Dark

SMH20261218P420
SMH Dec 18 2026 420.00 Put (SMH261218P00420000)
option OPRA

EOD

Sep 29, 2026

2.32-7.200%(-0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3200	2.3200	2.3200	2.3200	-7.200%	2	864	0.000%
2026-09-28	2.5800	2.5800	2.5000	2.5000	-2.344%	7	864	-7.200%
2026-09-25	2.6500	2.6500	2.5600	2.5600	-3.030%	2	858	-9.375%
2026-09-23	2.6400	2.6400	2.6400	2.6400	-0.377%	1	857	-12.121%
2026-09-22	2.6800	2.6800	2.6500	2.6500	-7.343%	2	856	-12.453%
2026-09-21	3.3500	3.3500	2.7300	2.8600	-21.644%	21	856	-18.881%
2026-09-18	3.7000	3.7000	3.6200	3.6500	-7.595%	3	850	-36.438%
2026-09-17	4.2500	4.2500	3.9500	3.9500	-18.557%	67	852	-41.266%
2026-09-16	4.8500	4.8500	4.8500	4.8500	-15.945%	1	848	-52.165%
2026-09-14	5.6400	5.7700	5.6400	5.7700	+28.222%	3	847	-59.792%
2026-09-10	4.9500	4.9500	4.5000	4.5000	+2.273%	10	849	-48.444%
2026-09-08	4.4000	4.4000	4.4000	4.4000	-3.297%	2	851	-47.273%
2026-09-04	4.5000	4.5500	4.5000	4.5500	-28.906%	3	848	-49.011%
2026-09-01	6.4000	6.4000	6.4000	6.4000	+13.274%	650	848	-63.750%
2026-08-31	5.6500	5.6500	5.6500	5.6500	-11.856%	6	246	-58.938%
2026-08-28	6.3800	6.4100	6.3800	6.4100	+9.014%	2	252	-63.807%
2026-08-27	5.9500	5.9500	5.8800	5.8800	-22.835%	7	252	-60.544%
2026-08-26	7.6200	7.6200	7.6200	7.6200	+1.872%	2	251	-69.554%
2026-08-25	7.7000	7.8400	7.3500	7.4800	-15.955%	8	249	-68.984%
2026-08-24	8.9000	8.9000	8.9000	8.9000	+8.537%	1	249	-73.933%
2026-08-21	8.1000	8.2000	7.7000	8.2000	-3.529%	8	248	-71.707%
2026-08-19	8.5000	8.5000	8.5000	8.5000	+36.437%	5	247	-72.706%
2026-08-17	6.2300	6.2300	6.2300	6.2300	-15.811%	1	242	-62.761%
2026-08-14	7.4000	7.4000	7.4000	7.4000	-0.270%	2	241	-68.649%
2026-08-13	7.3500	7.4200	7.3500	7.4200	-25.202%	2	241	-68.733%
2026-08-11	10.4700	10.4700	9.7300	9.9200	-12.599%	6	241	-76.613%
2026-08-07	11.8600	11.9000	11.3500	11.3500	-17.153%	5	242	-79.559%
2026-08-06	13.7000	13.7000	13.7000	13.7000	-7.370%	1	240	-83.066%
2026-08-04	14.7700	14.7900	14.7700	14.7900	-13.962%	3	240	-84.314%
2026-08-03	17.1900	17.1900	17.1900	17.1900	-9.526%	1	239	-86.504%
2026-07-31	18.7100	19.0000	18.7100	19.0000	-2.112%	4	240	-87.789%
2026-07-30	22.1300	22.1300	19.3800	19.4100	-29.877%	3	241	-88.047%
2026-07-29	23.4900	27.6800	23.4900	27.6800	+16.793%	9	242	-91.618%
2026-07-28	25.7500	26.7000	23.7000	23.7000	+0.339%	11	235	-90.211%
2026-07-27	24.0000	24.0000	22.8200	23.6200	+24.512%	12	242	-90.178%
2026-07-23	18.9200	19.0100	18.9200	18.9700	-8.136%	8	243	-87.770%
2026-07-20	20.6500	20.6500	20.6500	20.6500	-8.709%	1	240	-88.765%
