Dark

SMH20261218P270
SMH Dec 18 2026 270.00 Put (SMH261218P00270000)
option OPRA

EOD

Oct 1, 2026

0.2800-28.205%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2800	0.2800	0.2800	0.2800	-28.205%	1	349	0.000%
2026-09-17	0.3900	0.3900	0.3900	0.3900	0.000%	1	349	-28.205%
2026-09-11	0.3500	0.3900	0.3500	0.3900	-15.217%	2	349	-28.205%
2026-09-03	0.4600	0.4600	0.4600	0.4600	+15.000%	1	348	-39.130%
2026-09-02	0.6000	0.6000	0.4000	0.4000	-42.857%	5	347	-30.000%
2026-08-25	0.7000	0.7000	0.7000	0.7000	-22.222%	1	351	-60.000%
2026-08-24	0.9100	0.9100	0.9000	0.9000	+5.882%	2	350	-68.889%
2026-08-17	0.8500	0.8500	0.8500	0.8500	-43.333%	1	349	-67.059%
2026-08-11	1.5000	1.5000	1.5000	1.5000	-60.526%	2	349	-81.333%
2026-07-30	3.8000	3.8000	3.8000	3.8000	-11.628%	4	355	-92.632%
2026-07-28	4.4800	4.4800	4.3000	4.3000	+1.415%	2	355	-93.488%
2026-07-27	4.1000	4.2400	4.1000	4.2400	+28.097%	5	355	-93.396%
2026-07-22	3.4200	3.4200	3.3100	3.3100	-7.022%	2	352	-91.541%
2026-07-21	3.5900	3.5900	3.4100	3.5600	-2.466%	25	351	-92.135%
2026-07-16	3.7000	3.7000	3.6500	3.6500	+25.430%	5	331	-92.329%
2026-06-25	3.5800	3.5800	2.9100	2.9100	-28.851%	6	326	-90.378%
2026-06-11	3.8500	4.0900	3.8500	4.0900	+33.660%	3	326	-93.154%
2026-06-04	3.5000	3.5000	3.0600	3.0600	+5.517%	2	326	-90.850%
2026-05-21	2.9000	2.9000	2.9000	2.9000	-6.752%	5	325	-90.345%
2026-05-20	3.1400	3.1500	3.1100	3.1100	-12.640%	16	325	-90.997%
2026-05-19	3.4500	3.6500	3.2500	3.5600	+3.188%	7	333	-92.135%
2026-05-18	3.3500	3.7000	3.3500	3.4500	-1.709%	16	333	-91.884%
2026-05-15	3.5100	3.5100	3.5100	3.5100	+7.669%	5	333	-92.023%
2026-05-13	3.2600	3.2600	3.2600	3.2600	-2.687%	1	336	-91.411%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-21.176%	1	335	-91.642%
2026-05-01	4.4500	4.4500	4.2500	4.2500	-19.660%	7	333	-93.412%
2026-04-24	5.1700	5.3000	5.1700	5.2900	-10.034%	10	333	-94.707%
2026-04-23	5.6600	5.8800	5.6600	5.8800	+0.170%	6	335	-95.238%
2026-04-22	5.7500	5.8700	5.7500	5.8700	-5.016%	9	335	-95.230%
2026-04-17	6.2500	6.2500	6.1800	6.1800	-12.216%	18	331	-95.469%
2026-04-14	7.0400	7.0400	7.0400	7.0400	-6.878%	8	343	-96.023%
2026-04-13	7.5600	7.5600	7.5600	7.5600	-1.818%	8	347	-96.296%
2026-04-10	7.4100	7.7000	7.4100	7.7000	-37.398%	34	339	-96.364%
2026-04-02	12.2000	12.3000	12.2000	12.3000	+5.579%	34	273	-97.724%
2026-03-19	12.0000	12.0000	11.6000	11.6500	+2.553%	40	273	-97.597%
2026-03-18	11.1000	11.7000	11.1000	11.3600	+0.088%	23	236	-97.535%
2026-03-10	11.6000	11.7000	11.3500	11.3500	-12.625%	51	222	-97.533%
2026-03-03	12.9900	12.9900	12.9900	12.9900	+20.837%	5	174	-97.844%
2026-02-23	10.7500	10.7500	10.7500	10.7500	+2.284%	1	169	-97.395%
2026-02-19	10.5100	10.5100	10.5100	10.5100	+0.095%	1	168	-97.336%
2026-02-09	10.5000	10.5000	10.5000	10.5000	-7.895%	1	169	-97.333%
2026-02-06	11.4000	11.4000	11.4000	11.4000	+25.689%	1	169	-97.544%
2026-01-28	9.0700	9.0700	9.0700	9.0700	-15.785%	1	174	-96.913%
2026-01-21	10.7900	10.7900	10.7700	10.7700	+4.058%	2	173	-97.400%
2026-01-09	10.3500	10.3500	10.3500	10.3500	-8.730%	1	174	-97.295%
2026-01-07	11.3400	11.3400	11.3400	11.3400	+0.621%	1	174	-97.531%
2026-01-06	11.4000	11.4000	11.2500	11.2700	-16.519%	6	173	-97.516%
2025-12-29	13.5000	13.5000	13.5000	13.5000	+3.053%	2	175	-97.926%
2025-12-26	13.1000	13.1000	13.1000	13.1000	-5.072%	8	175	-97.863%
2025-12-23	13.9000	13.9000	13.8000	13.8000	-1.075%	3	175	-97.971%
2025-12-22	13.9500	13.9500	13.9500	13.9500	-13.354%	8	173	-97.993%
