Dark

SMH20261218P430
SMH Dec 18 2026 430.00 Put (SMH261218P00430000)
option OPRA

EOD

Oct 1, 2026

2.57-5.515%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.5700	2.5700	2.5700	2.5700	-5.515%	1	468	0.000%
2026-09-29	2.7200	2.7200	2.7200	2.7200	-4.225%	1	468	-5.515%
2026-09-28	2.8400	2.8400	2.8400	2.8400	-16.471%	2	468	-9.507%
2026-09-21	3.7500	3.7500	3.4000	3.4000	-19.811%	2	468	-24.412%
2026-09-18	4.2400	4.2400	4.2400	4.2400	-9.787%	1	470	-39.387%
2026-09-17	4.9600	4.9600	4.7000	4.7000	-26.563%	8	470	-45.319%
2026-09-16	6.4000	6.4000	6.4000	6.4000	+7.563%	1	470	-59.844%
2026-09-15	5.9500	5.9500	5.9500	5.9500	-4.032%	1	470	-56.807%
2026-09-14	6.2000	6.2000	6.2000	6.2000	+28.364%	4	470	-58.548%
2026-09-11	4.5500	4.8300	4.5500	4.8300	-6.214%	2	471	-46.791%
2026-09-09	5.1500	5.1500	5.1500	5.1500	-6.534%	5	471	-50.097%
2026-09-08	5.2000	5.5100	5.1000	5.5100	+3.962%	5	471	-53.358%
2026-09-04	5.7300	5.7300	5.3000	5.3000	-12.972%	2	470	-51.509%
2026-09-03	7.0000	7.0000	6.0900	6.0900	-11.739%	61	470	-57.800%
2026-09-02	6.9000	6.9500	6.9000	6.9000	+2.222%	28	410	-62.754%
2026-09-01	7.3600	7.3600	6.7500	6.7500	+4.489%	2	389	-61.926%
2026-08-31	6.4600	6.4600	6.4600	6.4600	-11.507%	1	388	-60.217%
2026-08-28	7.3100	7.3100	7.3000	7.3000	+2.962%	20	388	-64.795%
2026-08-27	7.1000	7.1000	6.9000	7.0900	-14.578%	8	377	-63.752%
2026-08-26	8.3000	8.3000	8.3000	8.3000	-5.682%	1	377	-69.036%
2026-08-25	8.8000	8.8000	8.8000	8.8000	-13.043%	1	376	-70.795%
2026-08-24	10.8300	10.8500	10.1200	10.1200	+8.351%	33	376	-74.605%
2026-08-20	9.3400	9.3400	9.3400	9.3400	-3.711%	1	361	-72.484%
2026-08-19	10.1700	10.2100	9.6000	9.7000	+1.253%	77	361	-73.505%
2026-08-18	9.4500	9.6000	9.4500	9.5800	+3.011%	153	305	-73.173%
2026-08-12	9.3000	9.3000	9.3000	9.3000	-13.889%	2	174	-72.366%
2026-08-11	11.3000	11.3000	10.8000	10.8000	-9.774%	4	174	-76.204%
2026-08-10	12.2300	12.3100	11.9700	11.9700	-5.151%	5	174	-78.530%
2026-08-07	12.6100	12.6200	12.6100	12.6200	-19.975%	10	174	-79.635%
2026-08-05	15.7700	15.7700	15.7700	15.7700	-4.655%	2	164	-83.703%
2026-08-04	16.5100	16.7900	16.3300	16.5400	-13.854%	20	164	-84.462%
2026-08-03	19.3000	19.3000	19.2000	19.2000	-7.914%	2	172	-86.615%
2026-07-31	20.8500	20.8500	20.8500	20.8500	-9.662%	2	171	-87.674%
2026-07-30	23.0000	23.0800	23.0000	23.0800	-25.138%	12	178	-88.865%
2026-07-29	31.3000	31.3000	30.8300	30.8300	+7.049%	6	181	-91.664%
2026-07-28	28.4000	28.8000	28.4000	28.8000	+36.687%	3	175	-91.076%
2026-07-23	20.9700	21.0700	20.9700	21.0700	+5.350%	2	176	-87.803%
2026-07-22	20.0000	20.0000	20.0000	20.0000	-17.932%	2	176	-87.150%
2026-07-17	23.5500	24.3700	23.5500	24.3700	+29.766%	22	174	-89.454%
2026-07-14	18.8300	18.8300	18.7800	18.7800	-0.792%	2	154	-86.315%
2026-07-10	18.9300	18.9300	18.9300	18.9300	+25.697%	1	154	-86.424%
2026-06-30	15.1200	15.1200	15.0600	15.0600	-13.498%	4	154	-82.935%
2026-06-25	18.6100	18.7000	17.3400	17.4100	-12.469%	6	154	-85.238%
2026-06-24	19.8000	19.8900	19.8000	19.8900	+22.025%	2	157	-87.079%
2026-06-18	16.3000	16.3000	16.3000	16.3000	+2.387%	1	246	-84.233%
2026-06-15	15.9200	15.9200	15.9200	15.9200	-17.598%	1	246	-83.857%