2026-07-17	24.4500	25.6000	21.3000	22.6200	+9.540%	130	240	-89.744%
2026-07-16	19.7500	20.6500	19.4500	20.6500	+6.170%	9	238	-88.765%
2026-07-15	19.0000	19.4500	18.9500	19.4500	+15.089%	4	238	-88.072%
2026-07-14	16.7300	16.9000	16.7300	16.9000	-12.208%	3	241	-86.272%
2026-07-13	18.4000	19.2500	18.4000	19.2500	+21.913%	8	238	-87.948%
2026-07-10	15.7900	15.7900	15.7900	15.7900	-5.165%	1	236	-85.307%
2026-07-09	16.8000	17.2000	16.6400	16.6500	-21.831%	9	235	-86.066%
2026-07-07	21.0500	21.3000	21.0500	21.3000	+4.412%	6	231	-89.108%
2026-07-02	16.9000	20.4000	16.9000	20.4000	+24.390%	12	232	-88.627%
2026-07-01	16.0800	16.4100	16.0300	16.4000	+21.033%	6	232	-85.854%
2026-06-30	15.1500	15.6600	13.5500	13.5500	-13.694%	24	235	-82.878%
2026-06-29	17.6500	17.6500	15.7000	15.7000	-11.299%	10	227	-85.223%
2026-06-26	18.6500	18.6500	17.5000	17.7000	+8.923%	87	223	-86.893%
2026-06-25	16.9500	17.0400	16.2500	16.2500	-10.022%	3	199	-85.723%
2026-06-24	17.9900	18.0600	17.9900	18.0600	+0.781%	4	198	-87.154%
2026-06-23	17.8900	17.9200	17.8900	17.9200	+27.817%	2	198	-87.054%
2026-06-22	14.0200	14.0200	14.0200	14.0200	+0.502%	3	198	-83.452%
2026-06-17	15.5500	15.5500	13.9500	13.9500	-3.326%	4	195	-83.369%
2026-06-16	14.0000	14.4500	14.0000	14.4300	-2.236%	9	195	-83.922%
2026-06-15	14.5000	14.7600	14.5000	14.7600	-18.901%	11	180	-84.282%
2026-06-12	18.0500	18.2000	18.0500	18.2000	-9.000%	16	180	-87.253%
2026-06-11	20.0000	20.0000	20.0000	20.0000	-18.367%	5	180	-88.400%
2026-06-09	21.0000	24.5000	21.0000	24.5000	+36.111%	6	175	-90.531%
2026-06-08	18.0000	18.0000	18.0000	18.0000	-12.366%	1	180	-87.111%
2026-06-05	19.0000	20.5400	19.0000	20.5400	+33.811%	5	181	-88.705%
2026-06-04	16.5000	16.9700	15.3500	15.3500	+2.333%	52	182	-84.886%
2026-06-03	15.0700	15.0700	14.9000	15.0000	-1.961%	17	200	-84.533%
2026-06-02	15.6000	15.6000	15.3000	15.3000	-6.077%	21	201	-84.837%
2026-06-01	16.2900	16.2900	16.2900	16.2900	-1.273%	1	187	-85.758%
2026-05-28	16.2000	16.5000	16.2000	16.5000	+1.414%	2	186	-85.939%
2026-05-26	16.2700	16.2700	16.2700	16.2700	-6.062%	1	187	-85.741%
2026-05-22	18.0000	18.0000	17.3200	17.3200	-13.400%	5	187	-86.605%
2026-05-20	20.5000	20.5000	20.0000	20.0000	-16.248%	3	182	-88.400%
2026-05-19	23.8800	23.8800	23.8800	23.8800	+6.133%	1	179	-90.285%
2026-05-18	21.2000	22.5000	21.2000	22.5000	+3.353%	13	179	-89.689%
2026-05-15	21.7500	21.7700	21.7500	21.7700	+8.687%	6	179	-89.343%
2026-05-14	20.0300	20.0300	20.0300	20.0300	-4.619%	1	131	-88.417%
2026-05-12	21.0000	21.0000	21.0000	21.0000	+6.061%	1	131	-88.952%
