Dark

SMH20261120P540
SMH Nov 20 2026 540.00 Put (SMH261120P00540000)
option OPRA

EOD

Oct 1, 2026

7.90-15.327%(-1.43)168

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.9500	9.4200	7.6000	7.9000	-15.327%	168	1,032	0.000%
2026-09-30	9.2000	9.8000	8.9000	9.3300	-3.814%	250	1,133	-15.327%
2026-09-29	10.0200	10.0200	9.5500	9.7000	-11.818%	366	1,078	-18.557%
2026-09-28	11.1500	12.8500	10.9000	11.0000	+1.382%	12	735	-28.182%
2026-09-25	10.5000	12.0000	10.4300	10.8500	-10.700%	29	733	-27.189%
2026-09-24	14.0000	14.2500	11.9800	12.1500	-2.800%	14	737	-34.979%
2026-09-23	11.4100	13.1800	11.2200	12.5000	+12.108%	72	734	-36.800%
2026-09-22	12.7800	12.7800	10.9700	11.1500	-14.885%	82	776	-29.148%
2026-09-21	15.6100	16.0100	13.1000	13.1000	-32.992%	189	767	-39.695%
2026-09-18	20.0400	20.6500	19.5000	19.5500	-10.032%	29	711	-59.591%
2026-09-17	21.8000	22.5800	21.2000	21.7300	-25.836%	143	731	-63.645%
2026-09-16	26.4500	30.3500	25.3000	29.3000	-0.712%	92	685	-73.038%
2026-09-15	28.2500	30.2000	28.1000	29.5100	-1.633%	115	711	-73.229%
2026-09-14	31.7000	32.8000	28.1100	30.0000	+43.541%	146	648	-73.667%
2026-09-11	21.5700	21.5700	20.3500	20.9000	-16.064%	38	630	-62.201%
2026-09-10	26.0100	26.0100	23.5400	24.9000	+14.115%	221	611	-68.273%
2026-09-09	21.6000	21.9300	21.6000	21.8200	-3.237%	63	523	-63.795%
2026-09-08	19.9600	22.5500	19.9600	22.5500	-3.961%	57	475	-64.967%
2026-09-04	23.9900	24.3500	22.4000	23.4800	-14.618%	139	465	-66.354%
2026-09-03	30.0300	30.2000	27.5000	27.5000	-2.724%	7	465	-71.273%
2026-09-02	30.6000	31.3500	28.2700	28.2700	-8.806%	16	461	-72.055%
2026-09-01	32.7900	32.7900	29.8900	31.0000	+11.511%	135	463	-74.516%
2026-08-31	29.1300	29.1300	27.6500	27.8000	-6.397%	8	376	-71.583%
2026-08-28	25.8500	30.1300	25.8500	29.7000	+13.100%	8	370	-73.401%
2026-08-27	26.7200	26.7200	26.2600	26.2600	-17.056%	2	363	-69.916%
2026-08-26	31.8800	31.8900	31.6600	31.6600	-14.432%	34	361	-75.047%
2026-08-24	38.7000	39.3500	37.0000	37.0000	+10.448%	21	332	-78.649%
2026-08-21	33.5000	33.5000	33.5000	33.5000	+3.299%	1	329	-76.418%
2026-08-20	31.9200	33.2000	31.9200	32.4300	+0.714%	4	330	-75.640%
2026-08-19	35.2500	35.2500	32.2000	32.2000	+0.562%	33	328	-75.466%
2026-08-18	31.2000	33.5900	31.2000	32.0200	+32.150%	16	317	-75.328%
2026-08-17	23.7700	24.2300	22.1500	24.2300	-9.825%	65	307	-67.396%
2026-08-14	26.8800	26.9400	26.5700	26.8700	+2.128%	6	260	-70.599%
2026-08-13	27.2500	27.2500	25.9300	26.3100	-6.867%	7	259	-69.973%
2026-08-12	28.6300	29.1500	28.2500	28.2500	-15.394%	250	259	-72.035%
2026-08-11	33.4300	33.5700	33.3900	33.3900	-4.600%	5	92	-76.340%
2026-08-10	35.0000	35.0000	35.0000	35.0000	-3.047%	1	91	-77.429%
2026-08-07	39.7100	39.7100	35.6000	36.1000	-8.723%	7	91	-78.116%
2026-08-06	39.5500	39.5500	39.5500	39.5500	-5.833%	2	91	-80.025%
2026-08-05	40.5000	42.0000	40.5000	42.0000	-4.524%	6	91	-81.190%
