Dark

SMH20261218P170
SMH Dec 18 2026 170.00 Put (SMH261218P00170000)
option OPRA

EOD

Oct 1, 2026

0.0800+60.000%(+0.0300)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0300	0.0800	0.0100	0.0800	+60.000%	70	1,172	0.000%
2026-09-30	0.0300	0.0500	0.0300	0.0500	-86.842%	60	1,112	+60.000%
2026-09-29	0.0300	0.3800	0.0300	0.3800	+58.333%	30	1,052	-78.947%
2026-09-28	0.1000	0.2400	0.0100	0.2400	+300.000%	38	1,022	-66.667%
2026-09-25	0.0600	0.0700	0.0600	0.0600	-40.000%	50	1,011	+33.333%
2026-09-21	0.1500	0.1500	0.1000	0.1000	-44.444%	2	1,005	-20.000%
2026-09-10	0.1800	0.1800	0.1800	0.1800	+125.000%	1	1,004	-55.556%
2026-09-09	0.1600	0.1600	0.0800	0.0800	-80.000%	4	1,003	0.000%
2026-08-26	0.4000	0.4000	0.4000	0.4000	+48.148%	5	1,002	-80.000%
2026-08-12	0.2700	0.2700	0.2700	0.2700	-59.701%	1	1,007	-70.370%
2026-07-31	0.7100	0.7100	0.6700	0.6700	-29.474%	4	1,008	-88.060%
2026-07-23	0.8000	0.9500	0.8000	0.9500	+20.253%	5	1,009	-91.579%
2026-07-22	0.8500	0.8500	0.7900	0.7900	-22.549%	3	1,010	-89.873%
2026-07-21	1.0200	1.0200	1.0200	1.0200	+5.155%	1	1,008	-92.157%
2026-07-15	0.9700	0.9700	0.9700	0.9700	-3.000%	6	1,008	-91.753%
2026-07-07	1.0000	1.0600	0.9800	1.0000	-19.355%	10	1,016	-92.000%
2026-07-02	1.0000	1.2400	1.0000	1.2400	+53.086%	2	1,009	-93.548%
2026-06-22	0.6900	0.8100	0.6900	0.8100	+2.532%	2	1,010	-90.123%
2026-06-18	0.7900	0.7900	0.7900	0.7900	+19.697%	1	1,019	-89.873%
2026-06-17	0.8200	0.8500	0.6600	0.6600	-17.500%	7	1,019	-87.879%
2026-06-16	0.7200	0.8000	0.7200	0.8000	+9.589%	5	1,019	-90.000%
2026-06-15	0.6900	0.7300	0.6900	0.7300	-27.000%	5	1,014	-89.041%
2026-06-10	0.9000	1.0000	0.9000	1.0000	+69.492%	3	1,014	-92.000%
2026-05-21	0.7000	0.7000	0.5900	0.5900	0.000%	3	1,011	-86.441%
2026-05-19	0.5900	0.5900	0.5900	0.5900	-56.618%	5	1,011	-86.441%
2026-04-14	1.4000	1.4000	1.3600	1.3600	-15.000%	7	1,011	-94.118%
2026-04-10	1.5900	1.7100	1.5900	1.6000	-41.392%	11	1,012	-95.000%
2026-03-12	3.0000	3.0000	2.7300	2.7300	+14.226%	3	1,007	-97.070%
2026-02-09	2.3900	2.3900	2.3900	2.3900	-12.774%	3	1,008	-96.653%
2026-02-04	2.7400	2.7400	2.7400	2.7400	+18.103%	1	1,008	-97.080%
2026-01-29	2.2500	2.3700	2.2400	2.3200	+7.907%	19	1,008	-96.552%
2026-01-28	2.1000	2.2100	2.1000	2.1500	+8.040%	6	1,010	-96.279%
2026-01-27	1.9900	1.9900	1.9900	1.9900	-20.400%	10	1,011	-95.980%
2026-01-05	2.5000	2.5000	2.5000	2.5000	0.000%	2	1,016	-96.800%
2026-01-02	2.5000	2.5000	2.5000	2.5000	-8.088%	4	1,016	-96.800%
2025-12-30	2.7200	2.7200	2.7200	2.7200	-10.526%	2	1,016	-97.059%
2025-12-19	3.0500	3.0500	3.0200	3.0400	-9.792%	4	1,014	-97.368%
2025-12-01	3.3700	3.3700	3.3700	3.3700	-17.199%	1	1,015	-97.626%
2025-11-24	4.1300	4.1300	4.0700	4.0700	-13.034%	2	1,015	-98.034%
2025-11-21	4.6800	4.6800	4.6800	4.6800	+0.645%	1	1,014	-98.291%
2025-09-03	4.6500	4.6500	4.6500	4.6500	+4.494%	4	1,013	-98.280%
2025-08-29	4.4500	4.4500	4.4500	4.4500	-11.881%	2	1,007	-98.202%
