Dark

SMH20261120P560
SMH Nov 20 2026 560.00 Put (SMH261120P00560000)
option OPRA

EOD

Oct 1, 2026

11.56-16.835%(-2.34)221

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.7300	14.0000	11.3400	11.5600	-16.835%	221	6,025	0.000%
2026-09-30	13.4000	14.2000	13.0200	13.9000	0.000%	398	6,306	-16.835%
2026-09-29	14.0700	14.9500	13.5600	13.9000	-12.743%	707	6,233	-16.835%
2026-09-28	15.4700	18.4500	15.0000	15.9300	+2.973%	35	5,976	-27.433%
2026-09-25	16.2300	16.2400	14.9000	15.4700	-9.691%	336	5,970	-25.275%
2026-09-24	20.1500	20.1500	17.0000	17.1300	-4.568%	257	5,679	-32.516%
2026-09-23	16.0000	19.1500	16.0000	17.9500	+12.188%	246	5,690	-35.599%
2026-09-22	20.4500	20.4500	15.6000	16.0000	-14.667%	4,991	5,650	-27.750%
2026-09-21	22.1500	22.6000	18.2500	18.7500	-32.065%	223	1,625	-38.347%
2026-09-18	28.6200	29.4500	27.4500	27.6000	-8.911%	49	1,502	-58.116%
2026-09-17	30.7000	31.0600	29.7700	30.3000	-21.907%	794	1,495	-61.848%
2026-09-16	35.2000	38.8000	34.6500	38.8000	-3.602%	71	718	-70.206%
2026-09-15	40.2500	40.2500	40.2500	40.2500	+0.877%	18	729	-71.280%
2026-09-14	41.0000	41.2500	37.8500	39.9000	+38.302%	51	711	-71.028%
2026-09-11	28.8500	28.8500	28.8500	28.8500	-12.443%	15	696	-59.931%
2026-09-10	33.7500	36.0500	32.9500	32.9500	+12.266%	28	681	-64.917%
2026-09-09	30.4500	30.4500	29.0000	29.3500	-0.677%	14	681	-60.613%
2026-09-08	27.2000	30.1200	27.2000	29.5500	-7.944%	57	680	-60.880%
2026-09-04	31.2200	32.9200	30.0500	32.1000	-20.446%	690	683	-63.988%
2026-09-03	40.4000	40.5300	40.3400	40.3500	+0.598%	4	683	-71.351%
2026-09-02	41.0000	41.4500	39.7400	40.1100	-2.575%	74	681	-71.179%
2026-09-01	40.3200	41.4600	39.9000	41.1700	+11.875%	106	700	-71.921%
2026-08-31	38.0700	38.0700	36.8000	36.8000	-6.290%	17	660	-68.587%
2026-08-28	35.1300	40.4000	35.1300	39.2700	+13.826%	6	668	-70.563%
2026-08-27	34.7000	35.0500	34.5000	34.5000	-15.441%	4	667	-66.493%
2026-08-26	40.6500	42.3500	40.4000	40.8000	-0.851%	23	667	-71.667%
2026-08-25	42.1500	42.1500	40.9500	41.1500	-11.027%	64	663	-71.908%
2026-08-24	47.8800	49.9200	45.2500	46.2500	+12.530%	52	687	-75.005%
2026-08-21	38.8300	42.7000	38.8300	41.1000	-2.073%	6	647	-71.873%
2026-08-20	41.5900	41.9700	41.5900	41.9700	+1.696%	2	643	-72.457%
2026-08-19	40.9000	42.5000	40.9000	41.2700	+2.918%	1,022	681	-71.989%
2026-08-18	38.4100	42.2600	38.2700	40.1000	+30.195%	22	228	-71.172%
2026-08-17	29.5500	31.3400	28.7900	30.8000	-12.251%	63	222	-62.468%
2026-08-14	34.3800	35.1000	33.9900	35.1000	+5.184%	5	193	-67.066%
2026-08-13	33.3700	33.3700	33.3700	33.3700	-7.665%	1	193	-65.358%
2026-08-12	36.2300	36.2300	34.6500	36.1400	-14.865%	7	194	-68.013%
2026-08-11	41.9800	43.6900	41.9800	42.4500	-4.284%	5	189	-72.768%
2026-08-10	43.6000	44.3500	43.6000	44.3500	+1.627%	2	188	-73.935%
2026-08-07	44.3300	44.4300	43.6400	43.6400	-11.030%	19	188	-73.511%
