Dark

SMH20261218P450
SMH Dec 18 2026 450.00 Put (SMH261218P00450000)
option OPRA

EOD

Oct 1, 2026

3.50+2.339%(+0.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5000	3.5000	3.5000	3.5000	+2.339%	6	6,964	0.000%
2026-09-30	3.7700	3.7700	3.4200	3.4200	-4.735%	5	6,970	+2.339%
2026-09-29	3.8300	3.8300	3.3000	3.5900	-8.651%	9	6,971	-2.507%
2026-09-28	3.8000	4.0800	3.8000	3.9300	-4.612%	24	6,971	-10.941%
2026-09-25	4.2800	4.2800	4.0300	4.1200	-4.186%	3	6,972	-15.049%
2026-09-24	4.8000	4.8000	4.3000	4.3000	-2.273%	8	6,971	-18.605%
2026-09-23	4.3100	4.4000	4.2700	4.4000	+1.149%	8	6,975	-20.455%
2026-09-22	4.2200	4.3500	4.2200	4.3500	-7.839%	2	6,989	-19.540%
2026-09-21	5.4500	5.4500	4.6500	4.7200	-21.333%	143	6,990	-25.847%
2026-09-18	6.3000	6.3500	6.0000	6.0000	-7.692%	8	6,955	-41.667%
2026-09-17	6.7100	6.8500	6.5000	6.5000	-29.348%	115	6,954	-46.154%
2026-09-16	8.0000	9.2000	7.8000	9.2000	+3.371%	52	6,964	-61.957%
2026-09-15	8.3500	9.0500	8.3300	8.9000	+1.714%	211	6,929	-60.674%
2026-09-14	10.0000	10.4000	8.4500	8.7500	+28.676%	49	6,740	-60.000%
2026-09-11	7.7000	7.7000	6.5500	6.8000	-13.924%	9	6,714	-48.529%
2026-09-10	8.0000	8.0000	7.5600	7.9000	+9.722%	5	6,715	-55.696%
2026-09-09	7.2900	7.3200	6.9500	7.2000	-3.743%	11	6,718	-51.389%
2026-09-08	6.7500	7.4800	6.7500	7.4800	0.000%	7	6,733	-53.209%
2026-09-04	8.0000	8.0000	7.0900	7.4800	-9.880%	80	6,713	-53.209%
2026-09-03	9.2800	9.2800	8.3000	8.3000	-9.783%	13	6,713	-57.831%
2026-09-02	9.6500	9.6500	8.8300	9.2000	-8.000%	43	6,712	-61.957%
2026-09-01	10.0500	10.7500	9.5000	10.0000	+14.811%	16	6,677	-65.000%
2026-08-31	9.3000	9.3000	8.7100	8.7100	-8.316%	63	6,675	-59.816%
2026-08-28	9.7500	10.6900	9.5000	9.5000	+4.281%	66	6,663	-63.158%
2026-08-27	9.5000	9.5000	9.0000	9.1100	-20.783%	122	6,660	-61.581%
2026-08-26	11.5000	11.5000	11.5000	11.5000	+0.437%	5	6,592	-69.565%
2026-08-25	11.8000	12.1300	11.4500	11.4500	-14.232%	4	6,587	-69.432%
2026-08-24	14.2800	14.3700	13.3500	13.3500	+6.121%	11	6,588	-73.783%
2026-08-21	12.8000	12.8000	12.5800	12.5800	-0.945%	4	6,586	-72.178%
2026-08-20	12.7000	12.7000	12.7000	12.7000	+1.034%	1	6,585	-72.441%
2026-08-19	13.7700	13.7700	12.5700	12.5700	-0.789%	26	6,585	-72.156%
2026-08-18	11.8200	12.8000	11.7000	12.6700	+36.973%	17	6,569	-72.376%
2026-08-17	9.7500	9.7500	9.2500	9.2500	-13.953%	6	6,566	-62.162%
2026-08-14	11.0000	11.2800	10.7500	10.7500	-2.715%	10	6,566	-67.442%
2026-08-13	10.6500	11.0500	10.6200	11.0500	-3.409%	10	6,559	-68.326%
2026-08-12	12.4000	12.4000	11.4400	11.4400	-17.698%	13	6,551	-69.406%
2026-08-11	14.2500	14.4500	13.8500	13.9000	-7.333%	17	6,545	-74.820%
2026-08-10	15.3800	15.6500	15.0000	15.0000	-6.774%	11	6,542	-76.667%
2026-08-07	16.6500	16.6500	15.6500	16.0900	-13.027%	10	6,550	-78.247%
2026-08-06	19.1600	19.1600	18.4000	18.5000	-1.333%	3	6,553	-81.081%
2026-08-05	18.9100	19.0000	18.7500	18.7500	-5.826%	5	6,554	-81.333%
2026-08-04	21.3500	21.3500	19.9100	19.9100	-17.863%	18	6,556	-82.421%
