-26	20.6200	21.1500	20.6200	21.1500	-0.937%	7	812	-78.960%
2026-08-25	21.3500	21.3500	21.3500	21.3500	-18.605%	2	811	-79.157%
2026-08-24	26.2300	26.2300	26.2300	26.2300	+24.905%	1	813	-83.035%
2026-08-21	20.6000	21.0000	20.6000	21.0000	-6.082%	2	813	-78.810%
2026-08-20	22.1500	22.7000	22.1500	22.3600	-0.622%	10	812	-80.098%
2026-08-19	23.3900	23.6000	22.5000	22.5000	+2.041%	11	813	-80.222%
2026-08-18	20.1800	22.0500	20.1800	22.0500	+34.862%	13	811	-79.819%
2026-08-17	15.9000	16.3500	15.5200	16.3500	-12.379%	11	813	-72.783%
2026-08-14	18.6600	18.6600	18.6600	18.6600	+6.568%	2	813	-76.152%
2026-08-13	18.0100	18.1000	17.5100	17.5100	-10.435%	7	813	-74.586%
2026-08-12	20.0900	20.1100	18.8600	19.5500	-16.094%	40	818	-77.238%
2026-08-11	24.0600	24.1400	23.3000	23.3000	-7.245%	12	828	-80.901%
2026-08-10	24.8400	25.6000	24.8400	25.1200	-3.681%	27	828	-82.285%
2026-08-07	26.4900	26.7300	25.7000	26.0800	-10.532%	93	839	-82.937%
2026-08-06	29.3100	29.3100	29.1500	29.1500	-2.410%	16	870	-84.734%
2026-08-05	30.2000	30.3800	29.7000	29.8700	-8.738%	112	871	-85.102%
2026-08-04	34.3500	34.3500	32.6200	32.7300	-16.887%	15	869	-86.404%
2026-08-03	39.1000	39.3800	39.0500	39.3800	-2.040%	4	873	-88.700%
2026-07-31	36.8300	42.7000	36.8300	40.2000	-6.075%	67	874	-88.930%
2026-07-30	44.3900	44.7000	42.2300	42.8000	-15.448%	200	836	-89.603%
2026-07-29	50.3000	50.6200	50.3000	50.6200	-4.473%	3	779	-91.209%
2026-07-28	52.8300	52.9900	52.8300	52.9900	+18.018%	2	779	-91.602%
2026-07-27	44.7500	47.9000	44.7500	44.9000	+29.582%	82	779	-90.089%
2026-07-22	34.6500	34.6500	34.6500	34.6500	-4.387%	1	730	-87.157%
2026-07-21	35.9800	36.2400	35.9800	36.2400	-17.071%	2	731	-87.721%
2026-07-20	42.9000	43.7000	42.9000	43.7000	-2.564%	5	732	-89.817%
2026-07-17	44.8500	44.8500	44.8500	44.8500	+10.197%	1	734	-90.078%
2026-07-16	40.7000	40.7000	40.7000	40.7000	+21.783%	2	734	-89.066%
2026-07-14	34.3100	34.3500	33.3500	33.4200	-4.732%	4	734	-86.685%
2026-07-13	35.0800	35.0800	35.0800	35.0800	+11.189%	1	735	-87.315%
2026-07-10	31.7000	31.7000	31.5500	31.5500	-4.249%	5	734	-85.895%
2026-07-09	32.9500	32.9500	32.9500	32.9500	-17.625%	3	732	-86.495%
2026-07-07	39.6000	40.0000	39.6000	40.0000	-0.498%	8	733	-88.875%
2026-07-02	32.5000	40.2000	32.5000	40.2000	+48.175%	261	611	-88.930%
2026-06-30	28.0300	28.0300	26.8600	27.1300	-10.106%	3	611	-83.597%
2026-06-29	33.6000	33.9300	30.1800	30.1800	-12.344%	44	612	-85.255%
2026-06-26	34.4900	34.5000	33.9500	34.4300	+11.496%	1,000	579	-87.075%
2026-06-25	28.6800	32.4600	28.4500	30.8800	-6.763%	1,105	1,152	-85.589%
2026-06-24	33.1000	33.1200	33.1000	33.1200	-26.855%	2	74	-86.564%
2026-06-10	40.0500	45.2800	40.0500	45.2800	-5.667%	3	73	-90.172%
2026-06-09	35.3700	48.0000	35.3700	48.0000	+18.519%	3	75	-90.729%
2026-06-05	40.5000	40.5000	40.5000	40.5000	+31.068%	6	74	-89.012%
2026-06-04	30.9000	30.9300	30.8900	30.9000	+6.186%	4	74	-85.599%
2026-06-03	30.0200	30.0200	29.1000	29.1000	-20.708%	3	74	-84.708%
2026-06-01	36.7000	36.7000	36.7000	36.7000	+6.997%	17	75	-87.875%
2026-05-29	34.2500	34.3500	34.2500	34.3000	+6.854%	6	52	-87.026%
2026-05-27	32.1000	32.1000	32.1000	32.1000	-5.588%	1	52	-86.137%
2026-05-26	33.9600	34.0000	33.9600	34.0000	-20.375%	5	55	-86.912%
2026-05-20	42.8000	42.8000	42.7000	42.7000	-14.067%	2	53	-89.578%
2026-05-19	51.4700	51.4700	49.6900	49.6900	-0.917%	15	56	-91.044%
2026-05-18	50.1500	50.1500	50.1500	50.1500	+21.576%	2	56	-91.127%
2026-05-14	41.2500	41.2500	41.2500	41.2500	-7.407%	1	56	-89.212%
2026-05-13	42.3000	44.5500	42.3000	44.5500	-2.131%	14	55	-90.011%
2026-05-12	48.0800	48.0800	45.3700	45.5200	+15.095%	58	55	-90.224%
2026-05-11	40.1300	41.3500	39.5500	39.5500	-6.590%	30	55	-88.748%
2026-05-08	42.5900	42.5900	42.3300	42.3400	-5.785%	4	19	-89.490%
2026-05-06	44.2000	44.9400	44.2000	44.9400	-18.439%	2	17	-90.098%
2026-05-01	56.4500	56.4500	54.7000	55.1000	-9.226%	4	14	-91.924%
2026-04-29	60.7000	60.7000	60.7000	60.7000	+3.144%	2	14	-92.669%
2026-04-27	60.5000	60.5000	58.7200	58.8500	-0.423%	17	14	-92.438%
2026-04-24	58.7500	59.1000	58.7500	59.1000	-20.979%	2	2	-92.470%
2026-04-17	74.7300	74.7900	74.7300	74.7900	-7.035%	2	2	-94.050%
2026-04-16	80.4800	80.4800	80.4500	80.4500	0.000%	2	1	-94.469%

.dark-mode .ZFzWqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZFzWqZ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261120P510SMH Nov 20 2026 510.00 Put (SMH261120P00510000)option OPRA

SMH20261120P510
SMH Nov 20 2026 510.00 Put (SMH261120P00510000)
option OPRA