2026-05-08	20.4400	20.4400	19.8000	19.8000	-9.836%	4	131	-88.283%
2026-05-07	20.6500	21.9600	20.6500	21.9600	+5.425%	5	128	-89.435%
2026-05-06	22.0000	22.3500	20.8300	20.8300	-11.924%	20	127	-88.862%
2026-05-05	23.6500	23.6500	23.6500	23.6500	-7.073%	1	120	-90.190%
2026-05-01	25.4500	25.4500	25.4500	25.4500	-4.431%	1	120	-90.884%
2026-04-30	26.8500	26.8500	26.4900	26.6300	-5.934%	30	120	-91.288%
2026-04-29	28.3100	28.3100	28.3100	28.3100	-7.935%	9	113	-91.805%
2026-04-28	30.7500	30.7500	30.7500	30.7500	+8.084%	22	113	-92.455%
2026-04-27	28.6000	28.6000	28.4500	28.4500	+0.887%	9	104	-91.845%
2026-04-24	28.2400	28.4900	28.1400	28.2000	-7.115%	12	95	-91.773%
2026-04-23	30.4000	30.4000	30.3600	30.3600	-10.837%	2	89	-92.358%
2026-04-21	34.7500	34.7500	34.0500	34.0500	-2.408%	2	88	-93.186%
2026-04-20	34.9500	35.0000	34.8700	34.8900	-0.768%	6	88	-93.351%
2026-04-17	35.1600	35.1600	35.1600	35.1600	-9.381%	30	87	-93.402%
2026-04-14	39.4000	39.4000	38.8000	38.8000	-8.274%	3	57	-94.021%
2026-04-13	42.3000	42.3000	42.3000	42.3000	-2.647%	2	59	-94.515%
2026-04-10	42.7500	43.4500	42.7500	43.4500	-10.227%	2	61	-94.661%
2026-04-08	48.2000	48.4000	47.5000	48.4000	-19.280%	25	60	-95.207%
2026-04-06	59.9600	59.9600	59.9600	59.9600	-24.101%	1	44	-96.131%
2026-03-30	79.0000	79.0000	79.0000	79.0000	+17.682%	1	44	-97.063%
2026-03-20	64.6000	67.2500	64.3400	67.1300	+18.500%	8	44	-96.544%
2026-02-26	56.6500	56.6500	56.6500	56.6500	+7.925%	1	48	-95.905%
2026-02-24	53.6000	53.6600	52.4900	52.4900	-4.128%	4	48	-95.580%
2026-02-20	54.7500	54.7500	54.7500	54.7500	-5.440%	1	45	-95.763%
2026-02-13	58.1300	58.2200	57.9000	57.9000	+0.521%	9	38	-95.993%
2026-02-10	57.6000	57.6000	57.6000	57.6000	-6.235%	1	38	-95.972%
2026-02-03	61.4300	61.4300	61.4300	61.4300	+10.965%	1	38	-96.223%
2026-02-02	55.3600	55.3600	55.3600	55.3600	-4.798%	1	38	-95.809%
2026-01-26	58.1500	58.1500	58.1500	58.1500	-2.104%	5	37	-96.010%
2026-01-23	59.2500	59.4000	59.2500	59.4000	+4.670%	9	32	-96.094%
2026-01-22	56.7500	56.7500	56.7500	56.7500	-11.370%	10	23	-95.912%
2026-01-06	64.7500	64.7500	64.0300	64.0300	-15.472%	8	15	-96.377%
2025-12-29	76.0000	76.2100	75.7500	75.7500	-28.416%	14	8	-96.937%
2025-11-21	105.8200	105.8200	105.8200	105.8200	+17.840%	1	2	-97.808%
2025-10-23	89.7500	89.8000	89.7500	89.8000	0.000%	2	1	-97.416%

.dark-mode .hxnxpy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hxnxpy{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P420SMH Dec 18 2026 420.00 Put (SMH261218P00420000)option OPRA

SMH20261218P420
SMH Dec 18 2026 420.00 Put (SMH261218P00420000)
option OPRA