Dark

SMH20261218P390
SMH Dec 18 2026 390.00 Put (SMH261218P00390000)
option OPRA

EOD

Sep 30, 2026

1.48-9.756%(-0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.4900	1.4900	1.4800	1.4800	-9.756%	2	441	0.000%
2026-09-28	1.6300	1.6400	1.6300	1.6400	-2.959%	7	440	-9.756%
2026-09-25	1.6900	1.6900	1.6900	1.6900	-8.649%	1	447	-12.426%
2026-09-24	1.9300	1.9300	1.8500	1.8500	-5.128%	2	447	-20.000%
2026-09-21	2.0000	2.0000	1.9500	1.9500	-32.292%	21	448	-24.103%
2026-09-16	2.8300	2.9100	2.8300	2.8800	-8.280%	14	448	-48.611%
2026-09-15	2.9500	3.1400	2.4500	3.1400	-3.681%	62	460	-52.866%
2026-09-14	3.3700	3.4200	3.2600	3.2600	+22.556%	54	398	-54.601%
2026-09-11	2.6600	2.6600	2.6600	2.6600	-4.659%	1	387	-44.361%
2026-09-04	2.7900	2.7900	2.7900	2.7900	-40.000%	1	386	-46.953%
2026-08-26	4.5500	4.6500	4.5500	4.6500	-13.889%	2	386	-68.172%
2026-08-21	5.4300	5.4300	5.4000	5.4000	-3.571%	2	385	-72.593%
2026-08-18	5.6000	5.6000	5.6000	5.6000	+10.454%	1	383	-73.571%
2026-08-14	5.0100	5.0700	5.0100	5.0700	-25.985%	2	384	-70.809%
2026-08-11	6.8500	6.8500	6.8500	6.8500	0.000%	1	384	-78.394%
2026-08-10	7.4900	7.4900	6.8500	6.8500	-15.432%	3	384	-78.394%
2026-08-07	8.1000	8.1000	8.1000	8.1000	-11.957%	1	383	-81.728%
2026-08-06	9.2000	9.2000	9.2000	9.2000	-2.646%	10	384	-83.913%
2026-08-05	9.3800	9.4500	9.3800	9.4500	-5.500%	2	379	-84.339%
2026-08-04	10.4500	10.4500	10.0000	10.0000	-18.100%	9	378	-85.200%
2026-08-03	12.2100	12.2100	12.2100	12.2100	-17.220%	1	378	-87.879%
2026-07-30	15.8900	15.8900	14.7500	14.7500	-13.591%	7	381	-89.966%
2026-07-28	17.9000	18.7400	17.0000	17.0700	-4.530%	20	378	-91.330%
2026-07-27	14.8000	17.8800	14.8000	17.8800	+16.863%	24	376	-91.723%
2026-07-24	15.0000	15.3000	15.0000	15.3000	+10.629%	22	384	-90.327%
2026-07-23	13.6900	13.8300	13.6900	13.8300	+4.377%	2	363	-89.299%
2026-07-21	13.6000	13.6000	13.2500	13.2500	-22.515%	3	363	-88.830%
2026-07-17	16.2000	17.1000	16.2000	17.1000	+18.421%	3	363	-91.345%
2026-07-15	14.4400	14.4400	14.4400	14.4400	+4.035%	1	362	-89.751%
2026-07-13	13.8800	13.8800	13.8800	13.8800	-5.898%	1	361	-89.337%
2026-07-02	13.5300	14.7500	13.5300	14.7500	+26.068%	20	360	-89.966%
2026-07-01	11.7000	11.7000	11.7000	11.7000	+15.842%	1	360	-87.350%
2026-06-30	10.1000	10.1000	10.1000	10.1000	-27.599%	1	359	-85.347%
2026-06-26	13.9500	13.9500	13.9500	13.9500	+13.415%	61	359	-89.391%
2026-06-25	12.3000	12.3000	12.3000	12.3000	-11.511%	1	402	-87.967%
2026-06-24	12.4500	13.9000	12.4500	13.9000	+2.583%	32	401	-89.353%
2026-06-23	13.5500	13.5500	13.5500	13.5500	+12.542%	2	414	-89.077%
2026-06-16	12.0400	12.0400	12.0400	12.0400	+10.866%	15	412	-87.708%
2026-06-15	10.8600	10.8600	10.8600	10.8600	-17.414%	1	420	-86.372%
2026-06-12	13.1500	13.1500	13.1500	13.1500	-2.230%	1	420	-88.745%
2026-06-08	13.1300	13.4600	13.1300	13.4500	-14.058%	26	420	-88.996%
2026-06-05	15.6500	15.6500	15.6500	15.6500	+43.710%	1	419	-90.543%
2026-06-03	10.9100	10.9200	10.8900	10.8900	-12.880%	30	419	-86.410%
2026-05-27	12.5000	12.5000	12.5000	12.5000	+1.626%	10	391	-88.160%
2026-05-26	12.3000	12.3000	12.3000	12.3000	-1.284%	3	381	-87.967%
2026-05-22	12.4600	12.4600	12.4600	12.4600	-12.006%	1	381	-88.122%
2026-05-21	14.1500	14.1600	14.1500	14.1600	-12.593%	2	380	-89.548%
2026-05-19	17.0500	17.0500	15.6500	16.2000	-2.351%	455	380	-90.864%
2026-05-18	16.3000	16.6500	16.2500	16.5900	+13.630%	28	513	-91.079%
2026-05-12	14.6000	14.6000	14.6000	14.6000	+4.211%	1	513	-89.863%
2026-05-11	14.0100	14.0100	14.0100	14.0100	-2.028%	1	513	-89.436%
