Dark

SMH20261218P500
SMH Dec 18 2026 500.00 Put (SMH261218P00500000)
option OPRA

EOD

Oct 1, 2026

6.84-11.169%(-0.86)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.7000	7.9000	6.7300	6.8400	-11.169%	28	3,775	0.000%
2026-09-30	7.9000	8.1000	7.6500	7.7000	-5.521%	49	3,774	-11.169%
2026-09-29	8.2000	8.3500	7.8400	8.1500	-13.298%	55	3,814	-16.074%
2026-09-28	8.5000	9.8500	8.5000	9.4000	+5.856%	18	3,829	-27.234%
2026-09-25	8.9000	9.3400	8.6500	8.8800	-7.016%	75	3,830	-22.973%
2026-09-24	10.3600	10.4700	9.5500	9.5500	-3.924%	116	3,806	-28.377%
2026-09-23	9.8600	10.1800	9.4000	9.9400	+10.444%	22	3,716	-31.187%
2026-09-22	9.7200	9.8900	9.0000	9.0000	-12.195%	29	3,739	-24.000%
2026-09-21	12.7400	12.7500	9.9300	10.2500	-21.154%	574	3,739	-33.268%
2026-09-18	13.5000	14.4000	13.0000	13.0000	-13.506%	115	3,492	-47.385%
2026-09-17	15.5500	15.5500	14.8000	15.0300	-23.120%	63	3,419	-54.491%
2026-09-16	17.6500	19.6300	17.5000	19.5500	-0.761%	317	3,535	-65.013%
2026-09-15	18.9000	20.1300	18.4600	19.7000	0.000%	63	3,365	-65.279%
2026-09-14	22.4000	22.4000	18.8000	19.7000	+32.215%	165	3,377	-65.279%
2026-09-11	14.7500	15.0800	14.4500	14.9000	-11.834%	31	3,305	-54.094%
2026-09-10	16.6500	18.2500	16.2300	16.9000	+13.423%	39	3,310	-59.527%
2026-09-09	16.2500	16.2500	14.9000	14.9000	-2.614%	11	3,309	-54.094%
2026-09-08	15.0000	15.5500	14.8500	15.3000	-6.707%	12	3,305	-55.294%
2026-09-04	16.3500	16.4000	15.2000	16.4000	-9.492%	129	3,318	-58.293%
2026-09-03	20.2200	20.2200	17.9500	18.1200	-6.260%	46	3,318	-62.252%
2026-09-02	19.9900	19.9900	19.0000	19.3300	-12.534%	582	3,303	-64.615%
2026-09-01	21.7700	22.2000	20.4000	22.1000	+21.096%	114	2,842	-69.050%
2026-08-31	20.2500	20.2500	18.2500	18.2500	-13.095%	51	2,779	-62.521%
2026-08-28	19.5000	22.0500	19.2100	21.0000	+12.903%	121	2,753	-67.429%
2026-08-27	19.5700	20.0000	18.4500	18.6000	-19.130%	623	2,696	-63.226%
2026-08-26	23.2600	23.2600	23.0000	23.0000	-2.211%	13	2,225	-70.261%
2026-08-25	23.2600	24.0200	23.1000	23.5200	-10.160%	41	2,234	-70.918%
2026-08-24	27.1300	27.6700	26.1800	26.1800	+6.640%	84	2,230	-73.873%
2026-08-21	24.6000	24.6200	24.3500	24.5500	+2.763%	17	2,310	-72.138%
2026-08-20	23.4500	24.5000	23.4500	23.8900	-0.167%	193	2,303	-71.369%
2026-08-19	25.7500	25.7500	23.9300	23.9300	+2.704%	15	2,364	-71.417%
2026-08-18	22.0300	24.6000	22.0300	23.3000	+29.444%	46	2,362	-70.644%
2026-08-17	18.5400	18.5400	17.2400	18.0000	-13.503%	32	2,346	-62.000%
2026-08-14	21.3800	21.7600	20.4500	20.8100	+0.970%	20	2,353	-67.131%
2026-08-13	19.8300	20.6100	19.5000	20.6100	-6.019%	306	2,354	-66.812%