2025-08-20	5.0500	5.0500	5.0500	5.0500	+8.602%	14	1,007	-98.416%
2025-08-08	4.6500	4.6500	4.6500	4.6500	-6.061%	4	997	-98.280%
2025-08-07	4.9500	4.9500	4.9500	4.9500	+1.020%	15	1,000	-98.384%
2025-07-31	4.9000	4.9000	4.9000	4.9000	-4.669%	13	990	-98.367%
2025-07-23	5.1400	5.1400	5.1400	5.1400	-3.202%	2	990	-98.444%
2025-07-22	5.3100	5.3100	5.3100	5.3100	-5.684%	5	991	-98.493%
2025-07-16	5.6300	5.6300	5.6300	5.6300	+8.269%	4	991	-98.579%
2025-07-15	5.2000	5.2000	5.2000	5.2000	-15.171%	3	988	-98.462%
2025-07-07	6.1300	6.1300	6.1300	6.1300	-6.412%	1	988	-98.695%
2025-07-01	6.5500	6.5500	6.5500	6.5500	-7.224%	1	990	-98.779%
2025-06-24	7.0600	7.0600	7.0600	7.0600	-6.490%	2	989	-98.867%
2025-06-12	7.5500	7.5500	7.5500	7.5500	-0.919%	2	989	-98.940%
2025-06-10	7.6200	7.6200	7.6200	7.6200	-9.286%	1	989	-98.950%
2025-06-05	8.1900	8.4000	8.1900	8.4000	0.000%	14	989	-99.048%
2025-06-04	8.3000	8.4500	8.2800	8.4000	-10.160%	13	988	-99.048%
2025-06-02	9.3500	9.3500	9.3500	9.3500	-7.791%	2	988	-99.144%
2025-05-30	10.1400	10.1400	10.1400	10.1400	+5.078%	58	988	-99.211%
2025-05-22	9.6500	9.6500	9.6500	9.6500	+1.579%	9	959	-99.171%
2025-05-20	9.5000	9.5000	9.5000	9.5000	+1.931%	200	968	-99.158%
2025-05-19	9.1200	9.3200	9.1200	9.3200	+8.372%	2	768	-99.142%
2025-05-15	8.6000	8.6000	8.6000	8.6000	-1.263%	2	768	-99.070%
2025-05-14	8.7100	8.7100	8.7100	8.7100	-0.571%	2	768	-99.082%
2025-05-13	9.3000	9.3000	8.6300	8.7600	-26.695%	8	768	-99.087%
2025-05-08	11.9500	11.9500	11.9500	11.9500	-44.315%	5	770	-99.331%
2025-04-21	21.4600	21.4600	21.4600	21.4600	+20.494%	3	770	-99.627%
2025-04-11	17.8300	17.8300	17.8100	17.8100	-9.364%	6	770	-99.551%
2025-04-08	19.6500	19.6500	19.6500	19.6500	-11.883%	69	770	-99.593%
2025-04-04	22.0700	22.4000	22.0700	22.3000	+29.275%	268	721	-99.641%
2025-04-03	16.0500	17.2500	16.0500	17.2500	+35.507%	11	628	-99.536%
2025-04-02	12.8500	12.8500	12.7300	12.7300	-15.863%	2	629	-99.372%
2025-03-10	15.1400	15.1400	15.1300	15.1300	+16.385%	5	628	-99.471%
2025-03-06	13.0000	13.0000	13.0000	13.0000	+33.060%	44	597	-99.385%
2025-02-25	9.7700	9.7700	9.7700	9.7700	+0.722%	1	597	-99.181%
2025-02-03	9.7000	9.7000	9.7000	9.7000	+1.042%	12	597	-99.175%
2025-01-31	8.5500	9.6000	8.5500	9.6000	-1.133%	40	585	-99.167%
2025-01-30	9.7100	9.7100	9.7100	9.7100	-3.190%	5	566	-99.176%
2025-01-29	10.0300	10.0300	10.0300	10.0300	-9.231%	1	566	-99.202%
2025-01-27	9.9600	11.0500	9.9600	11.0500	+64.925%	6	565	-99.276%
2025-01-22	6.7000	6.7000	6.7000	6.7000	-15.511%	1	566	-98.806%
2025-01-17	7.9300	7.9300	7.9300	7.9300	-3.293%	2	566	-98.991%
2025-01-16	8.2000	8.2000	8.2000	8.2000	-3.756%	3	566	-99.024%
2025-01-15	8.4800	8.5200	8.4800	8.5200	-11.801%	6	569	-99.061%
2025-01-13	9.7000	9.7100	9.6600	9.6600	+7.333%	150	565	-99.172%
2024-12-27	9.0000	9.0000	9.0000	9.0000	-4.255%	2	430	-99.111%
2024-12-09	9.4000	9.4000	9.4000	9.4000	-4.374%	1	430	-99.149%
