Dark

SMH20261120P520
SMH Nov 20 2026 520.00 Put (SMH261120P00520000)
option OPRA

EOD

Oct 1, 2026

5.28-17.500%(-1.12)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.8500	6.3000	5.1100	5.2800	-17.500%	89	1,297	0.000%
2026-09-30	6.1300	6.6000	5.9700	6.4000	-3.323%	9	1,307	-17.500%
2026-09-29	6.5800	6.6500	6.5100	6.6200	-12.895%	10	1,303	-20.242%
2026-09-28	7.4000	8.8000	7.2000	7.6000	+1.333%	43	1,303	-30.526%
2026-09-25	7.3100	8.2400	7.3100	7.5000	-10.287%	25	1,272	-29.600%
2026-09-24	9.3000	9.5000	8.2000	8.3600	-5.537%	30	1,267	-36.842%
2026-09-23	8.2000	9.2500	8.0500	8.8500	+13.462%	73	1,257	-40.339%
2026-09-22	9.0000	9.0000	7.7500	7.8000	-13.333%	77	1,279	-32.308%
2026-09-21	10.5600	11.0500	9.0000	9.0000	-29.412%	144	1,252	-41.333%
2026-09-18	13.5700	14.8300	12.7500	12.7500	-16.667%	20	1,229	-58.588%
2026-09-17	15.5000	16.0000	15.1000	15.3000	-28.438%	44	1,226	-65.490%
2026-09-16	19.1500	21.5000	18.1400	21.3800	-1.475%	26	1,229	-75.304%
2026-09-15	19.6500	21.7000	19.6500	21.7000	+5.854%	60	1,208	-75.668%
2026-09-14	22.4500	22.8000	19.9000	20.5000	+37.861%	26	1,247	-74.244%
2026-09-11	15.1100	15.1100	14.7700	14.8700	-16.695%	5	1,239	-64.492%
2026-09-10	18.0500	18.8700	17.8500	17.8500	+12.975%	6	1,239	-70.420%
2026-09-09	16.5800	16.9000	15.8000	15.8000	-3.600%	22	1,238	-66.582%
2026-09-08	15.3700	16.3900	14.7500	16.3900	-5.533%	38	1,233	-67.785%
2026-09-04	17.0500	17.4000	16.0000	17.3500	-14.066%	72	1,177	-69.568%
2026-09-03	22.0700	22.0700	20.0000	20.1900	-3.949%	15	1,177	-73.848%
2026-09-02	21.9000	22.9100	20.2900	21.0200	-8.609%	79	1,179	-74.881%
2026-09-01	22.8300	24.1500	22.0500	23.0000	+14.542%	94	1,199	-77.043%
2026-08-31	21.5600	21.5600	20.0800	20.0800	-11.464%	26	1,204	-73.705%
2026-08-28	19.6700	22.6800	19.6700	22.6800	+19.368%	6	1,203	-76.720%
2026-08-27	20.8100	20.8100	19.0000	19.0000	-21.292%	39	1,198	-72.211%
2026-08-26	25.6600	25.6600	24.1300	24.1400	-2.622%	9	1,195	-78.128%
2026-08-25	25.4000	25.4000	24.7400	24.7900	-18.239%	8	1,195	-78.701%
2026-08-24	28.2000	30.3200	28.2000	30.3200	+21.038%	2	1,198	-82.586%
2026-08-21	24.9200	25.6100	24.9200	25.0500	+0.845%	21	1,198	-78.922%
2026-08-20	24.8400	24.8400	24.8400	24.8400	-1.818%	5	1,202	-78.744%
2026-08-19	25.4700	27.6500	25.3000	25.3000	-0.589%	37	1,197	-79.130%
2026-08-18	23.0800	26.8500	23.0800	25.4500	+35.589%	77	1,206	-79.253%
2026-08-17	18.6000	18.8000	18.0000	18.7700	-5.915%	26	1,206	-71.870%
2026-08-13	20.7200	20.7200	19.9500	19.9500	-11.921%	19	1,200	-73.534%
2026-08-12	22.6900	22.9800	21.8000	22.6500	-14.593%	26	1,200	-76.689%
2026-08-11	28.1600	28.1600	26.5200	26.5200	-6.455%	119	1,199	-80.090%
2026-08-10	27.7900	28.5000	27.7900	28.3500	-3.898%	12	1,114	-81.376%
2026-08-07	31.3500	31.5000	29.5000	29.5000	-16.074%	20	1,102	-82.102%
2026-08-06	35.1000	35.1500	34.9800	35.1500	+1.209%	13	1,097	-84.979%
2026-08-05	33.5000	34.7300	33.4500	34.7300	-3.340%	11	1,089	-84.797%
2026-08-04	36.7100	36.7200	35.7300	35.9300	-18.062%	9	1,092	-85.305%
