Dark

SMH20261218P470
SMH Dec 18 2026 470.00 Put (SMH261218P00470000)
option OPRA

EOD

Oct 1, 2026

4.15-15.992%(-0.79)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.7500	4.7500	4.1500	4.1500	-15.992%	8	3,589	0.000%
2026-09-30	4.9900	4.9900	4.9400	4.9400	-4.078%	2	3,589	-15.992%
2026-09-29	4.8900	5.5200	4.7300	5.1500	-8.526%	93	3,606	-19.417%
2026-09-28	5.6300	5.6300	5.6300	5.6300	+0.896%	2	3,518	-26.288%
2026-09-25	5.5800	5.5800	5.5800	5.5800	-7.000%	30	3,518	-25.627%
2026-09-24	6.7200	6.7200	6.0000	6.0000	-0.332%	25	3,489	-30.833%
2026-09-23	6.0500	6.1500	5.9000	6.0200	+1.176%	19	3,512	-31.063%
2026-09-22	5.9500	5.9500	5.9500	5.9500	-7.752%	2	3,517	-30.252%
2026-09-21	6.9500	6.9500	6.4500	6.4500	-27.119%	34	3,517	-35.659%
2026-09-18	8.6500	8.8900	8.6500	8.8500	-6.842%	18	3,532	-53.107%
2026-09-17	9.5700	9.5700	9.1800	9.5000	-20.833%	4	3,516	-56.316%
2026-09-16	10.9500	12.4500	10.9500	12.0000	+3.627%	19	3,533	-65.417%
2026-09-15	11.5800	11.5800	11.5800	11.5800	-1.026%	1	3,606	-64.162%
2026-09-14	13.9400	13.9400	11.7000	11.7000	+25.134%	498	3,606	-64.530%
2026-09-11	10.1400	10.1400	9.3500	9.3500	-4.592%	3	3,196	-55.615%
2026-09-09	10.0100	10.0200	9.8000	9.8000	-3.922%	403	3,196	-57.653%
2026-09-08	10.2000	10.2000	10.2000	10.2000	+4.615%	2	2,813	-59.314%
2026-09-04	9.7000	9.7500	9.7000	9.7500	-18.750%	2	2,813	-57.436%
2026-09-03	13.5000	13.5000	12.0000	12.0000	-5.882%	55	2,813	-65.417%
2026-09-02	12.7500	12.7500	12.7500	12.7500	-7.942%	13	2,812	-67.451%
2026-09-01	14.0100	14.0100	12.9900	13.8500	+12.602%	41	2,825	-70.036%
2026-08-31	12.8500	12.8500	12.2500	12.3000	-8.821%	3	2,807	-66.260%
2026-08-28	14.2500	14.2500	13.4900	13.4900	+8.353%	34	2,807	-69.236%
2026-08-27	12.1500	12.6100	12.1500	12.4500	-18.361%	72	2,812	-66.667%
2026-08-26	15.2500	15.2500	15.2500	15.2500	-3.481%	10	2,807	-72.787%
2026-08-25	15.8000	15.8000	15.8000	15.8000	-10.482%	9	2,807	-73.734%
2026-08-24	18.6000	19.2600	17.4000	17.6500	+7.491%	24	2,807	-76.487%
2026-08-21	16.4200	16.4200	16.4200	16.4200	+0.736%	1	2,809	-74.726%
2026-08-20	16.3000	16.3000	16.3000	16.3000	-1.807%	2	2,809	-74.540%
2026-08-19	17.6500	17.6500	16.6000	16.6000	+1.220%	20	2,807	-75.000%
2026-08-18	16.4000	16.4000	16.4000	16.4000	+29.644%	8	2,807	-74.695%
2026-08-17	12.3700	12.7000	11.9000	12.6500	-12.153%	7	2,807	-67.194%
2026-08-14	14.4000	14.4000	14.4000	14.4000	+5.033%	4	2,812	-71.181%
2026-08-13	13.7100	13.7100	13.7100	13.7100	-9.505%	1	2,816	-69.730%
2026-08-12	15.1500	15.1500	15.1500	15.1500	-16.758%	1	2,815	-72.607%
2026-08-11	18.3000	18.3000	18.2000	18.2000	-6.186%	36	2,815	-77.198%
2026-08-10	19.5300	19.5300	19.4000	19.4000	-2.659%	4	2,779	-78.608%
2026-08-07	20.0800	20.3000	19.9300	19.9300	-11.736%	103	2,779	-79.177%
2026-08-06	23.1000	23.1000	22.5800	22.5800	-2.756%	33	2,678	-81.621%
2026-08-05	23.0000	23.9500	23.0000	23.2200	-7.637%	63	2,677	-82.127%
2026-08-04	25.4000	25.5700	25.1000	25.1400	-16.200%	41	2,681	-83.492%
2026-08-03	34.7000	34.7000	30.0000	30.0000	-4.762%	5	2,699	-86.167%
2026-07-31	29.8100	31.8600	29.1500	31.5000	-4.545%	56	2,701	-86.825%
2026-07-30	36.5000	36.5000	33.0000	33.0000	-15.232%	78	2,646	-87.424%
2026-07-29	42.5500	44.6000	38.9300	38.9300	-0.179%	14	2,590	-89.340%
2026-07-28	41.0500	42.1300	37.2500	39.0000	+2.632%	45	2,591	-89.359%
2026-07-27	38.0000	38.0000	38.0000	38.0000	+13.433%	1	2,616	-89.079%
2026-07-24	33.5000	33.5000	33.5000	33.5000	+16.037%	1	2,617	-87.612%
2026-07-22	30.7100	30.7100	28.5000	28.8700	-0.483%	3	2,616	-85.625%
