Dark

SMH20261218P250
SMH Dec 18 2026 250.00 Put (SMH261218P00250000)
option OPRA

EOD

Sep 28, 2026

0.20000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,048	0.000%
2026-09-25	0.2000	0.2000	0.2000	0.2000	-33.333%	1	1,048	0.000%
2026-09-22	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,058	-33.333%
2026-09-18	0.2500	0.2500	0.2500	0.2500	-19.355%	10	1,058	-20.000%
2026-09-04	0.3000	0.3500	0.3000	0.3100	+14.815%	203	1,083	-35.484%
2026-09-03	0.3000	0.3000	0.2700	0.2700	-25.000%	2	1,083	-25.926%
2026-09-02	0.3600	0.3600	0.3600	0.3600	-26.531%	3	1,084	-44.444%
2026-08-27	0.4900	0.4900	0.4900	0.4900	-10.909%	2	1,083	-59.184%
2026-08-26	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,083	-63.636%
2026-08-24	0.7000	0.7000	0.6000	0.6000	-14.286%	401	1,082	-66.667%
2026-08-20	0.7000	0.7000	0.6000	0.7000	+11.111%	5	687	-71.429%
2026-08-19	0.6000	0.7400	0.6000	0.6300	-24.096%	69	684	-68.254%
2026-08-18	0.8300	0.8300	0.8300	0.8300	-2.353%	1	641	-75.904%
2026-08-14	0.8100	0.8500	0.8100	0.8500	-22.018%	2	641	-76.471%
2026-08-12	1.0900	1.0900	1.0900	1.0900	-26.351%	1	641	-81.651%
2026-08-07	1.5500	1.5500	1.4800	1.4800	-18.681%	2	640	-86.486%
2026-08-05	1.8200	1.8200	1.8200	1.8200	-44.000%	2	640	-89.011%
2026-07-29	3.2500	3.2500	3.2500	3.2500	-9.722%	7	640	-93.846%
2026-07-28	3.4000	3.6000	2.9000	3.6000	+20.000%	126	640	-94.444%
2026-07-24	3.0700	3.0700	3.0000	3.0000	+5.263%	81	610	-93.333%
2026-07-16	2.8500	2.8500	2.8500	2.8500	+8.365%	10	529	-92.982%
2026-07-15	2.6300	2.6300	2.6300	2.6300	-2.952%	1	519	-92.395%
2026-07-13	2.7100	2.7100	2.7100	2.7100	-9.667%	1	519	-92.620%
2026-07-08	3.0000	3.0000	3.0000	3.0000	-3.226%	4	518	-93.333%
2026-07-07	3.0000	3.1000	3.0000	3.1000	+3.333%	67	518	-93.548%
2026-07-02	2.6400	3.0000	2.5800	3.0000	+6.007%	17	503	-93.333%
2026-06-26	2.8300	2.8300	2.8300	2.8300	+8.015%	11	503	-92.933%
2026-06-24	2.6200	2.6200	2.6200	2.6200	+10.084%	1	503	-92.366%
2026-06-15	2.3800	2.3800	2.3800	2.3800	-20.134%	20	503	-91.597%
2026-06-11	2.9800	2.9800	2.9800	2.9800	-8.308%	2	503	-93.289%
2026-06-10	3.2500	3.2500	3.2500	3.2500	+4.839%	1	503	-93.846%
2026-06-09	2.8000	3.1500	2.8000	3.1000	+14.815%	11	502	-93.548%
2026-06-08	2.6400	2.7000	2.6300	2.7000	-10.000%	17	506	-92.593%
2026-06-05	2.6600	3.0000	2.6500	3.0000	+75.439%	5	489	-93.333%
2026-05-29	1.7100	1.7100	1.7100	1.7100	-7.568%	2	485	-88.304%
2026-05-26	1.8500	1.8500	1.8500	1.8500	-5.128%	55	483	-89.189%
2026-05-22	2.0000	2.0000	1.9500	1.9500	-17.722%	2	458	-89.744%
2026-05-20	2.3200	2.3700	2.3200	2.3700	-7.422%	10	457	-91.561%
2026-05-19	2.5000	2.5600	2.5000	2.5600	-1.538%	6	466	-92.188%
2026-05-18	2.6000	2.6000	2.6000	2.6000	+4.000%	2	466	-92.308%
2026-05-07	2.4900	2.5000	2.4900	2.5000	0.000%	7	466	-92.000%
2026-05-06	2.5000	2.5000	2.5000	2.5000	-14.676%	1	467	-92.000%
2026-05-05	2.9400	2.9700	2.9300	2.9300	-23.298%	10	467	-93.174%