2026-08-03	44.2700	44.2700	43.7000	43.8500	-1.439%	9	1,090	-87.959%
2026-07-31	45.1800	46.5500	44.4900	44.4900	-5.742%	26	1,083	-88.132%
2026-07-30	47.7500	49.1100	47.2000	47.2000	-19.358%	152	1,067	-88.814%
2026-07-29	61.6200	61.6200	54.7800	58.5300	+8.934%	6	963	-90.979%
2026-07-28	56.1500	57.8500	51.8900	53.7300	+2.187%	8	959	-90.173%
2026-07-27	49.2300	52.5800	49.1500	52.5800	+25.489%	3	958	-89.958%
2026-07-23	41.0400	42.5900	41.0400	41.9000	+10.554%	4	958	-87.399%
2026-07-22	37.9000	37.9000	37.9000	37.9000	-2.067%	1	959	-86.069%
2026-07-21	40.2700	40.2700	38.7000	38.7000	-20.843%	11	963	-86.357%
2026-07-17	53.1200	53.1200	46.2500	48.8900	+5.321%	8	954	-89.200%
2026-07-16	45.8000	46.4200	45.5500	46.4200	+7.953%	20	954	-88.626%
2026-07-15	37.6000	43.0000	37.6000	43.0000	+24.638%	3	945	-87.721%
2026-07-14	34.5000	34.5000	34.5000	34.5000	-16.867%	2	948	-84.696%
2026-07-13	38.3300	41.8500	38.3300	41.5000	+19.666%	613	948	-87.277%
2026-07-10	34.6500	34.6800	34.4900	34.6800	-2.993%	3	536	-84.775%
2026-07-09	35.7500	35.7500	35.7500	35.7500	-19.753%	2	535	-85.231%
2026-07-07	44.5500	44.5500	44.5500	44.5500	+6.071%	1	537	-88.148%
2026-07-02	37.7500	43.7000	37.7500	42.0000	+5.000%	7	539	-87.429%
2026-06-29	36.6000	40.0000	36.6000	40.0000	+8.401%	2	539	-86.800%
2026-06-26	37.4100	37.4100	36.9000	36.9000	+13.260%	4	539	-85.691%
2026-06-25	32.5800	32.5800	32.5800	32.5800	-10.764%	1	537	-83.794%
2026-06-23	37.6200	37.6200	36.0000	36.5100	+28.105%	8	536	-85.538%
2026-06-22	29.2300	29.2300	28.5000	28.5000	-37.225%	3	539	-81.474%
2026-06-11	43.4500	45.4000	43.4500	45.4000	-5.887%	11	536	-88.370%
2026-06-09	48.2400	48.2400	48.2400	48.2400	+7.799%	1	538	-89.055%
2026-06-05	40.2500	44.7500	40.1000	44.7500	+18.418%	29	538	-88.201%
2026-05-29	37.3100	37.7900	37.1200	37.7900	-0.944%	11	539	-86.028%
2026-05-26	37.1600	38.1500	37.1600	38.1500	-5.663%	9	539	-86.160%
2026-05-22	41.8000	41.8000	40.4400	40.4400	-22.869%	2	530	-86.944%
2026-05-18	48.0000	52.4300	47.7000	52.4300	+7.307%	81	532	-89.929%
2026-05-15	48.6500	49.0000	48.6500	48.8600	+7.503%	3	532	-89.194%
2026-05-14	44.9000	45.4500	44.9000	45.4500	-0.220%	12	530	-88.383%
2026-05-13	45.4000	45.5500	45.3900	45.5500	-8.442%	597	524	-88.408%
2026-05-12	47.2400	50.0000	47.2400	49.7500	+12.761%	301	524	-89.387%
2026-05-11	43.6200	44.5000	43.4100	44.1200	-2.346%	307	524	-88.033%
2026-05-08	45.9600	45.9600	45.1800	45.1800	-12.713%	2	6	-88.313%
2026-05-07	50.6200	51.8600	50.6200	51.7600	+4.969%	5	5	-89.799%
2026-05-06	52.0000	52.0000	49.2000	49.3100	-12.150%	3	4	-89.292%
2026-05-05	55.5000	56.1300	55.5000	56.1300	-12.420%	3	3	-90.593%
2026-04-24	64.0900	64.0900	64.0900	64.0900	0.000%	1	1	-91.762%

.dark-mode .kKpXVN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kKpXVN{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261120P520SMH Nov 20 2026 520.00 Put (SMH261120P00520000)option OPRA

SMH20261120P520
SMH Nov 20 2026 520.00 Put (SMH261120P00520000)
option OPRA