Dark

SMH20261218P425
SMH Dec 18 2026 425.00 Put (SMH261218P00425000)
option OPRA

EOD

Oct 1, 2026

2.41-3.600%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4100	2.4100	2.4100	2.4100	-3.600%	1	2,490	0.000%
2026-09-30	2.5000	2.5000	2.5000	2.5000	-3.846%	4	2,489	-3.600%
2026-09-29	2.6000	2.6000	2.6000	2.6000	-3.704%	1	2,487	-7.308%
2026-09-25	2.8700	2.8700	2.6600	2.7000	-11.475%	402	2,487	-10.741%
2026-09-24	3.0500	3.0500	3.0500	3.0500	+4.096%	2	2,087	-20.984%
2026-09-23	2.9300	2.9300	2.9300	2.9300	-5.178%	2	2,088	-17.747%
2026-09-22	3.0900	3.0900	3.0900	3.0900	-0.323%	1	2,087	-22.006%
2026-09-21	3.4200	3.4300	3.1000	3.1000	-23.833%	1,166	2,086	-22.258%
2026-09-18	4.0700	4.0700	4.0700	4.0700	-6.005%	1	1,333	-40.786%
2026-09-17	4.4800	4.4800	4.3300	4.3300	-17.524%	1,007	1,334	-44.342%
2026-09-16	5.1500	5.2500	5.1500	5.2500	-3.315%	204	336	-54.095%
2026-09-15	5.4600	5.8500	5.4000	5.4300	-4.737%	11	175	-55.617%
2026-09-14	6.6000	6.6000	5.7000	5.7000	+52.000%	2	165	-57.719%
2026-09-09	5.3000	5.3000	3.7500	3.7500	-30.297%	3	163	-35.733%
2026-09-08	5.3800	5.3800	5.3800	5.3800	+7.385%	1	162	-55.204%
2026-09-04	5.0000	5.0100	5.0000	5.0100	-10.695%	2	162	-51.896%
2026-09-03	5.5800	5.6100	5.5800	5.6100	-12.344%	2	162	-57.041%
2026-09-02	6.4000	6.4000	6.4000	6.4000	-4.478%	16	162	-62.344%
2026-09-01	6.4000	6.7000	6.4000	6.7000	-5.767%	31	156	-64.030%
2026-08-28	6.6500	7.1100	6.6500	7.1100	+11.094%	2	157	-66.104%
2026-08-27	6.5000	6.5000	6.3500	6.4000	-32.984%	25	157	-62.344%
2026-08-21	8.4900	9.5500	8.4900	9.5500	+3.692%	13	148	-74.764%
2026-08-19	9.2500	9.2500	9.2100	9.2100	+0.109%	2	153	-73.833%
2026-08-18	9.2000	9.2000	9.2000	9.2000	+34.700%	1	153	-73.804%
2026-08-17	6.8300	6.8300	6.8300	6.8300	-22.386%	1	153	-64.714%
2026-08-12	8.8000	8.8000	8.8000	8.8000	-15.303%	5	152	-72.614%
2026-08-11	10.3900	10.3900	10.3900	10.3900	-8.053%	7	152	-76.805%
2026-08-10	10.8500	11.3000	10.8500	11.3000	-5.201%	3	152	-78.673%
2026-08-07	12.5800	12.5800	11.9200	11.9200	-11.573%	8	152	-79.782%
2026-08-06	13.4800	13.4800	13.4800	13.4800	-13.700%	1	148	-82.122%
2026-08-04	15.7000	16.0000	15.6200	15.6200	-15.704%	6	149	-84.571%
2026-08-03	18.7600	18.9100	18.5300	18.5300	-27.532%	12	147	-86.994%
2026-07-29	25.5700	25.5700	25.5700	25.5700	+40.110%	1	139	-90.575%
2026-07-22	18.2200	18.4200	18.2200	18.2500	-4.250%	6	138	-86.795%
2026-07-21	19.0600	19.0600	19.0600	19.0600	-17.310%	1	138	-87.356%
2026-07-20	23.0500	23.0500	23.0500	23.0500	-5.918%	1	139	-89.544%
2026-07-17	26.1700	26.1700	22.5000	24.5000	+14.113%	25	139	-90.163%
2026-07-16	21.2100	21.4700	21.2100	21.4700	+6.445%	2	127	-88.775%
2026-07-08	20.1700	20.1700	20.1700	20.1700	-4.858%	5	127	-88.052%
2026-07-02	16.8200	21.2000	16.8200	21.2000	+25.444%	4	125	-88.632%