2026-07-21	29.3500	29.3500	28.9200	29.0100	-14.927%	4	2,617	-85.695%
2026-07-17	34.0500	34.1000	34.0500	34.1000	+2.804%	9	2,619	-87.830%
2026-07-16	33.1700	33.1700	33.1700	33.1700	+6.144%	1	2,610	-87.489%
2026-07-15	26.8200	31.2500	26.8200	31.2500	+22.070%	2	2,609	-86.720%
2026-07-10	26.5000	26.5000	25.6000	25.6000	-5.535%	2	2,608	-83.789%
2026-07-09	26.9400	27.1000	26.9400	27.1000	-14.780%	2	2,607	-84.686%
2026-07-07	31.8000	31.8000	31.8000	31.8000	-1.943%	6	2,607	-86.950%
2026-07-02	30.0000	32.7500	30.0000	32.4300	+27.476%	104	2,532	-87.203%
2026-07-01	24.1500	25.6000	24.1500	25.4400	+20.000%	15	2,532	-83.687%
2026-06-30	21.2400	21.2600	21.2000	21.2000	-10.549%	4	2,538	-80.425%
2026-06-25	23.7000	23.7000	23.7000	23.7000	-16.608%	1	2,538	-82.489%
2026-06-24	28.4200	28.4200	28.4200	28.4200	+3.874%	1	2,538	-85.398%
2026-06-23	28.1900	28.2000	27.1000	27.3600	+8.356%	8	2,537	-84.832%
2026-06-16	25.2500	25.2500	25.2500	25.2500	-9.173%	4	2,532	-83.564%
2026-06-12	27.8000	27.8000	27.8000	27.8000	-14.065%	1	2,532	-85.072%
2026-06-11	32.3500	32.3500	32.3500	32.3500	-6.503%	10	2,532	-87.172%
2026-06-10	35.1000	35.1000	34.6000	34.6000	-7.239%	3	2,532	-88.006%
2026-06-09	33.0000	38.2300	33.0000	37.3000	+13.754%	26	2,537	-88.874%
2026-06-05	31.4600	32.8000	31.4600	32.7900	+35.496%	8	2,562	-87.344%
2026-06-02	24.2000	24.2000	24.2000	24.2000	-7.810%	2	2,564	-82.851%
2026-06-01	26.2500	26.2500	26.2500	26.2500	-2.052%	5	2,564	-84.190%
2026-05-29	26.8000	26.8000	26.8000	26.8000	-6.457%	5	2,564	-84.515%
2026-05-22	28.8300	28.8300	28.6400	28.6500	-6.556%	9	2,559	-85.515%
2026-05-21	32.4500	32.4500	30.6600	30.6600	-7.651%	13	2,560	-86.464%
2026-05-20	33.2000	33.2000	33.2000	33.2000	-7.521%	4	2,560	-87.500%
2026-05-19	39.8000	40.2400	35.9000	35.9000	-2.973%	20	2,555	-88.440%
2026-05-18	36.3700	37.8500	36.3700	37.0000	+6.628%	51	2,555	-88.784%
2026-05-15	34.6000	34.7000	34.2400	34.7000	+10.510%	12	2,555	-88.040%
2026-05-14	31.9000	31.9000	31.4000	31.4000	-2.847%	6	2,528	-86.783%
2026-05-13	32.7000	32.7000	32.3200	32.3200	-7.126%	8	2,527	-87.160%
2026-05-12	33.7700	36.0000	33.7700	34.8000	+12.258%	27	2,527	-88.075%
2026-05-11	31.0000	31.0000	31.0000	31.0000	-2.973%	400	2,527	-86.613%
2026-05-08	32.2800	32.2800	31.7000	31.9500	-10.127%	9	2,153	-87.011%
2026-05-07	34.9100	35.5500	34.9100	35.5500	+5.084%	5	2,150	-88.326%
2026-05-06	35.0000	35.0000	33.8300	33.8300	-12.016%	24	2,155	-87.733%
2026-05-05	38.3500	38.5000	37.9000	38.4500	-8.994%	11	2,166	-89.207%
2026-05-04	42.2500	42.2500	42.2500	42.2500	+3.149%	4	2,158	-90.178%
2026-05-01	41.9000	41.9000	40.7000	40.9600	-9.260%	128	2,079	-89.868%
2026-04-30	44.5100	45.1400	44.5100	45.1400	-1.934%	2,015	2,079	-90.806%
2026-04-29	46.0300	46.0300	46.0300	46.0300	-2.890%	2	64	-90.984%
2026-04-28	49.0000	49.0000	47.4000	47.4000	+7.434%	9	64	-91.245%
2026-04-24	45.6000	45.6000	44.1200	44.1200	-12.720%	4	65	-90.594%
2026-04-23	48.1000	51.0000	48.1000	50.5500	-2.788%	6	63	-91.790%
2026-04-22	52.9000	53.0000	52.0000	52.0000	-7.391%	4	58	-92.019%
2026-04-17	56.1500	56.1500	56.1500	56.1500	-6.417%	6	54	-92.609%
2026-04-16	59.2900	60.0000	59.2600	60.0000	-4.000%	11	48	-93.083%
2026-04-14	62.5000	62.5000	62.5000	62.5000	-5.303%	10	39	-93.360%
2026-04-13	66.7500	66.7500	66.0000	66.0000	0.000%	29	29	-93.712%

.dark-mode .ns6DNt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ns6DNt{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P470SMH Dec 18 2026 470.00 Put (SMH261218P00470000)option OPRA

SMH20261218P470
SMH Dec 18 2026 470.00 Put (SMH261218P00470000)
option OPRA