2026-04-29	3.8200	3.8200	3.8200	3.8200	-5.446%	1	472	-94.764%
2026-04-28	4.0400	4.0400	4.0400	4.0400	-3.810%	1	473	-95.050%
2026-04-24	4.2000	4.2000	4.2000	4.2000	-1.176%	4	472	-95.238%
2026-04-20	4.2500	4.2500	4.2500	4.2500	-7.609%	1	468	-95.294%
2026-04-17	4.6000	4.6000	4.6000	4.6000	-18.004%	2	468	-95.652%
2026-04-10	5.5000	5.6100	5.5000	5.6100	-9.516%	12	470	-96.435%
2026-04-08	6.2000	6.2000	6.2000	6.2000	-31.492%	1	470	-96.774%
2026-04-06	9.0500	9.0500	9.0500	9.0500	-0.549%	2	471	-97.790%
2026-04-02	9.5300	9.5300	9.0900	9.1000	-1.087%	10	461	-97.802%
2026-03-31	10.0000	10.0000	9.2000	9.2000	-9.804%	5	461	-97.826%
2026-03-27	10.1500	10.2000	9.8500	10.2000	+7.822%	4	463	-98.039%
2026-03-26	9.0200	9.4600	9.0200	9.4600	+13.158%	4	460	-97.886%
2026-03-25	8.3600	8.3600	8.3600	8.3600	-17.228%	20	456	-97.608%
2026-03-20	10.1000	10.1000	10.1000	10.1000	+13.229%	1	474	-98.020%
2026-03-19	8.9200	8.9200	8.9200	8.9200	+1.943%	1	473	-97.758%
2026-03-18	8.7500	8.7500	8.7500	8.7500	+1.744%	2	473	-97.714%
2026-03-17	8.6000	8.6000	8.6000	8.6000	-2.050%	2	473	-97.674%
2026-03-16	8.7800	8.7800	8.7800	8.7800	-11.134%	1	473	-97.722%
2026-03-13	9.8800	9.8800	9.8800	9.8800	+10.391%	1	474	-97.976%
2026-03-11	8.9500	8.9500	8.9500	8.9500	+2.286%	1	474	-97.765%
2026-03-10	8.7500	8.7500	8.7500	8.7500	-21.525%	6	474	-97.714%
2026-03-09	11.1500	11.1500	11.1500	11.1500	+56.601%	1	468	-98.206%
2026-02-25	7.1200	7.1200	7.1200	7.1200	-10.440%	2	473	-97.191%
2026-02-20	7.9500	7.9600	7.9500	7.9500	+0.633%	95	473	-97.484%
2026-02-18	7.9000	7.9000	7.9000	7.9000	-14.224%	2	544	-97.468%
2026-02-17	9.2300	9.3200	9.2100	9.2100	+5.498%	5	542	-97.828%
2026-02-13	8.7200	8.7300	8.7200	8.7300	+11.923%	4	541	-97.709%
2026-02-11	7.8500	7.8600	7.8000	7.8000	-24.272%	6	541	-97.436%
2026-02-05	10.5000	10.5000	10.3000	10.3000	+3.000%	4	535	-98.058%
2026-02-04	9.5200	10.0000	9.5200	10.0000	+8.342%	121	533	-98.000%
2026-02-03	7.8900	9.2300	7.8900	9.2300	+25.237%	101	447	-97.833%
2026-01-27	7.1800	7.3700	7.1800	7.3700	-3.786%	20	415	-97.286%
2026-01-23	7.6600	7.6600	7.6600	7.6600	+1.323%	2	415	-97.389%
2026-01-22	7.5000	7.5600	7.5000	7.5600	-3.694%	2	413	-97.354%
2026-01-21	7.9000	8.0000	7.8500	7.8500	+3.289%	10	413	-97.452%
2026-01-15	7.6000	7.6000	7.6000	7.6000	-8.764%	3	413	-97.368%
2026-01-07	8.3300	8.3300	8.3300	8.3300	-9.555%	20	411	-97.599%
2026-01-05	9.2100	9.2100	9.2100	9.2100	+0.656%	2	411	-97.828%
2026-01-02	9.2100	9.2100	9.1500	9.1500	-7.201%	31	409	-97.814%
2025-12-30	9.8600	9.8600	9.8600	9.8600	-6.540%	1	409	-97.972%
2025-12-22	10.6200	10.6200	10.5500	10.5500	-5.041%	45	365	-98.104%
2025-12-19	11.3700	11.6500	11.1000	11.1100	-5.688%	63	365	-98.200%
2025-12-18	11.7800	11.7800	11.7800	11.7800	-4.615%	20	322	-98.302%
2025-12-17	12.3500	12.3500	12.3500	12.3500	+12.273%	5	331	-98.381%
2025-12-15	11.0000	11.0000	11.0000	11.0000	-2.913%	1	331	-98.182%
2025-12-12	11.3300	11.3300	11.3300	11.3300	+9.047%	1	331	-98.235%
