Dark

SMH20261218P475
SMH Dec 18 2026 475.00 Put (SMH261218P00475000)
option OPRA

EOD

Oct 1, 2026

4.59-15.314%(-0.83)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.6700	4.6800	4.2500	4.5900	-15.314%	14	1,735	0.000%
2026-09-29	5.0500	5.5000	5.0500	5.4200	-6.552%	18	1,722	-15.314%
2026-09-28	5.7700	5.8000	5.7300	5.8000	-5.229%	5	1,718	-20.862%
2026-09-25	6.1500	6.1500	6.1200	6.1200	-11.561%	3	1,713	-25.000%
2026-09-24	7.3500	7.3500	6.9200	6.9200	+6.462%	7	1,717	-33.671%
2026-09-23	6.1200	6.8500	6.1200	6.5000	+3.834%	17	1,713	-29.385%
2026-09-22	6.2300	6.5700	6.2300	6.2600	-8.613%	9	1,711	-26.677%
2026-09-21	7.7500	7.7500	6.8500	6.8500	-26.972%	34	1,712	-32.993%
2026-09-18	9.6000	9.6000	9.3800	9.3800	-21.506%	5	1,683	-51.066%
2026-09-16	12.0400	12.0400	11.9500	11.9500	-11.481%	6	1,682	-61.590%
2026-09-15	13.5000	13.5000	13.5000	13.5000	+5.469%	1	1,692	-66.000%
2026-09-14	14.7300	14.7300	12.8000	12.8000	+22.137%	177	1,692	-64.141%
2026-09-11	10.8100	10.8100	10.4800	10.4800	-2.512%	2	1,722	-56.202%
2026-09-08	10.7900	10.7900	10.5700	10.7500	+2.381%	100	1,721	-57.302%
2026-09-04	10.5000	10.5000	10.5000	10.5000	-27.586%	1	1,720	-56.286%
2026-09-02	14.9200	14.9200	14.5000	14.5000	-1.293%	2	1,720	-68.345%
2026-09-01	14.1700	14.7300	14.1700	14.6900	+7.619%	4	1,720	-68.754%
2026-08-31	13.6500	13.6500	13.6500	13.6500	-9.901%	1	1,719	-66.374%
2026-08-28	15.6000	15.6000	15.1500	15.1500	+15.649%	15	1,720	-69.703%
2026-08-27	14.2200	14.2200	13.0500	13.1000	-19.878%	16	1,719	-64.962%
2026-08-26	16.0600	16.3500	16.0500	16.3500	-3.254%	7	1,719	-71.927%
2026-08-25	16.9000	16.9000	16.9000	16.9000	-9.867%	4	1,719	-72.840%
2026-08-24	19.6300	19.6300	18.7500	18.7500	+5.813%	2	1,719	-75.520%
2026-08-20	17.7200	17.7200	17.7200	17.7200	-4.474%	2	1,719	-74.097%
2026-08-19	18.5500	18.5500	18.5500	18.5500	+6.000%	4	1,718	-75.256%
2026-08-18	17.5000	17.5000	17.5000	17.5000	+33.283%	4	1,718	-73.771%
2026-08-17	13.1300	13.1300	13.1300	13.1300	-10.983%	1	1,718	-65.042%
2026-08-14	14.7500	14.7500	14.7500	14.7500	-8.385%	1	1,718	-68.881%
2026-08-12	16.6600	16.6600	16.1000	16.1000	-22.222%	7	1,717	-71.491%
2026-08-10	20.7000	20.7000	20.7000	20.7000	-3.135%	1	1,717	-77.826%
2026-08-07	21.4400	21.4400	21.3700	21.3700	-15.800%	2	1,717	-78.521%
2026-08-05	25.2500	25.3800	25.2500	25.3800	-4.118%	2	1,717	-81.915%
2026-08-04	26.3500	26.4700	26.3500	26.4700	-14.613%	3	1,723	-82.660%
2026-08-03	33.6000	33.6000	30.9500	31.0000	-6.203%	45	1,723	-85.194%
2026-07-31	35.1000	35.1000	33.0500	33.0500	-6.506%	10	1,715	-86.112%
2026-07-30	35.7000	36.9000	34.8500	35.3500	-25.891%	68	1,712	-87.016%
2026-07-29	40.6900	47.7000	40.6900	47.7000	+8.409%	2	1,658	-90.377%
2026-07-28	43.8000	44.0000	43.8000	44.0000	+10.220%	4	1,657	-89.568%
2026-07-27	39.9200	39.9200	39.9200	39.9200	+21.374%	1	1,657	-88.502%
2026-07-24	32.8400	32.8900	32.8400	32.8900	+3.363%	2	1,657	-86.044%
2026-07-23	32.2700	32.2700	31.8200	31.8200	+7.536%	4	1,659	-85.575%
2026-07-22	29.1300	29.5900	29.1300	29.5900	-2.568%	5	1,664	-84.488%
2026-07-21	31.4000	32.8000	30.2900	30.3700	-9.935%	5	1,664	-84.886%
2026-07-20	33.7200	33.7200	33.7200	33.7200	-5.014%	1	1,662	-86.388%
2026-07-17	39.3600	39.3600	35.5000	35.5000	+2.512%	26	1,672	-87.070%
2026-07-16	34.0700	34.6300	34.0700	34.6300	+19.414%	3	1,648	-86.746%
2026-07-10	29.0000	29.0200	29.0000	29.0000	-11.179%	69	1,646	-84.172%
2026-07-08	32.4500	32.6500	32.4500	32.6500	-1.805%	3	1,577	-85.942%