2026-08-04	44.6200	45.2200	43.1300	43.9900	-16.496%	4	87	-82.041%
2026-08-03	59.3900	59.3900	52.6800	52.6800	-2.894%	6	87	-85.004%
2026-07-31	54.9100	55.8000	54.1600	54.2500	-6.627%	10	87	-85.438%
2026-07-30	58.0000	58.3300	58.0000	58.1000	-22.533%	4	86	-86.403%
2026-07-29	64.4900	75.0000	64.4900	75.0000	+20.482%	12	85	-89.467%
2026-07-28	67.6500	67.7600	62.2500	62.2500	+1.220%	32	84	-87.309%
2026-07-27	51.6000	63.4600	51.5300	61.5000	+14.143%	30	79	-87.154%
2026-07-24	50.1500	53.8800	50.1500	53.8800	+7.738%	7	62	-85.338%
2026-07-23	50.4000	50.4000	49.8600	50.0100	+7.088%	4	56	-84.203%
2026-07-21	50.6100	50.6100	46.7000	46.7000	-17.506%	3	55	-83.084%
2026-07-20	56.6100	56.6100	56.6100	56.6100	-2.447%	1	54	-86.045%
2026-07-17	57.9800	58.0300	57.9800	58.0300	+32.944%	2	53	-86.386%
2026-07-14	43.6400	43.6500	43.5400	43.6500	-10.645%	4	55	-81.901%
2026-07-13	48.3500	48.8500	48.3500	48.8500	-4.216%	24	56	-83.828%
2026-07-08	51.0000	51.0000	51.0000	51.0000	-6.900%	1	51	-84.510%
2026-07-07	56.0600	56.0600	54.7800	54.7800	+24.500%	4	52	-85.579%
2026-07-06	44.2800	44.2800	44.0000	44.0000	-5.437%	9	51	-82.045%
2026-07-02	45.0000	46.6000	45.0000	46.5300	+17.352%	9	51	-83.022%
2026-06-29	39.7600	39.7600	39.6500	39.6500	-7.791%	2	51	-80.076%
2026-06-26	43.0000	43.0000	43.0000	43.0000	+8.806%	1	50	-81.628%
2026-06-25	39.6100	39.6100	39.5200	39.5200	+20.856%	2	49	-80.010%
2026-06-22	33.6000	33.6100	32.7000	32.7000	-14.666%	6	48	-75.841%
2026-06-17	38.3200	38.3200	38.3200	38.3200	-23.635%	5	41	-79.384%
2026-06-11	53.0500	53.0500	50.1600	50.1800	-11.233%	16	41	-84.257%
2026-06-10	56.5300	56.5300	56.5300	56.5300	-8.881%	1	36	-86.025%
2026-06-09	62.0400	62.0500	62.0400	62.0400	+32.820%	6	37	-87.266%
2026-06-08	46.7100	46.7100	46.7100	46.7100	-12.952%	1	35	-83.087%
2026-06-05	46.0700	53.6600	46.0700	53.6600	+37.590%	13	34	-85.278%
2026-06-03	39.0000	39.0000	39.0000	39.0000	-11.964%	2	34	-79.744%
2026-06-01	44.3000	44.3000	44.3000	44.3000	+0.023%	20	32	-82.167%
2026-05-28	44.2900	44.2900	44.2900	44.2900	-1.883%	1	12	-82.163%
2026-05-27	45.1400	45.1400	45.1400	45.1400	-0.243%	1	11	-82.499%
2026-05-26	45.2500	45.2500	45.2500	45.2500	-19.556%	3	10	-82.541%
2026-05-20	56.2500	56.2500	56.2500	56.2500	-13.181%	3	10	-85.956%
2026-05-19	64.7900	64.7900	64.7900	64.7900	-0.015%	1	5	-87.807%
2026-05-18	62.6000	64.8000	62.6000	64.8000	+25.825%	2	5	-87.809%
2026-05-14	51.5000	51.5000	51.5000	51.5000	-15.449%	1	5	-84.660%
2026-05-12	60.8600	60.9100	60.8600	60.9100	+13.553%	3	1	-87.030%
2026-05-08	53.6400	53.6400	53.6400	53.6400	0.000%	1	1	-85.272%

.dark-mode .mpfHrs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mpfHrs{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261120P540SMH Nov 20 2026 540.00 Put (SMH261120P00540000)option OPRA

SMH20261120P540
SMH Nov 20 2026 540.00 Put (SMH261120P00540000)
option OPRA