Dark

SMH20261120P525
SMH Nov 20 2026 525.00 Put (SMH261120P00525000)
option OPRA

EOD

Oct 1, 2026

6.05-12.319%(-0.85)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.6300	7.1400	5.7200	6.0500	-12.319%	54	1,522	0.000%
2026-09-30	6.8900	7.4000	6.7100	6.9000	-7.631%	96	1,536	-12.319%
2026-09-29	7.5300	7.6000	7.1500	7.4700	-12.118%	32	1,677	-19.009%
2026-09-28	8.0600	8.5000	7.9000	8.5000	+3.155%	441	1,681	-28.824%
2026-09-25	8.0000	8.9500	8.0000	8.2400	-11.398%	28	1,445	-26.578%
2026-09-24	10.9200	11.0000	9.3000	9.3000	-4.025%	18	1,441	-34.946%
2026-09-23	8.9500	10.0000	8.8500	9.6900	+14.000%	89	1,445	-37.564%
2026-09-22	9.5800	9.6600	8.5000	8.5000	-13.530%	71	1,588	-28.824%
2026-09-21	12.2300	12.3900	9.8000	9.8300	-34.901%	3,265	1,572	-38.454%
2026-09-18	14.9700	16.2600	14.9700	15.1000	-9.905%	1,476	3,053	-59.934%
2026-09-17	17.0200	17.2000	16.7600	16.7600	-27.759%	20	1,981	-63.902%
2026-09-16	19.8500	23.7300	19.7000	23.2000	-1.066%	23	1,968	-73.922%
2026-09-15	21.7000	23.6600	21.2500	23.4500	+4.222%	320	2,137	-74.200%
2026-09-14	25.0900	25.8800	21.5000	22.5000	+37.615%	813	2,291	-73.111%
2026-09-11	16.7500	16.7500	16.0900	16.3500	-14.398%	520	2,799	-62.997%
2026-09-10	19.8400	20.1900	18.4600	19.1000	+3.804%	531	2,354	-68.325%
2026-09-09	17.6100	18.4000	17.3000	18.4000	+2.222%	524	2,797	-67.120%
2026-09-08	15.7600	18.0000	15.4200	18.0000	-4.408%	526	2,449	-66.389%
2026-09-04	17.1000	18.9000	17.1000	18.8300	-11.596%	24	2,791	-67.870%
2026-09-03	23.9300	23.9300	21.2500	21.3000	-5.333%	530	2,791	-71.596%
2026-09-02	24.5500	24.6000	21.7500	22.5000	-9.347%	332	2,273	-73.111%
2026-09-01	25.4200	26.1500	23.8400	24.8200	+14.961%	662	1,971	-75.624%
2026-08-31	23.4900	23.4900	21.4800	21.5900	-9.286%	76	2,085	-71.978%
2026-08-28	21.1800	23.8000	21.1800	23.8000	+16.211%	13	2,092	-74.580%
2026-08-27	22.0000	22.9000	20.4800	20.4800	-21.832%	623	2,103	-70.459%
2026-08-26	26.2500	26.8500	26.2000	26.2000	-1.689%	14	1,553	-76.908%
2026-08-25	26.4500	26.9000	26.4500	26.6500	-10.870%	15	1,564	-77.298%
2026-08-24	30.1800	32.0000	29.0900	29.9000	+6.900%	17	1,555	-79.766%
2026-08-21	27.9000	27.9700	27.9000	27.9700	-0.356%	3	1,550	-78.370%
2026-08-20	28.0700	28.0700	28.0700	28.0700	+4.817%	1	1,551	-78.447%
2026-08-19	27.4900	29.6600	26.7800	26.7800	+1.439%	83	1,550	-77.409%
2026-08-18	24.7500	27.0000	24.7500	26.4000	+30.693%	68	1,551	-77.083%
2026-08-17	19.0500	20.5600	19.0500	20.2000	-10.022%	1,502	1,557	-70.050%
2026-08-14	22.7200	22.7200	22.4500	22.4500	+6.905%	6	76	-73.051%
2026-08-13	21.2500	21.2500	21.0000	21.0000	-12.863%	6	74	-71.190%
2026-08-12	24.4000	24.4000	24.0000	24.1000	-16.897%	9	70	-74.896%
2026-08-11	28.8000	29.0000	28.8000	29.0000	-5.537%	4	70	-79.138%
2026-08-10	30.7000	30.7000	30.7000	30.7000	+0.491%	1	67	-80.293%
2026-08-07	31.3200	31.5300	30.5500	30.5500	-8.533%	7	66	-80.196%
2026-08-06	34.8500	34.8500	33.4000	33.4000	-5.302%	3	66	-81.886%
2026-08-05	35.5900	35.5900	35.2700	35.2700	-7.184%	2	64	-82.847%
