Dark

SMH20261218P460
SMH Dec 18 2026 460.00 Put (SMH261218P00460000)
option OPRA

EOD

Sep 30, 2026

4.32+0.465%(+0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.0000	4.3200	4.0000	4.3200	+0.465%	3	2,325	0.000%
2026-09-29	4.3000	4.3000	4.3000	4.3000	-7.127%	1	2,324	+0.465%
2026-09-28	4.6300	4.6300	4.6300	4.6300	-9.570%	1	2,325	-6.695%
2026-09-24	5.3800	5.3800	5.0000	5.1200	+2.196%	33	2,324	-15.625%
2026-09-23	5.0000	5.0100	5.0000	5.0100	+3.942%	4	2,328	-13.772%
2026-09-22	5.2400	5.3800	4.8200	4.8200	-14.387%	7	2,328	-10.373%
2026-09-21	5.7000	5.7000	5.6300	5.6300	-24.933%	3	2,326	-23.268%
2026-09-18	7.5000	7.5000	7.0500	7.5000	-3.226%	11	2,324	-42.400%
2026-09-17	8.0300	8.1000	7.7000	7.7500	-16.667%	24	2,329	-44.258%
2026-09-16	9.3500	9.3500	9.3000	9.3000	-8.824%	12	2,319	-53.548%
2026-09-15	10.4500	10.4500	10.2000	10.2000	-0.488%	2	2,320	-57.647%
2026-09-14	11.2300	11.2300	10.2500	10.2500	+28.125%	5	2,320	-57.854%
2026-09-11	8.0000	8.0000	8.0000	8.0000	-5.882%	1	2,320	-46.000%
2026-09-09	8.5000	8.5000	8.5000	8.5000	-1.734%	5	2,320	-49.176%
2026-09-04	8.6500	8.6500	8.6500	8.6500	-18.009%	2,500	3,115	-50.058%
2026-09-02	11.2700	11.6500	10.5500	10.5500	+5.500%	8	3,115	-59.052%
2026-08-31	10.5500	10.5500	10.0000	10.0000	-13.270%	14	3,115	-56.800%
2026-08-28	11.9000	12.4000	11.5300	11.5300	+7.256%	33	3,117	-62.533%
2026-08-27	11.3000	11.3000	10.6000	10.7500	-19.173%	41	3,116	-59.814%
2026-08-26	13.3000	13.3000	13.3000	13.3000	-2.206%	7	3,109	-67.519%
2026-08-25	13.8000	13.8000	13.6000	13.6000	-11.111%	8	3,109	-68.235%
2026-08-24	15.3000	15.3000	15.3000	15.3000	+5.155%	3	3,107	-71.765%
2026-08-21	14.5500	14.5500	14.5500	14.5500	+1.394%	1	3,107	-70.309%
2026-08-19	13.9000	15.3200	13.9000	14.3500	-0.347%	4	3,108	-69.895%
2026-08-18	14.4000	14.4000	14.4000	14.4000	+38.728%	6	3,106	-70.000%
2026-08-17	10.6500	10.6500	10.3800	10.3800	-16.960%	2	3,103	-58.382%
2026-08-14	12.5000	12.5000	12.5000	12.5000	-1.420%	11	3,103	-65.440%
2026-08-13	12.7100	12.7100	12.6800	12.6800	-1.858%	6	3,113	-65.931%
2026-08-12	13.4000	13.5000	12.9200	12.9200	-18.793%	4	3,110	-66.563%
2026-08-11	15.9100	15.9100	15.9100	15.9100	-7.768%	7	3,114	-72.847%
2026-08-10	17.2500	17.2500	17.2500	17.2500	-3.361%	2	3,121	-74.957%
2026-08-07	17.8500	17.8500	17.8500	17.8500	-12.884%	1	3,121	-75.798%
2026-08-06	20.4900	20.4900	20.4900	20.4900	-6.864%	1	3,122	-78.917%
2026-08-05	21.6900	22.3100	21.6900	22.0000	+0.640%	23	3,121	-80.364%
2026-08-04	23.1000	23.1100	21.8600	21.8600	-18.917%	136	3,102	-80.238%
2026-08-03	26.9600	26.9600	26.9600	26.9600	-5.070%	1	3,000	-83.976%
2026-07-31	25.2700	28.4000	25.2700	28.4000	-5.898%	9	2,999	-84.789%
2026-07-30	33.1900	33.1900	30.1800	30.1800	-29.732%	33	2,999	-85.686%