2026-06-29	16.9400	18.1300	16.7000	16.9000	-10.250%	21	125	-85.740%
2026-06-24	18.8900	19.5200	18.8300	18.8300	+0.480%	10	119	-87.201%
2026-06-23	18.6900	18.7400	18.6800	18.7400	+21.294%	4	118	-87.140%
2026-06-16	15.4500	15.4500	15.4500	15.4500	+0.195%	1	120	-84.401%
2026-06-15	15.5300	15.5300	15.4200	15.4200	-27.092%	3	118	-84.371%
2026-06-10	21.1500	21.1500	21.1500	21.1500	-17.832%	2	118	-88.605%
2026-06-09	24.9500	25.7400	24.9500	25.7400	+17.965%	3	120	-90.637%
2026-06-05	19.1000	21.8200	19.1000	21.8200	+38.804%	6	119	-88.955%
2026-06-03	15.8800	15.9800	15.7200	15.7200	-8.711%	7	114	-84.669%
2026-06-01	17.2200	17.2300	17.2200	17.2200	-4.598%	5	113	-86.005%
2026-05-28	18.0500	18.0500	18.0500	18.0500	+12.461%	1	113	-86.648%
2026-05-27	16.0500	16.0500	16.0500	16.0500	-6.414%	2	112	-84.984%
2026-05-26	17.1500	17.1500	17.1500	17.1500	-18.836%	2	110	-85.948%
2026-05-14	21.1300	21.1300	21.1300	21.1300	+5.650%	6	109	-88.594%
2026-05-11	19.8300	20.0700	19.8300	20.0000	-3.241%	76	109	-87.950%
2026-05-08	21.2700	21.2700	20.6700	20.6700	-6.131%	49	150	-88.341%
2026-05-06	22.6600	22.6600	22.0200	22.0200	-18.141%	3	151	-89.055%
2026-05-01	26.9000	26.9000	26.9000	26.9000	-3.584%	1	150	-91.041%
2026-04-30	27.9000	27.9000	27.9000	27.9000	-14.417%	2	150	-91.362%
2026-04-28	32.6000	32.6000	32.6000	32.6000	+13.273%	3	149	-92.607%
2026-04-27	29.5000	29.6300	28.7700	28.7800	-2.934%	13	146	-91.626%
2026-04-24	29.3000	29.6500	29.3000	29.6500	-13.304%	21	136	-91.872%
2026-04-23	31.6000	34.2000	31.6000	34.2000	-0.466%	37	115	-92.953%
2026-04-22	34.5600	34.5600	34.3200	34.3600	-4.290%	4	85	-92.986%
2026-04-21	35.9000	35.9000	35.9000	35.9000	-2.286%	2	95	-93.287%
2026-04-20	36.5600	36.8000	36.5600	36.7400	-0.082%	13	95	-93.440%
2026-04-17	36.7700	36.7700	36.7700	36.7700	-12.033%	1	94	-93.446%
2026-04-14	41.7000	41.8000	41.7000	41.8000	-1.647%	72	98	-94.234%
2026-04-10	42.5000	42.5000	42.5000	42.5000	-10.808%	10	48	-94.329%
2026-04-09	49.0000	49.0000	47.0600	47.6500	-24.783%	12	48	-94.942%
2026-04-07	63.3000	63.4000	63.3000	63.3500	+0.796%	4	48	-96.196%
2026-03-17	62.8500	62.8500	62.8500	62.8500	+3.117%	23	48	-96.165%
2026-03-02	61.7000	61.7000	60.9500	60.9500	+5.779%	4	25	-96.046%
2026-02-26	57.6200	57.6200	57.6200	57.6200	+9.005%	1	23	-95.817%
2026-02-25	52.9400	53.5500	52.8600	52.8600	-11.546%	7	16	-95.441%
2026-02-23	59.7100	59.9600	59.5600	59.7600	-0.483%	4	16	-95.967%
2026-02-17	60.7000	60.7000	60.0500	60.0500	-10.799%	25	14	-95.987%
2026-01-14	67.5700	67.5700	67.3200	67.3200	0.000%	2	1	-96.420%

.dark-mode .H6Jdsg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H6Jdsg{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P425SMH Dec 18 2026 425.00 Put (SMH261218P00425000)option OPRA

SMH20261218P425
SMH Dec 18 2026 425.00 Put (SMH261218P00425000)
option OPRA