2026-08-12	22.3500	22.3500	21.3000	21.9300	-12.280%	11	2,351	-68.810%
2026-08-11	26.9200	26.9200	25.0000	25.0000	-7.987%	21	2,355	-72.640%
2026-08-10	26.9400	27.9500	26.7000	27.1700	-1.522%	221	2,345	-74.825%
2026-08-07	28.8000	29.7000	27.5900	27.5900	-12.078%	72	2,308	-75.208%
2026-08-06	31.0000	31.3800	31.0000	31.3800	-0.223%	2	2,297	-78.203%
2026-08-05	33.5000	33.5000	31.4500	31.4500	-3.911%	7	2,297	-78.251%
2026-08-04	35.2600	35.2600	32.7100	32.7300	-18.379%	32	2,293	-79.102%
2026-08-03	47.5000	47.5000	39.7000	40.1000	-3.373%	85	2,275	-82.943%
2026-07-31	39.5000	44.6200	39.5000	41.5000	-7.366%	17	2,309	-83.518%
2026-07-30	49.7500	49.7500	44.5000	44.8000	-21.127%	34	2,298	-84.732%
2026-07-29	51.5700	59.5000	50.9700	56.8000	+13.373%	2,168	2,309	-87.958%
2026-07-28	53.8500	53.8500	49.0000	50.1000	+3.086%	25	3,109	-86.347%
2026-07-27	48.5700	50.0000	47.8600	48.6000	+12.971%	8	3,108	-85.926%
2026-07-24	40.1300	43.5000	40.1300	43.0200	+13.509%	56	3,101	-84.100%
2026-07-23	38.3500	40.1500	37.9000	37.9000	+4.321%	49	3,061	-81.953%
2026-07-22	36.3300	36.3300	36.3300	36.3300	-3.249%	1	3,042	-81.173%
2026-07-21	38.8000	39.6500	37.5500	37.5500	-16.276%	27	3,042	-81.784%
2026-07-20	44.8500	44.8500	44.8500	44.8500	-2.500%	1	3,043	-84.749%
2026-07-17	48.5500	48.5500	43.9500	46.0000	+6.187%	36	3,059	-85.130%
2026-07-16	42.0000	43.5000	40.4000	43.3200	+17.081%	10	3,038	-84.211%
2026-07-15	37.6900	39.4000	37.0000	37.0000	+4.965%	1,849	3,035	-81.514%
2026-07-14	35.9500	35.9500	35.0200	35.2500	-7.963%	35	1,590	-80.596%
2026-07-13	37.1200	38.3000	36.1700	38.3000	+14.533%	42	1,562	-82.141%
2026-07-10	36.8700	36.8700	33.1500	33.4400	-3.353%	31	1,573	-79.545%
2026-07-09	34.7000	34.9500	34.2500	34.6000	-11.780%	94	1,572	-80.231%
2026-07-08	41.4000	41.4000	39.2200	39.2200	-8.960%	6	1,531	-82.560%
2026-07-07	41.5000	44.5600	40.0000	43.0800	+20.672%	85	1,531	-84.123%
2026-07-06	34.7300	35.7000	33.9000	35.7000	-10.839%	808	1,544	-80.840%
2026-07-02	33.3000	41.8000	32.5000	40.0400	+18.112%	493	2,212	-82.917%
2026-07-01	31.2000	33.9000	31.2000	33.9000	+22.693%	10	2,212	-79.823%
2026-06-30	28.6000	28.6300	27.6300	27.6300	-13.141%	42	2,205	-75.244%
2026-06-29	35.0500	36.2000	31.6400	31.8100	-11.639%	237	2,171	-78.497%
2026-06-26	36.8900	37.1500	36.0000	36.0000	+7.079%	22	2,077	-81.000%
2026-06-25	30.0000	36.2500	30.0000	33.6200	-4.894%	139	2,066	-79.655%
2026-06-23	35.9800	36.3500	34.6500	35.3500	+25.000%	18	2,106	-80.651%
2026-06-22	28.0000	28.6300	27.4000	28.2800	-4.459%	26	2,112	-75.813%
2026-06-18	29.7000	30.2000	29.6000	29.6000	-4.823%	16	2,115	-76.892%