2026-05-08	14.4500	14.6000	14.3000	14.3000	-10.063%	36	513	-89.650%
2026-05-07	15.3800	15.9000	15.3800	15.9000	+4.536%	3	515	-90.692%
2026-05-06	15.2100	15.2100	15.2100	15.2100	-13.185%	3	513	-90.270%
2026-05-05	17.1700	17.5200	17.1700	17.5200	-9.223%	28	510	-91.553%
2026-04-30	19.3000	19.3000	19.3000	19.3000	-8.095%	1	518	-92.332%
2026-04-24	20.1500	21.0000	20.1500	21.0000	-6.542%	4	519	-92.952%
2026-04-23	22.3200	22.4700	22.3200	22.4700	-5.350%	3	520	-93.413%
2026-04-22	23.7400	23.7400	23.7400	23.7400	-8.516%	1	518	-93.766%
2026-04-17	25.9500	25.9500	25.9500	25.9500	-5.533%	1	517	-94.297%
2026-04-16	27.4300	27.7200	27.4300	27.4700	-2.033%	20	517	-94.612%
2026-04-15	28.1000	28.1000	28.0400	28.0400	+0.574%	2	517	-94.722%
2026-04-14	28.6700	28.6700	27.8800	27.8800	-11.939%	11	516	-94.692%
2026-04-13	31.7400	31.7400	31.6600	31.6600	+2.393%	2	513	-95.325%
2026-04-10	30.9200	30.9200	30.9200	30.9200	-10.247%	1	513	-95.213%
2026-04-09	34.4500	34.4500	34.4500	34.4500	-3.636%	1	513	-95.704%
2026-04-08	35.7500	35.7500	35.7500	35.7500	-20.556%	5	513	-95.860%
2026-04-06	45.0000	45.0000	45.0000	45.0000	-13.478%	25	513	-96.711%
2026-04-02	52.0100	52.0100	52.0100	52.0100	+13.312%	1	499	-97.154%
2026-04-01	45.2500	45.9000	45.2500	45.9000	+1.392%	16	499	-96.776%
2026-03-24	46.8000	46.8000	45.2700	45.2700	-7.950%	301	495	-96.731%
2026-03-20	48.1000	49.1800	48.1000	49.1800	+2.522%	110	194	-96.991%
2026-03-19	50.8500	50.8500	47.9700	47.9700	-3.189%	11	162	-96.915%
2026-03-09	57.0000	57.0700	49.5500	49.5500	-10.721%	13	162	-97.013%
2026-03-06	55.5000	55.5000	55.5000	55.5000	+18.261%	1	151	-97.333%
2026-03-05	46.9300	46.9300	46.9300	46.9300	-4.517%	1	152	-96.846%
2026-03-03	50.8700	51.1600	48.5000	49.1500	+7.714%	10	152	-96.989%
2026-03-02	45.6300	45.6300	45.6300	45.6300	+10.752%	1	151	-96.757%
2026-02-20	41.2000	41.2000	41.2000	41.2000	-6.257%	1	151	-96.408%
2026-02-13	45.3300	45.3300	43.8500	43.9500	+0.114%	64	102	-96.633%
2026-02-12	43.9000	43.9000	43.9000	43.9000	+1.974%	1	102	-96.629%
2026-02-09	43.0500	43.0500	43.0500	43.0500	-18.850%	1	102	-96.562%
2026-02-05	53.0500	53.0500	53.0500	53.0500	+11.967%	1	101	-97.210%
2026-02-03	47.3700	47.3800	47.3700	47.3800	+11.325%	2	100	-96.876%
2026-01-16	42.5600	42.5600	42.5600	42.5600	-6.973%	1	101	-96.523%
2026-01-13	45.6000	45.7500	45.2500	45.7500	-0.651%	11	101	-96.765%
2026-01-12	46.0500	46.0500	46.0500	46.0500	-1.392%	1	98	-96.786%
2026-01-09	47.9000	48.0000	46.7000	46.7000	-9.320%	52	97	-96.831%
2026-01-08	51.6000	52.6000	51.5000	51.5000	+5.576%	31	55	-97.126%
2026-01-07	48.7800	48.7800	48.7800	48.7800	+1.901%	1	24	-96.966%
2026-01-06	47.8000	47.9000	47.8000	47.8700	-5.208%	8	23	-96.908%
2026-01-05	50.5000	50.5000	50.5000	50.5000	-4.717%	1	14	-97.069%
2026-01-02	53.0000	53.0000	53.0000	53.0000	-7.585%	1	14	-97.208%
2025-12-31	57.3000	57.3500	57.3000	57.3500	+1.865%	3	10	-97.419%
2025-12-30	56.3000	56.3000	56.3000	56.3000	-2.002%	1	10	-97.371%
2025-12-29	57.9000	57.9000	57.4500	57.4500	+3.700%	2	9	-97.424%
2025-12-26	55.4000	55.4000	55.4000	55.4000	-3.147%	1	7	-97.329%
2025-12-24	57.2000	57.2000	57.2000	57.2000	-3.215%	1	5	-97.413%
2025-12-22	59.2500	59.2500	59.1000	59.1000	-3.746%	4	5	-97.496%
2025-11-04	61.3000	61.4000	61.3000	61.4000	0.000%	2	1	-97.590%

.dark-mode .QxgNfL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxgNfL{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P390SMH Dec 18 2026 390.00 Put (SMH261218P00390000)option OPRA

SMH20261218P390
SMH Dec 18 2026 390.00 Put (SMH261218P00390000)
option OPRA