Dark

SMH20261218P480
SMH Dec 18 2026 480.00 Put (SMH261218P00480000)
option OPRA

EOD

Oct 1, 2026

4.85-26.292%(-1.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.1000	5.1000	4.8500	4.8500	-26.292%	5	1,345	0.000%
2026-09-25	6.7500	6.7500	6.5800	6.5800	-5.051%	3	1,347	-26.292%
2026-09-24	7.9200	7.9300	6.9300	6.9300	-3.347%	64	1,348	-30.014%
2026-09-23	6.8000	7.1700	6.8000	7.1700	+8.636%	17	1,335	-32.357%
2026-09-22	7.2500	7.2500	6.6000	6.6000	-12.234%	508	1,331	-26.515%
2026-09-21	7.9300	7.9300	7.1000	7.5200	-27.692%	343	1,161	-35.505%
2026-09-18	9.8500	10.4000	9.8500	10.4000	-4.936%	8	910	-53.365%
2026-09-17	11.0500	11.2500	10.9400	10.9400	-22.958%	9	910	-55.667%
2026-09-16	12.9500	14.2000	12.9500	14.2000	-5.333%	8	914	-65.845%
2026-09-15	15.0000	15.0000	15.0000	15.0000	+3.235%	1	916	-67.667%
2026-09-14	15.0200	15.5900	13.6100	14.5300	+34.537%	343	1,021	-66.621%
2026-09-11	11.7100	11.7100	10.8000	10.8000	-14.489%	81	850	-55.093%
2026-09-10	12.9400	13.2000	12.5800	12.6300	+11.474%	8	896	-61.599%
2026-09-08	11.1000	11.4000	11.1000	11.3300	-3.656%	3	898	-57.193%
2026-09-04	11.7600	11.7600	11.7600	11.7600	-12.108%	2	895	-58.759%
2026-09-03	14.0100	14.0100	13.2000	13.3800	-15.209%	3	895	-63.752%
2026-09-02	15.4000	15.7800	15.4000	15.7800	-1.743%	11	896	-69.265%
2026-09-01	15.8500	16.0600	15.1600	16.0600	+14.306%	34	902	-69.801%
2026-08-31	14.0500	14.0500	14.0500	14.0500	-14.590%	1	868	-65.480%
2026-08-28	14.6500	16.4500	14.5700	16.4500	+15.764%	7	867	-70.517%
2026-08-27	14.5500	14.5500	13.9100	14.2100	-17.191%	7	865	-65.869%
2026-08-26	18.3000	18.3000	17.1600	17.1600	-5.193%	18	866	-71.737%
2026-08-25	18.1000	18.1000	18.1000	18.1000	-8.586%	1	852	-73.204%
2026-08-24	21.6700	21.6700	19.8000	19.8000	+7.609%	163	852	-75.505%
2026-08-21	19.0100	19.0100	18.4000	18.4000	-1.393%	2	853	-73.641%
2026-08-20	18.3700	19.1500	18.3000	18.6600	-1.634%	207	924	-74.009%
2026-08-19	19.0000	19.0000	18.8800	18.9700	+1.716%	3	734	-74.433%
2026-08-18	17.4200	18.6500	17.4200	18.6500	+29.155%	4	794	-73.995%
2026-08-17	14.0000	14.4400	13.5000	14.4400	-11.411%	9	791	-66.413%
2026-08-14	16.1000	17.3500	16.1000	16.3000	+5.161%	207	790	-70.245%
2026-08-13	15.8600	15.9400	15.5000	15.5000	-10.405%	5	685	-68.710%
2026-08-12	17.3000	17.3000	17.3000	17.3000	-17.026%	1	684	-71.965%
2026-08-11	20.8500	20.8500	20.8500	20.8500	-5.098%	1	684	-76.739%
2026-08-10	21.9300	21.9700	21.9300	21.9700	-0.408%	2	684	-77.924%
2026-08-07	22.5000	22.6400	22.0600	22.0600	-13.996%	3	685	-78.015%
2026-08-06	26.1600	26.1600	25.6500	25.6500	-8.556%	4	683	-81.092%
2026-08-05	28.0500	28.0500	28.0500	28.0500	+0.179%	1	684	-82.709%
2026-08-04	30.1200	30.7000	28.0000	28.0000	-14.110%	678	683	-82.679%
2026-08-03	39.0000	39.0000	32.6000	32.6000	-6.187%	28	861	-85.123%
2026-07-31	31.0100	34.7500	31.0100	34.7500	-12.973%	2	852	-86.043%
2026-07-30	39.9300	39.9300	39.9300	39.9300	-20.458%	1	853	-87.854%
2026-07-29	48.9000	50.2000	42.6300	50.2000	+19.524%	26	853	-90.339%
2026-07-28	44.6700	45.4500	42.0000	42.0000	+8.583%	4	850	-88.452%
2026-07-27	36.6600	38.6800	36.2000	38.6800	+17.999%	4	848	-87.461%
2026-07-23	32.0000	32.7800	32.0000	32.7800	+7.687%	3	846	-85.204%
2026-07-22	30.8000	30.8000	30.4100	30.4400	-18.062%	3	846	-84.067%