2026-08-03	24.9800	24.9800	24.2400	24.2400	-3.618%	6	6,551	-85.561%
2026-07-31	22.8000	27.3500	22.8000	25.1500	-7.875%	1,825	6,547	-86.083%
2026-07-30	30.0000	30.0000	27.0000	27.3000	-28.906%	43	4,750	-87.179%
2026-07-29	36.8500	38.4000	34.3700	38.4000	+18.299%	18	4,741	-90.885%
2026-07-28	33.6200	34.8000	32.1400	32.4600	+12.163%	298	4,727	-89.217%
2026-07-27	32.0100	32.0100	28.9400	28.9400	+3.357%	6	4,483	-87.906%
2026-07-24	27.3700	28.0000	27.3700	28.0000	+15.226%	11	4,483	-87.500%
2026-07-23	24.9000	25.5200	24.3000	24.3000	+5.149%	6	4,484	-85.597%
2026-07-22	23.1100	23.1100	23.1100	23.1100	-4.504%	1	4,481	-84.855%
2026-07-21	25.7400	25.8600	24.2000	24.2000	-11.679%	6	4,486	-85.537%
2026-07-20	27.4000	27.4000	27.4000	27.4000	-3.860%	1	4,482	-87.226%
2026-07-17	32.0000	34.0000	28.4000	28.5000	+4.972%	45	4,481	-87.719%
2026-07-16	27.0700	27.1500	27.0700	27.1500	+14.316%	2	4,468	-87.109%
2026-07-15	25.3900	26.6000	23.7500	23.7500	+5.088%	6	4,468	-85.263%
2026-07-14	23.1000	23.1000	22.6000	22.6000	-4.922%	2	4,467	-84.513%
2026-07-13	23.7700	23.7700	23.7700	23.7700	+4.806%	5	4,469	-85.276%
2026-07-10	22.5000	22.6800	22.5000	22.6800	+1.250%	3	4,464	-84.568%
2026-07-09	22.4000	22.4000	22.4000	22.4000	-18.752%	1	4,464	-84.375%
2026-07-08	26.3100	27.5700	26.3000	27.5700	+4.432%	3	4,463	-87.305%
2026-07-07	27.8000	27.8300	26.4000	26.4000	+14.783%	11	4,463	-86.742%
2026-07-06	22.7800	23.0000	22.7800	23.0000	-10.156%	6	4,458	-84.783%
2026-07-02	24.5700	25.6000	24.5700	25.6000	+20.357%	6	4,451	-86.328%
2026-07-01	21.3000	21.3000	19.8000	21.2700	+20.305%	9	4,451	-83.545%
2026-06-30	19.0000	19.1000	17.6800	17.6800	-14.465%	7	4,447	-80.204%
2026-06-29	22.0600	22.0600	20.6700	20.6700	-12.711%	3	4,447	-83.067%
2026-06-26	23.8000	23.8000	23.1800	23.6800	+14.396%	313	4,447	-85.220%
2026-06-25	21.8000	21.8000	20.7000	20.7000	-12.842%	3	4,148	-83.092%
2026-06-24	23.7500	23.7500	23.7500	23.7500	+1.757%	30	4,145	-85.263%
2026-06-23	23.4000	24.0000	22.6100	23.3400	+28.595%	25	4,152	-85.004%
2026-06-22	18.1500	18.1500	18.1500	18.1500	-18.243%	2	4,162	-80.716%
2026-06-17	20.5000	22.2000	20.5000	22.2000	+4.471%	2	4,162	-84.234%
2026-06-16	21.1400	21.2500	21.1400	21.2500	+12.315%	12	4,162	-83.529%
2026-06-15	19.4500	19.4500	18.8500	18.9200	-18.972%	5	4,147	-81.501%
2026-06-12	23.5000	23.5000	22.8500	23.3500	-15.399%	4,007	4,147	-85.011%
2026-06-11	26.9900	27.6000	26.9900	27.6000	-5.802%	2	4,147	-87.319%
2026-06-10	27.7300	30.0000	26.2500	29.3000	-5.788%	28	4,147	-88.055%
2026-06-09	22.3700	31.1000	22.3700	31.1000	+28.512%	10	4,139	-88.746%
2026-06-08	24.2300	24.2300	24.0000	24.2000	-12.667%	17	4,134	-85.537%
2026-06-05	23.6000	27.7100	23.6000	27.7100	+38.828%	23	4,122	-87.369%
2026-06-04	22.1900	22.1900	19.9600	19.9600	+2.254%	2	4,109	-82.465%
2026-06-03	19.2500	20.6700	19.2500	19.5200	-11.152%	4,047	4,109	-82.070%
2026-06-01	22.3500	22.3500	21.7700	21.9700	+2.139%	3	105	-84.069%