2026-08-06	49.9100	49.9100	49.0500	49.0500	+1.134%	2	185	-76.432%
2026-08-05	48.4600	48.5000	48.4600	48.5000	-7.496%	2	184	-76.165%
2026-08-04	53.7100	53.7100	52.4300	52.4300	-18.180%	2	184	-77.952%
2026-08-03	70.2500	70.2500	64.0800	64.0800	-6.247%	63	182	-81.960%
2026-07-30	68.5200	68.5200	68.3500	68.3500	-20.161%	2	151	-83.087%
2026-07-29	84.9800	85.6100	84.9800	85.6100	+9.336%	31	151	-86.497%
2026-07-28	76.7500	79.5400	76.6800	78.3000	+11.857%	8	122	-85.236%
2026-07-27	60.7000	70.0000	60.7000	70.0000	+9.273%	120	125	-83.486%
2026-07-24	61.0300	65.1800	61.0300	64.0600	+10.144%	7	165	-81.954%
2026-07-23	58.1600	58.1600	58.1600	58.1600	+3.709%	1	164	-80.124%
2026-07-21	58.1000	58.1000	56.0800	56.0800	-12.073%	4	164	-79.387%
2026-07-20	63.7200	63.7800	63.7200	63.7800	+0.409%	2	162	-81.875%
2026-07-17	75.1000	75.1000	63.5200	63.5200	+33.166%	13	161	-81.801%
2026-07-10	53.5000	53.5000	47.7000	47.7000	-18.850%	5	159	-75.765%
2026-07-08	58.6700	58.7800	58.6700	58.7800	-8.727%	2	156	-80.333%
2026-07-07	61.5000	65.0000	61.5000	64.4000	+8.545%	18	157	-82.050%
2026-07-02	56.0000	59.3300	56.0000	59.3300	+18.093%	2	139	-80.516%
2026-06-26	50.2400	50.2400	50.2400	50.2400	+12.722%	2	139	-76.990%
2026-06-25	44.5700	44.5700	44.5700	44.5700	-11.215%	1	141	-74.063%
2026-06-23	50.4700	51.1800	50.0200	50.2000	+23.190%	8	141	-76.972%
2026-06-22	38.4500	40.7500	38.4500	40.7500	-4.118%	8	143	-71.632%
2026-06-18	42.5000	42.5000	42.5000	42.5000	-29.577%	1	136	-72.800%
2026-06-11	61.2500	61.2500	60.3500	60.3500	-14.760%	28	136	-80.845%
2026-06-09	50.6200	70.8100	50.6200	70.8000	+27.614%	3	131	-83.672%
2026-06-08	54.6500	55.4800	54.6500	55.4800	-10.343%	3	133	-79.164%
2026-06-05	54.8000	62.7600	54.8000	61.8800	+36.600%	12	130	-81.319%
2026-06-04	50.5000	50.5000	45.3000	45.3000	-14.318%	5	124	-74.481%
2026-05-29	52.8700	52.8700	52.8700	52.8700	+2.224%	1	119	-78.135%
2026-05-28	51.7200	51.7200	51.7200	51.7200	-2.745%	1	118	-77.649%
2026-05-27	53.1800	53.1800	53.1800	53.1800	+0.815%	1	117	-78.263%
2026-05-26	52.7100	52.7500	52.7100	52.7500	-6.139%	4	116	-78.085%
2026-05-22	56.2000	56.2000	56.2000	56.2000	-24.462%	1	112	-79.431%
2026-05-18	74.4000	74.4000	74.4000	74.4000	+21.967%	1	112	-84.462%
2026-05-14	61.0000	61.0000	61.0000	61.0000	-8.312%	1	113	-81.049%
2026-05-12	71.0500	71.0500	66.5200	66.5300	+11.068%	9	113	-82.624%
2026-05-11	59.9000	59.9000	59.9000	59.9000	-6.567%	27	113	-80.701%
2026-05-08	63.7000	65.3500	63.7000	64.1100	-22.833%	116	113	-81.968%
2026-05-01	83.0800	83.0800	83.0800	83.0800	-4.319%	1	1	-86.086%
2026-04-24	86.8300	86.8300	86.8300	86.8300	0.000%	1	1	-86.687%

.dark-mode .J41GL7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J41GL7{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261120P560SMH Nov 20 2026 560.00 Put (SMH261120P00560000)option OPRA

SMH20261120P560
SMH Nov 20 2026 560.00 Put (SMH261120P00560000)
option OPRA