2025-12-11	10.6600	10.6600	10.3900	10.3900	+4.844%	2	331	-98.075%
2025-12-10	9.9100	9.9100	9.9100	9.9100	-7.985%	2	332	-97.982%
2025-12-09	10.7700	10.7700	10.7700	10.7700	-3.147%	1	332	-98.143%
2025-12-04	11.0500	11.1200	11.0500	11.1200	-3.304%	5	332	-98.201%
2025-12-02	11.5000	11.5000	11.5000	11.5000	-4.643%	2	332	-98.261%
2025-12-01	12.0600	12.0600	12.0600	12.0600	-2.348%	1	330	-98.342%
2025-11-28	12.3500	12.3500	12.3500	12.3500	-7.073%	1	330	-98.381%
2025-11-26	13.2900	13.2900	13.2900	13.2900	-7.322%	1	330	-98.495%
2025-11-24	14.3400	14.3400	14.3400	14.3400	-18.523%	1	330	-98.605%
2025-11-21	17.6000	17.6000	17.6000	17.6000	+9.317%	3	330	-98.864%
2025-11-20	16.1000	16.1000	16.1000	16.1000	+3.205%	1	327	-98.758%
2025-11-18	15.6000	15.6000	15.6000	15.6000	+11.429%	1	327	-98.718%
2025-11-13	14.0000	14.0000	14.0000	14.0000	+10.759%	3	327	-98.571%
2025-11-11	12.7000	12.7000	12.5800	12.6400	-7.059%	3	329	-98.418%
2025-11-07	14.1600	14.1600	13.6000	13.6000	+13.333%	4	329	-98.529%
2025-11-05	12.0000	12.0000	12.0000	12.0000	-0.826%	2	326	-98.333%
2025-11-04	11.7000	12.1000	11.7000	12.1000	-0.820%	3	328	-98.347%
2025-10-20	12.3500	12.3500	12.2000	12.2000	-7.224%	20	326	-98.361%
2025-10-07	13.1500	13.1500	13.1500	13.1500	+9.583%	1	325	-98.479%
2025-10-06	11.9300	12.0000	11.9300	12.0000	-14.591%	21	325	-98.333%
2025-09-24	14.0500	14.0500	14.0500	14.0500	-0.707%	5	308	-98.577%
2025-09-18	14.1500	14.1500	14.1500	14.1500	-14.656%	1	308	-98.587%
2025-09-10	16.5800	16.5800	16.5800	16.5800	-8.901%	20	309	-98.794%
2025-08-25	18.2000	18.2000	18.2000	18.2000	-16.857%	1	309	-98.901%
2025-08-20	21.8900	21.8900	21.8900	21.8900	+15.271%	6	309	-99.086%
2025-08-19	18.9900	18.9900	18.9900	18.9900	+2.983%	2	315	-98.947%
2025-08-18	18.4500	18.4500	18.4300	18.4400	-1.390%	8	315	-98.915%
2025-08-15	18.6000	18.7000	18.6000	18.7000	+9.871%	16	318	-98.930%
2025-08-13	17.0200	17.0200	17.0200	17.0200	-6.329%	1	313	-98.825%
2025-08-12	18.1700	18.1700	18.1700	18.1700	-3.300%	1	312	-98.899%
2025-08-07	18.7900	18.7900	18.7900	18.7900	+4.389%	1	311	-98.936%
2025-07-30	18.0000	18.0000	18.0000	18.0000	-3.382%	1	310	-98.889%
2025-07-29	17.6700	18.6300	17.5200	18.6300	-6.850%	5	309	-98.926%
2025-07-15	20.0000	20.0000	20.0000	20.0000	-10.714%	2	309	-99.000%
2025-07-03	22.4000	22.4000	22.4000	22.4000	-7.629%	1	310	-99.107%
2025-06-27	24.2500	24.2500	24.2500	24.2500	-4.715%	1	314	-99.175%
2025-06-25	25.4500	25.4500	25.4500	25.4500	-3.158%	3	313	-99.214%
2025-06-24	26.2800	26.2800	26.2800	26.2800	-9.473%	3	315	-99.239%
2025-06-11	29.0300	29.0300	29.0300	29.0300	-7.252%	3	318	-99.311%
2025-06-06	31.3000	31.3000	31.2500	31.3000	+2.388%	10	315	-99.361%
2025-06-05	31.3800	31.3800	30.5000	30.5700	-17.823%	8	320	-99.346%
2025-05-30	37.2000	37.2000	37.2000	37.2000	+5.802%	26	312	-99.462%
2025-05-20	35.1600	35.1600	35.1600	35.1600	+3.717%	10	312	-99.431%