2024-11-29	9.8300	9.8300	9.8300	9.8300	-7.264%	2	431	-99.186%
2024-11-27	10.6000	10.6000	10.6000	10.6000	+6.212%	1	432	-99.245%
2024-11-26	9.9800	9.9800	9.9800	9.9800	-7.163%	1	432	-99.198%
2024-11-20	10.7500	10.7500	10.7500	10.7500	-0.463%	1	433	-99.256%
2024-11-18	10.9000	10.9000	10.8000	10.8000	+3.946%	13	432	-99.259%
2024-11-13	10.3900	10.3900	10.3900	10.3900	-8.860%	1	432	-99.230%
2024-11-05	11.4000	11.4000	11.4000	11.4000	-6.557%	10	431	-99.298%
2024-10-31	12.8900	12.8900	12.2000	12.2000	+9.417%	11	431	-99.344%
2024-10-24	11.1500	11.1500	11.1500	11.1500	-7.083%	1	432	-99.283%
2024-10-23	11.9500	12.0000	11.9500	12.0000	+5.263%	50	432	-99.333%
2024-10-18	11.4000	11.4000	11.4000	11.4000	+3.636%	2	407	-99.298%
2024-10-17	11.0000	11.0000	11.0000	11.0000	-9.316%	1	408	-99.273%
2024-10-15	12.1300	12.1300	12.1300	12.1300	+19.390%	2	407	-99.340%
2024-10-14	10.1600	10.1600	10.1600	10.1600	-9.929%	1	405	-99.213%
2024-10-09	11.2800	11.2800	11.2800	11.2800	-9.032%	1	404	-99.291%
2024-10-01	12.4000	12.4000	12.4000	12.4000	-28.736%	1	405	-99.355%
2024-09-10	17.4000	17.4500	17.4000	17.4000	-2.412%	14	404	-99.540%
2024-09-06	17.9300	17.9300	17.8300	17.8300	+28.273%	6	404	-99.551%
2024-08-29	13.3000	13.9000	13.3000	13.9000	+1.091%	106	404	-99.424%
2024-08-28	13.7500	13.7500	13.7500	13.7500	+18.026%	46	371	-99.418%
2024-08-15	11.6500	11.6500	11.6500	11.6500	-35.635%	1	338	-99.313%
2024-08-07	17.4000	18.1000	17.4000	18.1000	+0.836%	54	338	-99.558%
2024-08-06	17.8000	17.9500	17.6000	17.9500	-22.529%	23	287	-99.554%
2024-08-05	23.1700	23.1700	23.1700	23.1700	+26.959%	4	265	-99.655%
2024-08-02	18.2500	18.2500	18.2500	18.2500	+48.980%	4	269	-99.562%
2024-07-25	12.0500	12.2500	12.0500	12.2500	+9.865%	2	267	-99.347%
2024-07-24	10.2000	11.1500	10.2000	11.1500	+9.314%	2	266	-99.283%
2024-07-19	9.6500	10.2000	9.6500	10.2000	+10.990%	38	264	-99.216%
2024-07-17	8.1000	9.4000	8.1000	9.1900	+14.875%	4	230	-99.129%
2024-07-16	7.4500	8.0000	7.4500	8.0000	0.000%	2	226	-99.000%
2024-07-11	7.5000	8.0000	7.5000	8.0000	+8.108%	3	224	-99.000%
2024-07-09	7.4000	7.4000	7.4000	7.4000	-18.232%	200	222	-98.919%
2024-07-01	8.9500	9.0500	8.9500	9.0500	+11.728%	2	20	-99.116%
2024-06-18	8.1000	8.1000	8.1000	8.1000	-2.292%	1	20	-99.012%
2024-06-13	7.7500	8.3000	7.7500	8.2900	-3.041%	11	20	-99.035%
2024-06-12	8.5500	8.5500	8.5500	8.5500	-6.044%	1	22	-99.064%
2024-06-10	9.1800	9.1800	9.1000	9.1000	-5.699%	3	23	-99.121%
2024-06-06	9.5500	9.6500	9.4000	9.6500	+2.116%	5	22	-99.171%
2024-06-05	9.4500	9.4500	9.4500	9.4500	-9.135%	1	17	-99.153%
2024-06-04	9.6500	10.4000	9.5000	10.4000	0.000%	18	18	-99.231%

.dark-mode .M4ZNbp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M4ZNbp{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P170SMH Dec 18 2026 170.00 Put (SMH261218P00170000)option OPRA

SMH20261218P170
SMH Dec 18 2026 170.00 Put (SMH261218P00170000)
option OPRA