2026-06-12	20.1000	20.1000	19.3200	19.3200	-15.449%	208	246	-86.698%
2026-06-11	22.3000	22.8500	22.3000	22.8500	-4.871%	2	246	-88.753%
2026-06-10	22.6100	24.0200	22.6100	24.0200	-3.727%	2	245	-89.301%
2026-06-09	25.0000	25.0000	24.9500	24.9500	+27.037%	5	246	-89.699%
2026-06-08	19.6000	19.6400	19.6000	19.6400	-0.557%	2	246	-86.914%
2026-06-05	19.7500	19.7500	19.7500	19.7500	+18.405%	1	245	-86.987%
2026-06-03	16.6800	16.6800	16.6800	16.6800	-2.399%	1	244	-84.592%
2026-06-02	16.7800	17.0900	16.7800	17.0900	-0.640%	2	244	-84.962%
2026-05-29	17.2000	17.2000	17.2000	17.2000	-12.110%	10	243	-85.058%
2026-05-27	19.2000	19.7600	19.0000	19.5700	+9.025%	28	243	-86.868%
2026-05-26	17.9500	17.9500	17.9500	17.9500	-5.972%	3	247	-85.682%
2026-05-22	19.6600	19.6600	19.0900	19.0900	-13.030%	19	247	-86.537%
2026-05-21	21.9500	21.9500	21.9500	21.9500	-3.601%	1	244	-88.292%
2026-05-20	22.7700	22.7700	22.7700	22.7700	-7.589%	1	244	-88.713%
2026-05-19	24.6800	24.6900	24.6100	24.6400	+2.453%	4	243	-89.570%
2026-05-15	23.8300	24.0500	23.7800	24.0500	+16.691%	12	243	-89.314%
2026-05-11	20.6100	20.6100	20.6100	20.6100	-5.415%	2	243	-87.530%
2026-05-08	22.4000	22.4000	21.7900	21.7900	-7.981%	2	245	-88.206%
2026-05-07	23.6800	23.6800	23.6800	23.6800	+1.937%	4	245	-89.147%
2026-05-06	23.7000	23.7000	23.2300	23.2300	-11.336%	3	245	-88.937%
2026-05-05	25.6000	26.2000	25.6000	26.2000	-7.584%	11	245	-90.191%
2026-05-04	28.3500	28.3500	28.3500	28.3500	-3.242%	2	246	-90.935%
2026-04-30	30.2200	30.2200	29.2500	29.3000	-10.233%	43	244	-91.229%
2026-04-28	32.6400	32.6400	32.6400	32.6400	+5.905%	13	233	-92.126%
2026-04-24	31.4300	31.5200	30.7000	30.8200	-8.247%	39	233	-91.661%
2026-04-23	33.5900	33.5900	33.5900	33.5900	-6.173%	20	219	-92.349%
2026-04-22	35.8000	35.8000	35.8000	35.8000	-6.012%	1	230	-92.821%
2026-04-20	38.0900	38.0900	38.0900	38.0900	-0.678%	10	230	-93.253%
2026-04-17	38.5000	38.5000	38.1400	38.3500	-7.278%	130	230	-93.299%
2026-04-16	40.9800	41.7800	40.9800	41.3600	-3.251%	106	128	-93.786%
2026-04-14	42.9200	43.0400	42.7500	42.7500	-7.667%	3	24	-93.988%
2026-04-10	45.8600	46.3000	45.8600	46.3000	-6.142%	2	24	-94.449%
2026-04-09	49.3300	49.3300	49.3300	49.3300	-5.607%	1	24	-94.790%
2026-04-08	52.0900	52.3300	51.9900	52.2600	-31.811%	22	23	-95.082%
2026-03-27	76.8300	76.8300	76.6400	76.6400	+17.187%	2	17	-96.647%
2026-03-24	65.4900	65.4900	65.4000	65.4000	+11.986%	2	18	-96.070%
2026-02-24	58.4000	58.4000	58.4000	58.4000	-7.302%	10	17	-95.599%
2026-02-13	62.8500	63.0000	62.8500	63.0000	+0.079%	4	3	-95.921%
2026-02-10	62.9500	62.9500	62.9500	62.9500	-24.656%	1	3	-95.917%
2025-12-23	83.5500	83.5500	83.5500	83.5500	-1.741%	1	2	-96.924%
2025-12-22	85.0300	85.0300	85.0300	85.0300	-2.712%	1	3	-96.978%
2025-12-19	87.6000	87.6000	87.4000	87.4000	+6.977%	2	2	-97.059%
2025-12-09	81.8500	81.8500	81.7000	81.7000	0.000%	2	1	-96.854%

.dark-mode .jGLB9d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jGLB9d{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P430SMH Dec 18 2026 430.00 Put (SMH261218P00430000)option OPRA

SMH20261218P430
SMH Dec 18 2026 430.00 Put (SMH261218P00430000)
option OPRA