2026-07-29	38.5000	42.9500	38.5000	42.9500	+25.953%	5	2,988	-89.942%
2026-07-28	37.6000	38.5000	34.1000	34.1000	+18.567%	11	2,987	-87.331%
2026-07-24	28.7600	28.7600	28.7600	28.7600	+9.354%	1	2,985	-84.979%
2026-07-22	27.2700	27.2700	26.3000	26.3000	-1.313%	3	2,986	-83.574%
2026-07-21	26.6500	26.6500	26.6500	26.6500	-14.992%	1	2,985	-83.790%
2026-07-17	36.6200	36.6300	31.0000	31.3500	+8.968%	212	2,984	-86.220%
2026-07-16	27.7900	28.7700	27.7900	28.7700	-1.304%	2	2,774	-84.984%
2026-07-15	26.2000	29.1500	26.2000	29.1500	+14.403%	2	2,773	-85.180%
2026-07-13	25.4800	25.4800	25.4800	25.4800	+2.288%	1	2,773	-83.046%
2026-07-09	24.9100	24.9100	24.9100	24.9100	-19.254%	1	2,772	-82.658%
2026-07-08	30.8500	30.8500	30.8500	30.8500	+6.379%	4	2,769	-85.997%
2026-07-07	29.0000	29.0000	29.0000	29.0000	+1.116%	5	2,769	-85.103%
2026-07-02	24.0600	28.6800	24.0600	28.6800	+28.036%	51	2,766	-84.937%
2026-06-29	22.4000	22.4000	22.4000	22.4000	-14.176%	5	2,766	-80.714%
2026-06-24	26.3400	26.3400	26.1000	26.1000	+5.030%	2	2,771	-83.448%
2026-06-23	25.2100	25.6700	24.8500	24.8500	+21.933%	6	2,771	-82.616%
2026-06-22	20.3800	20.3800	20.3800	20.3800	-3.823%	3	2,771	-78.803%
2026-06-18	21.1900	21.1900	21.1900	21.1900	-6.446%	1	2,773	-79.613%
2026-06-17	22.6500	22.6500	22.6500	22.6500	-2.790%	1	2,773	-80.927%
2026-06-16	23.3000	23.3000	23.3000	23.3000	+9.390%	4	2,773	-81.459%
2026-06-15	21.6500	21.6500	21.3000	21.3000	-16.306%	2	2,774	-79.718%
2026-06-12	25.4500	25.4500	25.4500	25.4500	-14.883%	1	2,774	-83.026%
2026-06-11	30.3500	30.5000	29.9000	29.9000	-7.143%	63	2,774	-85.552%
2026-06-10	29.7000	32.2000	29.7000	32.2000	-7.471%	2	2,726	-86.584%
2026-06-09	24.8500	34.8000	24.8500	34.8000	+15.538%	3	2,727	-87.586%
2026-06-05	26.3500	30.1200	26.0500	30.1200	+35.371%	3	2,727	-85.657%
2026-06-04	24.5000	24.5000	22.2500	22.2500	+3.875%	4	2,725	-80.584%
2026-06-03	21.0800	21.8100	21.0800	21.4200	-3.077%	49	2,725	-79.832%
2026-06-02	22.1000	22.1600	22.1000	22.1000	-8.941%	8	2,722	-80.452%
2026-06-01	24.7000	24.7000	23.9500	24.2700	-0.533%	14	2,720	-82.200%
2026-05-29	24.4000	24.4000	24.4000	24.4000	+2.694%	4	2,715	-82.295%
2026-05-28	23.7200	23.7600	23.7200	23.7600	-9.000%	2	2,715	-81.818%
2026-05-22	26.1500	26.2100	26.1100	26.1100	-11.551%	4	2,715	-83.455%
2026-05-21	29.5200	29.5200	29.5200	29.5200	-1.796%	1	2,717	-85.366%
2026-05-20	30.3000	30.3000	29.9400	30.0600	-6.063%	20	2,717	-85.629%
2026-05-19	36.3000	36.3000	32.0000	32.0000	-8.571%	251	2,714	-86.500%
2026-05-18	34.4300	35.0000	33.8600	35.0000	+10.585%	38	2,714	-87.657%
2026-05-15	32.5700	32.7300	31.6500	31.6500	+9.972%	20	2,714	-86.351%
2026-05-14	29.0000	29.0000	28.7800	28.7800	-3.746%	2	2,515	-84.990%
