Dark

SMH20261218P440
SMH Dec 18 2026 440.00 Put (SMH261218P00440000)
option OPRA

EOD

Oct 1, 2026

2.82-8.738%(-0.27)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6800	2.9400	2.6800	2.8200	-8.738%	20	1,600	0.000%
2026-09-30	3.0900	3.0900	3.0900	3.0900	-21.772%	8	1,591	-8.738%
2026-09-28	3.9500	3.9500	3.9500	3.9500	+17.910%	1	1,587	-28.608%
2026-09-25	3.3500	3.3500	3.3500	3.3500	-9.459%	2	1,587	-15.821%
2026-09-24	3.7800	3.7800	3.7000	3.7000	+2.778%	9	1,589	-23.784%
2026-09-22	4.0000	4.0000	3.6000	3.6000	-9.091%	5	1,596	-21.667%
2026-09-21	4.4500	4.4500	3.9600	3.9600	-20.000%	201	1,600	-28.788%
2026-09-18	5.2000	5.2400	4.9500	4.9500	-11.607%	13	1,682	-43.030%
2026-09-17	5.5200	5.8800	5.5100	5.6000	-15.152%	132	1,700	-49.643%
2026-09-16	6.6000	6.6000	6.6000	6.6000	-11.409%	1	1,584	-57.273%
2026-09-15	7.4500	7.4500	7.4500	7.4500	+1.637%	1	1,600	-62.148%
2026-09-14	8.6000	8.6500	7.1000	7.3300	+10.226%	85	1,600	-61.528%
2026-09-10	6.8800	6.8800	6.5000	6.6500	+8.660%	677	1,538	-57.594%
2026-09-09	6.2500	6.2500	6.1200	6.1200	+1.157%	15	1,188	-53.922%
2026-09-08	5.9500	6.1500	5.9100	6.0500	-3.200%	11	1,181	-53.388%
2026-09-04	6.4000	6.4000	6.2500	6.2500	-13.793%	4	1,188	-54.880%
2026-09-03	7.9400	7.9400	7.2000	7.2500	-3.974%	7	1,188	-61.103%
2026-09-02	8.3700	8.3700	7.5500	7.5500	-14.009%	10	1,190	-62.649%
2026-09-01	8.0200	8.7800	8.0200	8.7800	+11.139%	183	1,191	-67.882%
2026-08-31	7.9000	7.9000	7.9000	7.9000	-11.929%	2	1,191	-64.304%
2026-08-28	8.1500	9.1000	8.1500	8.9700	+12.830%	29	1,193	-68.562%
2026-08-27	8.5000	8.5000	7.9500	7.9500	-19.289%	7	1,184	-64.528%
2026-08-26	10.1600	10.1700	9.8500	9.8500	-15.812%	14	1,178	-71.371%
2026-08-24	12.6000	12.6500	11.7000	11.7000	+3.084%	5	1,174	-75.897%
2026-08-21	11.0500	11.3500	10.9700	11.3500	+2.715%	11	1,172	-75.154%
2026-08-19	11.3000	11.3000	11.0500	11.0500	-2.643%	16	1,165	-74.480%
2026-08-18	11.0200	11.3500	10.9800	11.3500	+36.747%	19	1,154	-75.154%
2026-08-17	8.3000	8.3000	8.3000	8.3000	-14.697%	3	1,139	-66.024%
2026-08-13	9.5000	9.7300	9.5000	9.7300	-4.138%	3	1,143	-71.017%
2026-08-12	10.1500	10.1500	10.1500	10.1500	-19.124%	1	1,141	-72.217%
2026-08-11	12.5500	12.5500	12.5500	12.5500	-7.517%	11	1,151	-77.530%
2026-08-10	13.5700	13.5700	13.5700	13.5700	-17.206%	3	1,151	-79.219%
2026-08-06	16.3900	16.3900	16.3900	16.3900	-2.149%	2	1,152	-82.794%
2026-08-05	16.5000	16.7500	16.5000	16.7500	-6.162%	12	1,153	-83.164%
2026-08-04	18.5600	18.6100	17.8500	17.8500	-18.119%	24	1,141	-84.202%
2026-08-03	25.7900	25.9500	21.7000	21.8000	-6.357%	173	1,133	-87.064%
2026-07-31	23.9000	24.5500	22.6000	23.2800	-3.602%	11	963	-87.887%
2026-07-30	25.8000	26.1500	24.1500	24.1500	-32.068%	21	959	-88.323%
2026-07-29	33.1000	35.5500	29.2100	35.5500	+23.053%	15	955	-92.068%
2026-07-28	31.9300	31.9300	28.8900	28.8900	+0.522%	5	947	-90.239%
2026-07-27	28.7300	28.7400	28.7100	28.7400	+22.298%	5	944	-90.188%
2026-07-24	23.5000	23.5000	23.5000	23.5000	+2.397%	1	944	-88.000%
2026-07-23	23.0400	23.0400	22.9500	22.9500	+7.797%	2	944	-87.712%
2026-07-22	21.2900	21.2900	21.2900	21.2900	-3.665%	1	944	-86.754%
2026-07-21	22.1000	22.1000	22.1000	22.1000	-12.992%	1	945	-87.240%
2026-07-20	25.9000	26.0100	25.4000	25.4000	-2.495%	3	946	-88.898%
2026-07-17	28.1500	28.1500	26.0500	26.0500	+8.996%	2	944	-89.175%
2026-07-16	23.9000	23.9000	23.9000	23.9000	+1.702%	1	944	-88.201%