2026-05-29	21.5100	21.5100	21.5100	21.5100	-6.964%	6	104	-83.728%
2026-05-28	23.1200	23.1200	23.1200	23.1200	+2.075%	1	107	-84.862%
2026-05-27	22.5000	23.4100	22.2500	22.6500	+0.846%	47	106	-84.547%
2026-05-26	22.0000	22.9500	22.0000	22.4600	-7.762%	45	101	-84.417%
2026-05-22	24.0000	24.3500	24.0000	24.3500	-4.883%	13	95	-85.626%
2026-05-21	25.6300	25.6300	25.6000	25.6000	-5.500%	7	92	-86.328%
2026-05-20	28.4100	28.4100	27.0800	27.0900	-12.074%	14	92	-87.080%
2026-05-18	31.5000	31.5000	30.5000	30.8100	+2.461%	4	94	-88.640%
2026-05-15	28.9500	30.0700	28.9500	30.0700	+13.429%	2	94	-88.360%
2026-05-14	26.6800	26.6800	26.5100	26.5100	-2.501%	2	92	-86.797%
2026-05-13	27.3800	27.3800	27.1900	27.1900	-9.064%	2	92	-87.128%
2026-05-12	27.3000	30.0000	26.6500	29.9000	+16.026%	30	92	-88.294%
2026-05-11	25.6800	25.7700	25.4300	25.7700	-0.885%	13	92	-86.418%
2026-05-08	26.2000	26.7700	26.0000	26.0000	-8.062%	18	75	-86.538%
2026-05-06	28.2800	28.2800	28.2800	28.2800	-12.743%	2	85	-87.624%
2026-05-05	31.4500	32.4100	31.4500	32.4100	-5.372%	29	84	-89.201%
2026-05-01	34.5500	34.7000	34.2000	34.2500	-6.421%	27	59	-89.781%
2026-04-30	36.7000	36.7000	36.6000	36.6000	-3.251%	2	59	-90.437%
2026-04-29	37.8300	37.8300	37.8300	37.8300	-2.122%	1	59	-90.748%
2026-04-28	39.9100	41.6800	38.6500	38.6500	+5.227%	4	59	-90.944%
2026-04-27	36.3300	37.9800	36.3300	36.7300	-1.184%	7	58	-90.471%
2026-04-24	37.1700	37.1700	37.1700	37.1700	-17.068%	1	57	-90.584%
2026-04-21	44.8200	44.8200	44.8200	44.8200	-2.692%	1	56	-92.191%
2026-04-17	46.3600	46.3600	46.0600	46.0600	-6.761%	21	56	-92.401%
2026-04-16	51.1200	51.1200	49.4000	49.4000	-2.928%	13	57	-92.915%
2026-04-14	52.0000	52.0000	50.8900	50.8900	-36.388%	7	44	-93.122%
2026-04-01	80.0000	80.0000	80.0000	80.0000	-11.602%	1	44	-95.625%
2026-03-27	90.5000	90.5000	90.5000	90.5000	+19.001%	1	45	-96.133%
2026-03-25	76.0500	76.0500	76.0500	76.0500	-2.886%	5	44	-95.398%
2026-03-24	78.3800	78.3800	78.3100	78.3100	+2.366%	2	44	-95.531%
2026-03-23	76.5000	76.5000	76.5000	76.5000	-10.933%	1	45	-95.425%
2026-03-20	83.1800	85.8900	83.1800	85.8900	+8.735%	7	46	-95.925%
2026-03-16	78.9900	78.9900	78.9900	78.9900	+4.484%	1	40	-95.569%
2026-02-26	75.6000	75.6000	75.6000	75.6000	+15.951%	12	39	-95.370%
2026-02-25	65.2000	65.2000	65.2000	65.2000	-5.726%	2	37	-94.632%
2026-02-24	69.1600	69.1600	69.1600	69.1600	-14.342%	10	37	-94.939%
2026-02-06	80.7600	80.7600	80.7400	80.7400	+9.985%	2	32	-95.665%
2026-02-02	73.4300	73.4300	73.4100	73.4100	-2.302%	10	31	-95.232%
2026-01-15	75.1400	75.1400	75.1400	75.1400	-11.087%	1	21	-95.342%
2026-01-14	84.5100	84.5100	84.5100	84.5100	-13.836%	1	21	-95.858%
2025-12-05	98.0800	98.0800	98.0800	98.0800	0.000%	20	20	-96.431%

.dark-mode .Dq71l6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dq71l6{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P450SMH Dec 18 2026 450.00 Put (SMH261218P00450000)option OPRA

SMH20261218P450
SMH Dec 18 2026 450.00 Put (SMH261218P00450000)
option OPRA