2026-07-17	39.3900	39.3900	37.1500	37.1500	+3.540%	2	846	-86.945%
2026-07-16	35.9300	35.9300	35.8800	35.8800	+9.490%	2	844	-86.483%
2026-07-13	32.7700	32.7700	32.7700	32.7700	-5.698%	1	844	-85.200%
2026-07-07	34.3000	34.7500	34.3000	34.7500	+19.170%	15	844	-86.043%
2026-07-06	29.3300	29.3300	29.1600	29.1600	-16.733%	66	833	-83.368%
2026-07-02	28.2000	35.0200	27.7400	35.0200	+27.810%	5	782	-86.151%
2026-07-01	27.4000	27.4000	27.4000	27.4000	+8.515%	1	782	-82.299%
2026-06-30	25.2500	25.2500	25.2500	25.2500	-5.819%	1	782	-80.792%
2026-06-29	29.8000	29.8000	26.8100	26.8100	-12.785%	6	781	-81.910%
2026-06-26	30.7400	30.7400	30.7400	30.7400	+20.219%	18	775	-84.223%
2026-06-25	25.5700	25.5700	25.5700	25.5700	-17.781%	1	757	-81.032%
2026-06-24	31.1000	31.1000	31.1000	31.1000	+5.352%	1	757	-84.405%
2026-06-23	30.4700	30.4700	29.4900	29.5200	+23.463%	160	757	-83.570%
2026-06-22	23.9100	23.9100	23.9100	23.9100	-4.893%	3	717	-79.716%
2026-06-18	25.4500	25.4500	25.1400	25.1400	+1.126%	3	718	-80.708%
2026-06-15	24.8600	24.8600	24.8600	24.8600	-17.271%	1	718	-80.491%
2026-06-12	29.6500	30.0500	29.6500	30.0500	-8.663%	2	718	-83.860%
2026-06-11	34.7000	34.7000	32.9000	32.9000	-12.963%	3	718	-85.258%
2026-06-10	37.8000	37.8000	37.8000	37.8000	+23.570%	1	715	-87.169%
2026-06-08	30.5900	30.5900	30.5900	30.5900	-14.314%	16	715	-84.145%
2026-06-05	31.3100	35.7000	31.3100	35.7000	+34.972%	6	699	-86.415%
2026-06-02	27.5700	27.5700	26.4500	26.4500	-8.541%	5	695	-81.664%
2026-06-01	28.9200	28.9200	28.9200	28.9200	-1.966%	1	694	-83.230%
2026-05-29	29.5000	29.5000	29.5000	29.5000	+1.759%	5	693	-83.559%
2026-05-28	30.7800	31.1700	28.9900	28.9900	-7.851%	681	688	-83.270%
2026-05-22	31.3900	31.4800	31.3900	31.4600	-10.574%	5	31	-84.584%
2026-05-21	35.1800	35.1800	35.1800	35.1800	-14.674%	1	33	-86.214%
2026-05-18	40.9100	41.2300	40.5800	41.2300	+11.012%	24	33	-88.237%
2026-05-15	37.5500	37.5500	37.1400	37.1400	+9.655%	4	34	-86.941%
2026-05-11	33.8700	33.8700	33.8700	33.8700	-4.160%	5	23	-85.681%
2026-05-08	35.3400	35.3400	35.3400	35.3400	-5.760%	1	20	-86.276%
2026-05-06	37.5000	37.5000	37.5000	37.5000	-10.394%	1	20	-87.067%
2026-05-05	40.8600	41.8500	40.8600	41.8500	-11.014%	2	20	-88.411%
2026-05-04	46.7000	47.0300	46.6300	47.0300	+6.019%	4	18	-89.687%
2026-05-01	44.4000	44.4100	44.3600	44.3600	-5.897%	4	19	-89.067%
2026-04-30	47.2500	47.2500	47.1400	47.1400	-6.653%	20	19	-89.711%
2026-04-29	50.5000	50.5000	50.5000	50.5000	-2.510%	1	19	-90.396%
2026-04-28	51.8000	51.8000	51.8000	51.8000	+7.625%	1	18	-90.637%
2026-04-24	48.0000	48.1300	48.0000	48.1300	-8.341%	5	18	-89.923%
2026-04-23	55.1700	55.1700	52.5100	52.5100	-44.929%	16	16	-90.764%
2026-03-25	95.4600	95.4600	95.3500	95.3500	-2.882%	2	4	-94.913%
2026-03-24	98.6000	98.6000	98.1800	98.1800	-7.552%	4	3	-95.060%
2026-01-14	106.6600	106.6600	106.2000	106.2000	-28.773%	2	2	-95.433%
2025-11-18	149.1000	149.1000	149.1000	149.1000	+6.882%	2	1	-96.747%
2025-11-13	139.5000	139.5000	139.5000	139.5000	0.000%	2	2	-96.523%

.dark-mode .s32ZcC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s32ZcC{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P480SMH Dec 18 2026 480.00 Put (SMH261218P00480000)option OPRA

SMH20261218P480
SMH Dec 18 2026 480.00 Put (SMH261218P00480000)
option OPRA