2026-08-04	38.0000	38.0000	38.0000	38.0000	-19.149%	2	62	-84.079%
2026-08-03	47.0000	47.0000	47.0000	47.0000	-2.226%	2	60	-87.128%
2026-07-31	49.0400	49.0400	48.0700	48.0700	-2.436%	16	60	-87.414%
2026-07-30	49.9200	51.3600	49.2700	49.2700	-13.834%	4	45	-87.721%
2026-07-29	63.4800	63.4800	57.1400	57.1800	+0.439%	6	45	-89.419%
2026-07-28	56.9300	56.9300	56.9300	56.9300	+6.411%	1	43	-89.373%
2026-07-27	53.5000	53.5000	53.5000	53.5000	+11.925%	2	43	-88.692%
2026-07-24	43.8300	47.8000	43.8300	47.8000	+19.232%	3	43	-87.343%
2026-07-22	41.0000	41.0000	40.0900	40.0900	-15.100%	2	43	-84.909%
2026-07-20	47.3000	47.3000	47.2200	47.2200	-7.412%	2	44	-87.188%
2026-07-17	51.4000	51.4000	51.0000	51.0000	+19.859%	2	42	-88.137%
2026-07-15	43.0200	43.0200	42.5500	42.5500	-2.071%	3	42	-85.781%
2026-07-13	43.4500	43.4500	43.4500	43.4500	+13.269%	1	43	-86.076%
2026-07-10	38.4000	38.4000	38.3600	38.3600	-14.087%	2	42	-84.228%
2026-07-07	44.6500	44.6500	44.6500	44.6500	-2.126%	6	42	-86.450%
2026-07-02	45.6200	45.6200	45.6200	45.6200	+28.038%	1	42	-86.738%
2026-06-25	35.6200	35.6300	35.6200	35.6300	-6.850%	2	42	-83.020%
2026-06-24	38.3300	38.3300	38.2500	38.2500	+2.000%	23	53	-84.183%
2026-06-23	37.5000	37.5000	37.5000	37.5000	+24.585%	6	44	-83.867%
2026-06-22	30.3600	30.4200	30.1000	30.1000	-29.343%	4	38	-79.900%
2026-06-11	44.8800	44.8800	42.6000	42.6000	-15.644%	2	38	-85.798%
2026-06-10	43.8800	50.5000	43.8800	50.5000	+31.135%	14	40	-88.020%
2026-06-01	38.3500	38.5100	38.3500	38.5100	-0.619%	2	44	-84.290%
2026-05-29	38.7500	38.7500	38.7500	38.7500	-0.513%	5	44	-84.387%
2026-05-28	38.9500	38.9500	38.9500	38.9500	-3.589%	4	42	-84.467%
2026-05-26	39.3500	40.4000	39.3500	40.4000	-4.038%	8	46	-85.025%
2026-05-22	43.6000	43.6000	42.1000	42.1000	-8.079%	11	46	-85.629%
2026-05-21	45.8000	45.8000	45.8000	45.8000	-6.051%	10	47	-86.790%
2026-05-20	48.5000	48.7500	48.5000	48.7500	-8.192%	6	47	-87.590%
2026-05-18	50.9000	53.1000	50.7000	53.1000	-3.455%	21	64	-88.606%
2026-05-12	53.2100	55.0000	52.8400	55.0000	+21.628%	51	64	-89.000%
2026-05-11	44.7400	45.2200	44.7400	45.2200	-4.900%	4	64	-86.621%
2026-05-08	49.5000	49.5000	47.5500	47.5500	-5.373%	22	55	-87.277%
2026-05-07	53.4500	53.4500	50.2500	50.2500	-19.869%	9	37	-87.960%
2026-05-01	62.7100	62.7100	62.7100	62.7100	-7.712%	1	31	-90.352%
2026-04-27	67.8500	68.0000	67.8500	67.9500	+2.706%	48	32	-91.096%
2026-04-24	66.1600	66.1600	66.1600	66.1600	-17.114%	1	2	-90.856%
2026-04-22	79.8200	79.8200	79.8200	79.8200	-11.811%	1	1	-92.420%
2026-04-16	90.5100	90.5100	90.5100	90.5100	-1.780%	1	1	-93.316%
2026-04-14	92.1500	92.1500	92.1500	92.1500	0.000%	1	1	-93.435%

.dark-mode .x5bf90{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x5bf90{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261120P525SMH Nov 20 2026 525.00 Put (SMH261120P00525000)option OPRA

SMH20261120P525
SMH Nov 20 2026 525.00 Put (SMH261120P00525000)
option OPRA