2025-05-14	33.2600	33.9000	33.2600	33.9000	-54.435%	3	312	-99.410%
2025-04-07	79.9600	79.9600	66.8500	74.4000	+43.049%	84	311	-99.731%
2025-04-01	53.3000	53.3000	52.0100	52.0100	+4.124%	2	265	-99.615%
2025-03-28	50.0900	50.0900	49.9500	49.9500	+4.498%	16	264	-99.600%
2025-03-27	47.4000	47.8000	47.4000	47.8000	+19.799%	24	264	-99.582%
2025-03-24	39.9000	39.9000	39.9000	39.9000	-19.799%	5	254	-99.499%
2025-03-13	49.7500	49.8000	49.7500	49.7500	+2.156%	17	250	-99.598%
2025-03-06	48.5000	48.9000	48.0500	48.7000	+30.110%	31	250	-99.589%
2025-02-04	37.4300	37.4300	37.4300	37.4300	+8.398%	1	233	-99.466%
2025-01-08	34.7000	34.7000	34.5300	34.5300	-3.547%	10	225	-99.421%
2025-01-02	35.8000	35.8000	35.8000	35.8000	+0.421%	1	225	-99.441%
2024-12-05	35.6500	35.6500	35.6500	35.6500	+4.088%	1	226	-99.439%
2024-12-04	34.5500	34.5500	34.2500	34.2500	-5.439%	200	225	-99.416%
2024-12-02	36.2200	36.2200	36.2200	36.2200	+5.875%	2	32	-99.448%
2024-11-07	34.5100	34.5100	34.2100	34.2100	-14.045%	7	32	-99.415%
2024-10-31	39.8000	39.8000	39.8000	39.8000	+3.781%	1	39	-99.497%
2024-10-30	38.2000	38.3500	38.2000	38.3500	+0.393%	2	38	-99.478%
2024-10-25	38.2000	38.2000	38.2000	38.2000	+5.379%	2	37	-99.476%
2024-10-14	37.7000	37.7000	36.2500	36.2500	-12.672%	4	37	-99.448%
2024-10-04	41.5100	41.5100	41.5100	41.5100	-5.659%	2	37	-99.518%
2024-09-24	43.9000	44.0000	43.9000	44.0000	-6.383%	2	37	-99.545%
2024-09-20	47.0000	47.0000	47.0000	47.0000	+4.444%	2	35	-99.574%
2024-09-19	44.8600	45.0000	44.8400	45.0000	-4.560%	4	34	-99.556%
2024-09-13	47.1500	47.1500	47.1500	47.1500	-7.549%	2	32	-99.576%
2024-09-11	51.0000	51.0000	51.0000	51.0000	+14.222%	4	31	-99.608%
2024-08-29	44.6500	44.6500	44.6500	44.6500	+1.941%	1	31	-99.552%
2024-08-28	43.8000	43.8000	43.8000	43.8000	+5.848%	1	30	-99.543%
2024-08-19	41.3800	41.3800	41.3800	41.3800	-12.884%	3	29	-99.517%
2024-08-13	47.5000	47.5000	47.5000	47.5000	-3.259%	1	29	-99.579%
2024-08-01	45.8000	49.1000	45.8000	49.1000	+16.683%	3	29	-99.593%
2024-07-26	42.3000	42.3000	42.0800	42.0800	+5.253%	4	26	-99.525%
2024-07-24	39.9800	39.9800	39.9800	39.9800	+6.330%	1	26	-99.500%
2024-07-18	36.5000	37.6000	36.5000	37.6000	+15.337%	2	26	-99.468%
2024-07-17	30.9000	32.6000	30.9000	32.6000	+7.237%	2	25	-99.387%
2024-07-16	30.4000	30.4000	30.4000	30.4000	+1.333%	20	25	-99.342%
2024-07-08	30.0000	30.0000	30.0000	30.0000	-10.180%	2	5	-99.333%
2024-07-01	33.4000	33.4000	33.4000	33.4000	+1.829%	1	4	-99.401%
2024-06-28	32.8000	32.8000	32.8000	32.8000	-0.606%	2	4	-99.390%
2024-06-25	33.0000	33.0000	33.0000	33.0000	-7.692%	2	3	-99.394%
2024-06-05	35.7500	35.7500	35.7500	35.7500	0.000%	1	1	-99.441%

.dark-mode .ccjmRg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ccjmRg{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P250SMH Dec 18 2026 250.00 Put (SMH261218P00250000)option OPRA

SMH20261218P250
SMH Dec 18 2026 250.00 Put (SMH261218P00250000)
option OPRA