Dark

SMH20261120P550
SMH Nov 20 2026 550.00 Put (SMH261120P00550000)
option OPRA

EOD

Oct 1, 2026

9.75-12.241%(-1.36)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.9900	11.4500	9.2300	9.7500	-12.241%	401	5,293	0.000%
2026-09-30	11.0500	12.0000	10.9900	11.1100	-6.717%	85	5,141	-12.241%
2026-09-29	11.7400	12.5100	11.4200	11.9100	-12.426%	382	5,142	-18.136%
2026-09-28	13.4000	15.5500	12.7000	13.6000	+7.595%	433	4,933	-28.309%
2026-09-25	13.2000	14.4500	12.5000	12.6400	-14.014%	159	4,654	-22.864%
2026-09-24	17.0500	17.0500	14.0900	14.7000	-0.474%	1,553	4,613	-33.673%
2026-09-23	13.6500	16.0000	13.6500	14.7700	+12.490%	293	3,134	-33.988%
2026-09-22	15.7500	15.7500	13.1300	13.1300	-15.126%	149	3,332	-25.743%
2026-09-21	17.0500	19.0500	15.3900	15.4700	-28.047%	139	3,326	-36.975%
2026-09-18	24.0500	24.5800	21.5000	21.5000	-16.310%	579	3,252	-54.651%
2026-09-17	25.7600	26.5500	25.3100	25.6900	-25.146%	103	2,829	-62.047%
2026-09-16	30.1800	34.7500	29.8200	34.3200	-1.379%	220	2,824	-71.591%
2026-09-15	32.5000	34.8000	32.5000	34.8000	-1.221%	23	2,722	-71.983%
2026-09-14	35.0000	38.1800	32.6500	35.2300	+44.090%	82	2,721	-72.325%
2026-09-11	26.1700	26.1700	23.8300	24.4500	-12.679%	80	2,707	-60.123%
2026-09-10	29.5000	29.5000	28.0000	28.0000	+13.086%	46	2,690	-65.179%
2026-09-09	25.6600	25.8800	24.7600	24.7600	-5.532%	31	2,668	-60.622%
2026-09-08	23.4000	26.2700	23.4000	26.2100	-5.208%	97	2,648	-62.800%
2026-09-04	27.9600	28.2700	26.0000	27.6500	-12.139%	58	2,633	-64.738%
2026-09-03	34.6700	34.8500	30.9000	31.4700	-4.636%	15	2,633	-69.018%
2026-09-02	35.2700	35.2700	32.0200	33.0000	-7.950%	10	2,633	-70.455%
2026-09-01	36.2000	37.3500	33.7500	35.8500	+11.822%	79	2,802	-72.803%
2026-08-31	33.1000	33.7900	31.8000	32.0600	-6.202%	5,034	2,793	-69.588%
2026-08-28	29.6800	35.4500	29.6800	34.1800	+17.862%	12	5,567	-71.475%
2026-08-27	32.0000	32.0000	29.0000	29.0000	-19.152%	5,326	5,659	-66.379%
2026-08-26	36.8400	37.2000	35.6500	35.8700	-2.554%	21	969	-72.819%
2026-08-25	35.7300	37.8500	35.7300	36.8100	-9.558%	55	968	-73.513%
2026-08-24	42.0000	42.6600	39.9300	40.7000	+11.844%	107	917	-76.044%
2026-08-21	38.4500	38.4500	36.3900	36.3900	-1.675%	6	888	-73.207%
2026-08-20	35.8600	37.3000	35.7500	37.0100	+0.434%	30	889	-73.656%
2026-08-19	35.7500	37.8600	35.6900	36.8500	+3.221%	16	907	-73.541%
2026-08-18	34.0000	36.8000	32.8900	35.7000	+28.974%	90	926	-72.689%
2026-08-17	27.7500	27.7500	25.4400	27.6800	-8.253%	52	919	-64.776%
2026-08-14	30.4000	32.1900	30.1700	30.1700	-2.928%	34	930	-67.683%
2026-08-13	31.9500	31.9500	28.6700	31.0800	-3.538%	10	915	-68.629%
2026-08-12	31.7900	32.6800	31.1400	32.2200	-14.011%	67	919	-69.739%
2026-08-11	36.5500	38.4500	36.5500	37.4700	-5.379%	22	882	-73.979%
2026-08-10	38.8400	40.6400	38.8400	39.6000	+0.635%	37	866	-75.379%
2026-08-07	41.7500	42.3000	39.1800	39.3500	-11.949%	118	856	-75.222%
2026-08-05	45.2000	45.2000	44.6900	44.6900	-3.768%	3	771	-78.183%
2026-08-04	49.0000	49.5300	46.4400	46.4400	-22.276%	60	772	-79.005%
2026-07-31	60.2800	60.2800	59.7500	59.7500	-2.385%	101	719	-83.682%
2026-07-30	66.9000	66.9000	61.1800	61.2100	-23.103%	12	619	-84.071%
2026-07-29	79.6000	79.6000	79.6000	79.6000	+14.780%	1	622	-87.751%
2026-07-28	71.7500	71.7500	69.3500	69.3500	+7.603%	2	623	-85.941%