2026-05-13	29.9000	29.9000	29.1600	29.9000	-7.430%	12	2,514	-85.552%
2026-05-12	32.5000	32.7500	32.3000	32.3000	+12.779%	15	2,514	-86.625%
2026-05-11	28.6400	28.6400	28.6400	28.6400	-2.085%	1	2,514	-84.916%
2026-05-08	29.7500	29.7500	29.2000	29.2500	-10.850%	33	2,514	-85.231%
2026-05-07	31.6100	32.8100	31.6100	32.8100	+6.181%	5	2,534	-86.833%
2026-05-06	31.9000	32.0000	30.8300	30.9000	-13.952%	35	2,541	-86.019%
2026-05-05	35.0000	35.9100	34.3000	35.9100	-6.848%	13	2,519	-87.970%
2026-05-04	37.7000	39.8700	37.7000	38.5500	+3.434%	8	2,519	-88.794%
2026-05-01	38.0600	38.0600	37.1700	37.2700	-4.436%	1,538	1,075	-88.409%
2026-04-30	39.5300	39.5300	38.5000	39.0000	-6.250%	22	1,075	-88.923%
2026-04-29	41.4500	42.0600	41.4500	41.6000	-1.538%	6	1,063	-89.615%
2026-04-28	45.6000	45.6000	42.2500	42.2500	+4.839%	7	1,063	-89.775%
2026-04-27	40.3000	40.3000	40.3000	40.3000	+1.256%	1	1,059	-89.280%
2026-04-24	41.5200	41.5200	39.8000	39.8000	-9.545%	3	1,058	-89.146%
2026-04-23	45.7200	48.4300	44.0000	44.0000	-6.799%	19	1,058	-90.182%
2026-04-22	47.3000	47.3000	47.0000	47.2100	-5.391%	1,001	1,056	-90.849%
2026-04-20	51.4600	51.4600	49.9000	49.9000	-1.383%	21	117	-91.343%
2026-04-17	51.0000	51.0000	50.5000	50.6000	-8.993%	29	106	-91.462%
2026-04-15	55.8500	55.8500	55.6000	55.6000	-6.397%	6	108	-92.230%
2026-04-13	59.4000	59.4000	59.4000	59.4000	-1.329%	10	105	-92.727%
2026-04-10	60.2000	60.2000	60.2000	60.2000	-7.669%	2	99	-92.824%
2026-04-09	65.2000	65.2000	65.2000	65.2000	-6.870%	3	97	-93.374%
2026-04-08	70.0100	70.0100	70.0100	70.0100	-14.726%	5	94	-93.829%
2026-03-25	82.1000	82.1000	82.1000	82.1000	-2.390%	5	99	-94.738%
2026-03-24	84.2900	84.4000	84.1100	84.1100	+11.997%	102	99	-94.864%
2026-02-24	75.1000	75.1000	75.1000	75.1000	-11.854%	10	48	-94.248%
2026-02-06	85.2400	85.2400	85.2000	85.2000	-14.800%	2	40	-94.930%
2026-02-05	100.0000	100.0000	100.0000	100.0000	+5.108%	36	42	-95.680%
2026-02-04	95.1400	95.1400	95.1400	95.1400	+19.824%	1	38	-95.459%
2026-01-30	79.4000	79.4000	79.4000	79.4000	-3.371%	1	37	-94.559%
2026-01-21	82.1700	82.1700	82.1700	82.1700	-6.731%	1	37	-94.743%
2026-01-20	88.1000	88.1000	88.1000	88.1000	+6.723%	1	38	-95.096%
2026-01-16	82.5500	82.5500	82.5500	82.5500	+1.813%	15	22	-94.767%
2026-01-15	81.1600	81.1600	81.0800	81.0800	-8.694%	2	22	-94.672%
2026-01-09	89.3000	89.3000	88.8000	88.8000	-15.893%	2	21	-95.135%
2025-12-05	105.5800	105.5800	105.5800	105.5800	0.000%	20	20	-95.908%

.dark-mode .Hxzsrc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hxzsrc{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P460SMH Dec 18 2026 460.00 Put (SMH261218P00460000)option OPRA

SMH20261218P460
SMH Dec 18 2026 460.00 Put (SMH261218P00460000)
option OPRA