2026-07-07	35.7600	35.7600	33.2500	33.2500	+0.758%	3	1,576	-86.195%
2026-07-02	30.6700	33.0000	30.1400	33.0000	+24.669%	111	1,520	-86.091%
2026-07-01	26.5200	26.5200	26.4700	26.4700	+16.505%	2	1,520	-82.660%
2026-06-30	22.7200	22.7200	22.7200	22.7200	-11.526%	1	1,520	-79.798%
2026-06-29	25.8300	25.8300	25.6300	25.6800	-15.107%	4	1,519	-82.126%
2026-06-26	30.2500	30.2500	30.2500	30.2500	+14.844%	5	1,517	-84.826%
2026-06-25	26.3800	26.3800	26.3400	26.3400	-11.373%	2	1,517	-82.574%
2026-06-24	29.7200	29.7200	29.7200	29.7200	+1.330%	2	1,517	-84.556%
2026-06-23	28.3500	29.3300	28.3500	29.3300	+30.414%	3	1,515	-84.350%
2026-06-22	22.4900	22.4900	22.4900	22.4900	-5.663%	1	1,516	-79.591%
2026-06-18	23.8400	23.8400	23.8400	23.8400	-7.273%	1	1,515	-80.747%
2026-06-17	25.7100	25.7100	25.7100	25.7100	-3.164%	1	1,515	-82.147%
2026-06-16	26.5500	26.5500	26.5500	26.5500	+9.485%	1	1,515	-82.712%
2026-06-15	24.2500	24.2500	24.2500	24.2500	-18.350%	5	1,515	-81.072%
2026-06-12	29.7000	29.7000	29.7000	29.7000	-13.386%	15	1,515	-84.545%
2026-06-11	34.0000	34.4700	34.0000	34.2900	-6.821%	13	1,515	-86.614%
2026-06-10	37.2600	37.2600	36.7500	36.8000	+22.667%	1,256	1,504	-87.527%
2026-06-09	30.0000	30.0000	30.0000	30.0000	+17.739%	1	479	-84.700%
2026-06-04	28.0200	28.0200	25.4800	25.4800	+0.791%	6	479	-81.986%
2026-06-03	26.3700	26.3700	25.2800	25.2800	-0.119%	3	480	-81.843%
2026-06-02	26.2700	26.2700	25.3000	25.3100	-8.097%	8	484	-81.865%
2026-06-01	27.5400	27.5400	27.5400	27.5400	+2.151%	1	486	-83.333%
2026-05-29	26.8700	26.9600	26.8700	26.9600	-8.455%	4	486	-82.975%
2026-05-28	29.4500	29.4500	29.4500	29.4500	+2.151%	1	485	-84.414%
2026-05-27	30.1000	30.1000	28.8300	28.8300	+3.001%	8	486	-84.079%
2026-05-26	28.5400	28.6000	27.8200	27.9900	-7.072%	4	489	-83.601%
2026-05-22	29.9400	30.1200	29.8200	30.1200	-9.847%	14	491	-84.761%
2026-05-21	33.4200	33.4200	33.4100	33.4100	-14.333%	2	492	-86.262%
2026-05-19	38.5000	39.0000	38.5000	39.0000	+0.438%	9	492	-88.231%
2026-05-18	38.0000	40.3000	37.9000	38.8300	+2.400%	745	266	-88.179%
2026-05-12	37.5500	37.9200	37.5500	37.9200	+17.764%	2	266	-87.896%
2026-05-11	32.2000	32.2000	32.2000	32.2000	-4.451%	1	266	-85.745%
2026-05-08	33.9300	33.9300	33.7000	33.7000	-8.870%	3	265	-86.380%
2026-05-07	37.0100	37.0100	36.8500	36.9800	-8.261%	8	264	-87.588%
2026-05-05	40.0800	40.3600	40.0800	40.3100	-6.103%	5	261	-88.613%
2026-05-01	42.7600	42.9300	42.4000	42.9300	-14.311%	19	256	-89.308%
2026-04-28	50.1000	50.1000	50.1000	50.1000	+9.484%	1	256	-90.838%
2026-04-27	45.8400	45.8400	45.7600	45.7600	-1.273%	2	255	-89.969%
2026-04-24	46.3500	46.3500	45.8500	46.3500	-14.294%	260	254	-90.097%
2026-04-22	54.0800	54.0800	54.0800	54.0800	-22.632%	1	7	-91.513%
2026-04-10	69.9000	69.9000	69.9000	69.9000	-4.260%	6	6	-93.433%
2026-04-09	73.0100	73.0100	73.0100	73.0100	-7.641%	5	1	-93.713%
2026-04-08	79.0500	79.0500	79.0500	79.0500	-16.614%	5	6	-94.194%
2026-03-24	94.6600	94.8000	94.6600	94.8000	+4.130%	2	1	-95.158%
2026-02-17	91.3900	91.3900	91.0400	91.0400	-2.002%	2	2	-94.958%
2026-02-10	92.9300	92.9300	92.9000	92.9000	0.000%	2	1	-95.059%

.dark-mode .d7sXXD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d7sXXD{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P475SMH Dec 18 2026 475.00 Put (SMH261218P00475000)option OPRA

SMH20261218P475
SMH Dec 18 2026 475.00 Put (SMH261218P00475000)
option OPRA