2026-07-27	57.8900	68.7000	57.8900	64.4500	+8.721%	5	623	-84.872%
2026-07-24	57.0500	60.0000	53.7000	59.2800	+9.474%	461	623	-83.553%
2026-07-23	50.9800	54.1500	50.9800	54.1500	+9.394%	4	172	-81.994%
2026-07-22	49.5000	49.5000	49.5000	49.5000	-7.269%	1	172	-80.303%
2026-07-21	53.3800	53.3800	53.3800	53.3800	-5.938%	2	171	-81.735%
2026-07-20	56.7500	56.7500	56.7500	56.7500	-7.271%	1	169	-82.819%
2026-07-17	67.5700	70.6400	61.2000	61.2000	+5.046%	7	168	-84.069%
2026-07-16	57.0600	58.2600	57.0600	58.2600	+21.476%	2	168	-83.265%
2026-07-14	49.2500	49.2500	47.3900	47.9600	-2.758%	61	170	-79.671%
2026-07-13	49.3200	49.3200	49.3200	49.3200	-6.573%	1	172	-80.231%
2026-07-08	57.0000	57.0000	52.7100	52.7900	-8.983%	5	171	-81.531%
2026-07-07	60.8000	60.8000	54.3100	58.0000	+7.328%	52	174	-83.190%
2026-07-02	52.7500	54.0400	52.7500	54.0400	+48.339%	2	172	-81.958%
2026-06-30	38.2200	38.2200	36.4300	36.4300	-24.025%	75	172	-73.236%
2026-06-29	47.9500	47.9500	47.9500	47.9500	+12.691%	1	171	-79.666%
2026-06-25	42.6800	42.8800	42.5500	42.5500	-13.216%	12	171	-77.086%
2026-06-24	45.4400	49.0300	45.4400	49.0300	+5.169%	2	171	-80.114%
2026-06-23	48.0800	48.0800	46.6200	46.6200	+20.155%	4	170	-79.086%
2026-06-18	38.8000	38.8000	38.8000	38.8000	-3.000%	1	166	-74.871%
2026-06-16	40.0000	40.0000	40.0000	40.0000	+0.503%	1	166	-75.625%
2026-06-15	39.7000	39.8000	39.7000	39.8000	-26.214%	2	164	-75.503%
2026-06-11	54.1900	54.1900	53.7100	53.9400	+0.074%	6	164	-81.924%
2026-06-10	53.9000	53.9000	53.9000	53.9000	-6.586%	1	167	-81.911%
2026-06-09	54.0600	60.4600	54.0600	57.7000	+12.695%	89	167	-83.102%
2026-06-08	51.4400	51.4400	49.0000	51.2000	-10.879%	7	175	-80.957%
2026-06-05	51.1000	57.4500	51.1000	57.4500	+32.832%	5	172	-83.029%
2026-06-04	43.2500	43.2500	43.2500	43.2500	+3.792%	2	172	-77.457%
2026-06-03	41.7400	41.9300	41.4400	41.6700	-4.863%	6	172	-76.602%
2026-06-02	44.1000	44.1000	43.8000	43.8000	-9.429%	3	169	-77.740%
2026-06-01	48.3600	48.3600	48.3600	48.3600	+2.349%	5	169	-79.839%
2026-05-27	47.2500	47.2500	47.2500	47.2500	-3.905%	2	174	-79.365%
2026-05-26	48.5000	49.1700	48.5000	49.1700	-9.614%	22	172	-80.171%
2026-05-22	53.8700	54.4000	52.7000	54.4000	-7.687%	28	176	-82.077%
2026-05-21	58.3000	58.9300	58.3000	58.9300	-2.659%	20	169	-83.455%
2026-05-20	60.5000	60.5400	60.5000	60.5400	-7.360%	20	169	-83.895%
2026-05-19	65.3500	65.3500	65.3500	65.3500	-2.564%	10	149	-85.080%
2026-05-18	65.7500	67.4300	65.7500	67.0700	+10.677%	8	149	-85.463%
2026-05-15	60.6000	60.6000	60.6000	60.6000	+3.590%	1	149	-83.911%
2026-05-14	56.8800	58.5000	56.2000	58.5000	-8.565%	8	134	-83.333%
2026-05-12	65.3400	65.3400	63.9800	63.9800	+13.239%	5	128	-84.761%
2026-05-11	55.4000	56.5000	55.4000	56.5000	-5.122%	126	128	-82.743%
2026-05-08	59.5500	59.5500	59.5500	59.5500	-6.441%	1	4	-83.627%
2026-05-06	63.6500	63.6500	63.6500	63.6500	-27.049%	1	3	-84.682%
2026-04-28	87.2500	87.2500	87.2500	87.2500	-26.779%	1	2	-88.825%
2026-04-10	119.1600	119.1600	119.1600	119.1600	0.000%	1	1	-91.818%

.dark-mode .S9pjbG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S9pjbG{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261120P550SMH Nov 20 2026 550.00 Put (SMH261120P00550000)option OPRA

SMH20261120P550
SMH Nov 20 2026 550.00 Put (SMH261120P00550000)
option OPRA