2025-12-12	14.1700	16.1000	14.1700	16.1000	+20.239%	3	169	-98.261%
2025-12-10	13.7000	13.7000	13.3900	13.3900	-5.571%	2	167	-97.909%
2025-12-09	14.1800	14.1800	14.1800	14.1800	-4.318%	2	168	-98.025%
2025-12-04	14.8200	14.8200	14.8200	14.8200	-2.436%	1	166	-98.111%
2025-12-02	15.1900	15.1900	15.1900	15.1900	-38.402%	1	165	-98.157%
2025-11-21	24.7200	24.7200	24.6600	24.6600	+14.432%	2	165	-98.865%
2025-11-20	21.5500	21.5500	21.5500	21.5500	+19.722%	1	163	-98.701%
2025-11-13	18.0000	18.0000	18.0000	18.0000	-7.216%	2	163	-98.444%
2025-11-07	19.4000	19.4000	19.4000	19.4000	+26.797%	1	163	-98.557%
2025-10-27	15.3000	15.3000	15.3000	15.3000	-10.787%	2	163	-98.170%
2025-10-23	17.5000	17.5000	17.1500	17.1500	+2.023%	2	163	-98.367%
2025-10-21	16.8100	16.8100	16.8100	16.8100	+3.765%	1	163	-98.334%
2025-10-20	16.2000	16.2000	16.2000	16.2000	-5.374%	1	164	-98.272%
2025-10-03	16.2000	17.1200	16.1800	17.1200	+3.758%	4	163	-98.364%
2025-10-02	16.5000	16.5000	16.5000	16.5000	-7.563%	1	164	-98.303%
2025-09-29	17.8500	17.8500	17.8500	17.8500	-6.837%	1	164	-98.431%
2025-09-18	19.1900	19.1900	19.1500	19.1600	-7.663%	25	164	-98.539%
2025-09-16	20.7600	20.7600	20.7000	20.7500	-4.378%	20	174	-98.651%
2025-09-11	21.7000	21.7000	21.7000	21.7000	-7.463%	2	174	-98.710%
2025-09-09	23.4000	23.4500	23.4000	23.4500	-4.129%	21	172	-98.806%
2025-08-27	24.4600	24.4600	24.4600	24.4600	-5.633%	20	153	-98.855%
2025-08-19	25.9200	25.9200	25.9200	25.9200	-5.090%	20	153	-98.920%
2025-07-18	27.3100	27.3100	27.3100	27.3100	-17.242%	2	138	-98.975%
2025-07-01	33.0000	33.0000	33.0000	33.0000	+3.774%	10	136	-99.152%
2025-06-27	31.5900	31.8600	31.5500	31.8000	-24.947%	107	126	-99.119%
2025-06-04	42.4000	42.4000	42.3700	42.3700	-7.509%	3	125	-99.339%
2025-05-20	45.8100	45.8100	45.8100	45.8100	+5.797%	5	125	-99.389%
2025-05-15	43.3000	43.3000	43.3000	43.3000	-5.252%	1	126	-99.353%
2025-05-13	45.7000	45.7000	45.7000	45.7000	-31.102%	1	126	-99.387%
2025-04-01	66.3300	66.3300	66.3300	66.3300	+4.870%	1	126	-99.578%
2025-03-13	61.9000	63.2500	61.8000	63.2500	+53.706%	116	14	-99.557%
2025-01-17	41.0000	41.1500	41.0000	41.1500	-8.045%	4	14	-99.320%
2025-01-08	45.0500	45.0500	44.7500	44.7500	-11.857%	10	4	-99.374%
2024-11-27	50.7700	50.7700	50.7700	50.7700	-19.984%	2	4	-99.448%
2024-09-05	63.4500	63.4500	63.4500	63.4500	+7.270%	1	4	-99.559%
2024-08-13	59.1500	59.1500	59.1500	59.1500	-18.895%	1	5	-99.527%
2024-08-05	72.9300	72.9300	72.9300	72.9300	+2.646%	1	4	-99.616%
2024-08-02	71.0500	71.0500	71.0500	71.0500	+52.566%	2	4	-99.606%
2024-07-22	46.5700	46.5700	46.5700	46.5700	+8.555%	1	4	-99.399%
2024-07-17	42.9000	42.9000	42.9000	42.9000	+11.429%	1	4	-99.347%
2024-07-09	38.5000	38.5000	38.5000	38.5000	+2.530%	1	5	-99.273%
2024-07-08	37.9000	37.9000	37.5500	37.5500	-6.102%	2	4	-99.254%
2024-07-05	39.9900	39.9900	39.9900	39.9900	-4.330%	2	3	-99.300%
2024-07-02	41.8000	41.8000	41.8000	41.8000	+5.823%	1	3	-99.330%
2024-06-21	39.5000	39.5000	39.5000	39.5000	+3.675%	2	3	-99.291%
2024-06-20	37.0000	38.1000	36.8000	38.1000	+2.612%	3	4	-99.265%
2024-06-18	37.7500	37.7500	37.1300	37.1300	-4.378%	2	1	-99.246%
2024-06-17	38.8300	38.8300	38.8300	38.8300	0.000%	1	1	-99.279%

.dark-mode .qVMvsl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVMvsl{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P270SMH Dec 18 2026 270.00 Put (SMH261218P00270000)option OPRA

SMH20261218P270
SMH Dec 18 2026 270.00 Put (SMH261218P00270000)
option OPRA