2026-07-15	21.0000	23.5000	21.0000	23.5000	+15.878%	5	944	-88.000%
2026-07-14	20.2800	20.2800	20.2800	20.2800	+0.148%	4	945	-86.095%
2026-07-09	20.2500	20.2500	20.2500	20.2500	-18.016%	1	941	-86.074%
2026-07-07	25.2900	26.2400	24.7000	24.7000	+17.900%	212	989	-88.583%
2026-07-06	20.5500	20.9700	20.5500	20.9500	-13.501%	25	833	-86.539%
2026-07-02	21.3500	24.2200	20.6800	24.2200	+15.059%	27	808	-88.357%
2026-06-24	21.0000	21.0500	21.0000	21.0500	-0.473%	75	883	-86.603%
2026-06-23	21.6800	22.6000	21.0700	21.1500	+24.632%	76	987	-86.667%
2026-06-22	15.9500	16.9700	15.9500	16.9700	-3.305%	52	983	-83.382%
2026-06-18	17.5800	17.6300	16.8000	17.5500	-12.250%	102	900	-83.932%
2026-06-16	16.6500	20.0000	16.6500	20.0000	+14.416%	51	900	-85.900%
2026-06-15	17.4800	17.4800	17.4800	17.4800	-14.773%	1	893	-83.867%
2026-06-04	20.5100	20.5100	20.5100	20.5100	+13.629%	1	893	-86.251%
2026-06-03	18.0500	18.0500	18.0500	18.0500	-2.168%	1	894	-84.377%
2026-06-02	18.8900	18.8900	18.3000	18.4500	-8.255%	2,608	1,586	-84.715%
2026-06-01	20.0000	20.1100	19.5500	20.1100	+0.349%	14	2,703	-85.977%
2026-05-28	19.6500	20.0600	19.6500	20.0400	-8.200%	10	2,707	-85.928%
2026-05-27	21.4300	21.8300	21.4300	21.8300	+6.280%	8	2,703	-87.082%
2026-05-26	20.0500	20.5400	20.0500	20.5400	-3.523%	5	2,703	-86.271%
2026-05-22	21.5000	21.6200	21.2500	21.2900	-11.660%	6	2,699	-86.754%
2026-05-21	23.7000	24.2400	23.0500	24.1000	-2.152%	982	2,699	-88.299%
2026-05-20	26.0500	26.0500	24.4200	24.6300	-12.814%	44	2,699	-88.551%
2026-05-19	28.9700	29.5500	27.5500	28.2500	+1.619%	2,901	1,864	-90.018%
2026-05-18	27.4800	27.8000	27.4800	27.8000	+5.025%	2	1,864	-89.856%
2026-05-15	27.2800	27.2800	26.3900	26.4700	+5.669%	10	1,864	-89.346%
2026-05-14	25.0500	25.0500	25.0500	25.0500	-9.827%	1	36	-88.743%
2026-05-12	27.7800	27.7800	27.7800	27.7800	+18.921%	1	36	-89.849%
2026-05-11	23.0000	23.3600	23.0000	23.3600	-2.545%	2	36	-87.928%
2026-05-08	23.1000	24.0700	23.1000	23.9700	-12.037%	17	41	-88.235%
2026-05-07	25.0200	27.2500	25.0200	27.2500	+6.279%	10	28	-89.651%
2026-05-06	25.6000	25.6400	25.6000	25.6400	-12.222%	2	31	-89.002%
2026-05-05	28.7200	29.2100	28.7200	29.2100	-7.417%	14	30	-90.346%
2026-05-01	31.5500	31.5500	31.5500	31.5500	-3.013%	5	33	-91.062%
2026-04-30	33.3500	33.3500	32.3500	32.5300	-3.328%	23	33	-91.331%
2026-04-27	33.6500	33.6500	33.6500	33.6500	-1.377%	1	33	-91.620%
2026-04-24	33.3800	34.1200	33.3800	34.1200	-20.355%	2	32	-91.735%
2026-04-20	42.0000	42.8400	42.0000	42.8400	+0.919%	15	30	-93.417%
2026-04-17	42.4500	42.4500	42.4500	42.4500	-8.216%	10	44	-93.357%
2026-04-14	46.5100	46.5100	46.2500	46.2500	-7.611%	4	34	-93.903%
2026-04-13	50.0600	50.0600	50.0600	50.0600	-2.796%	14	33	-94.367%
2026-04-10	50.3800	51.5000	50.0000	51.5000	-28.103%	15	19	-94.524%
2026-03-24	71.7400	71.7400	71.6300	71.6300	-3.865%	2	9	-96.063%
2026-02-06	74.5400	74.5400	74.5100	74.5100	-2.982%	2	8	-96.215%
2026-01-14	76.7500	76.8000	76.7500	76.8000	+2.605%	2	6	-96.328%
2026-01-12	75.0500	75.0500	74.8500	74.8500	-16.294%	2	5	-96.232%
2025-12-24	89.2500	89.5400	89.2500	89.4200	0.000%	8	0	-96.846%

.dark-mode .nM0Pfc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nM0Pfc{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P440SMH Dec 18 2026 440.00 Put (SMH261218P00440000)option OPRA

SMH20261218P440
SMH Dec 18 2026 440.00 Put (SMH261218P00440000)
option OPRA