2026-06-17	31.1000	31.1000	31.1000	31.1000	-8.529%	1	2,115	-78.006%
2026-06-16	29.9200	34.0000	29.9200	34.0000	+14.865%	86	2,115	-79.882%
2026-06-15	31.2500	31.2500	29.3500	29.6000	-15.909%	11	2,068	-76.892%
2026-06-12	36.8800	37.1200	35.2000	35.2000	-16.489%	11	2,068	-80.568%
2026-06-11	40.3500	42.1500	40.3500	42.1500	-4.595%	100	2,068	-83.772%
2026-06-10	41.5400	44.1800	40.7500	44.1800	+10.037%	4	1,971	-84.518%
2026-06-09	34.5800	48.8400	34.5800	40.1500	+8.075%	19	1,971	-82.964%
2026-06-08	37.2500	37.2500	37.0000	37.1500	-14.064%	6	1,972	-81.588%
2026-06-05	35.2300	43.2300	35.2300	43.2300	+38.558%	55	1,967	-84.178%
2026-06-04	34.4500	35.4800	30.9500	31.2000	+0.710%	11	1,948	-78.077%
2026-06-03	30.2100	32.2900	30.2100	30.9800	-5.260%	32	1,954	-77.921%
2026-06-02	32.7300	32.7300	31.7500	32.7000	-3.965%	40	1,951	-79.083%
2026-06-01	36.2500	36.2500	34.0500	34.0500	-3.814%	107	1,939	-79.912%
2026-05-29	33.4200	35.4000	33.4200	35.4000	+1.056%	234	1,979	-80.678%
2026-05-28	34.9000	35.0300	34.5000	35.0300	-2.721%	20	1,990	-80.474%
2026-05-27	37.6400	37.6400	36.0100	36.0100	+1.723%	56	1,973	-81.005%
2026-05-26	35.0000	35.4000	34.6000	35.4000	-7.208%	55	1,919	-80.678%
2026-05-22	37.9700	39.1000	37.1900	38.1500	-6.495%	204	1,923	-82.071%
2026-05-21	41.3600	41.9100	39.7500	40.8000	-2.158%	29	1,799	-83.235%
2026-05-20	44.9000	44.9000	41.7000	41.7000	-10.840%	14	1,799	-83.597%
2026-05-19	49.5800	49.5800	45.5700	46.7700	-4.062%	119	1,811	-85.375%
2026-05-18	43.1100	49.5500	43.1100	48.7500	+7.143%	780	1,811	-85.969%
2026-05-15	45.3000	45.5000	44.5000	45.5000	+8.852%	7	1,811	-84.967%
2026-05-14	42.0000	42.0000	41.0000	41.8000	-0.334%	1,209	1,489	-83.636%
2026-05-13	42.5800	44.0000	41.9400	41.9400	-5.753%	12	294	-83.691%
2026-05-12	43.5000	46.2700	41.5000	44.5000	+11.056%	9	294	-84.629%
2026-05-11	40.9700	40.9700	39.6000	40.0700	-2.743%	38	294	-82.930%
2026-05-08	41.2500	41.2500	40.9900	41.2000	-11.966%	13	274	-83.398%
2026-05-07	44.7200	46.8000	42.7500	46.8000	+6.074%	19	277	-85.385%
2026-05-06	45.6000	45.7000	43.7000	44.1200	-10.761%	248	276	-84.497%
2026-05-05	50.0000	50.0000	49.4000	49.4400	-10.191%	10	48	-86.165%
2026-05-04	53.2500	55.0500	53.2500	55.0500	+1.794%	9	48	-87.575%
2026-05-01	54.0800	54.0800	54.0800	54.0800	-3.082%	1	47	-87.352%
2026-04-30	57.0000	57.0000	55.8000	55.8000	-6.689%	14	47	-87.742%
2026-04-29	59.8500	59.8500	59.7700	59.8000	-7.645%	3	39	-88.562%
2026-04-28	64.7500	64.7500	64.7500	64.7500	+11.025%	1	40	-89.436%
2026-04-27	55.6000	58.5000	55.6000	58.3200	+2.047%	15	41	-88.272%
2026-04-24	57.0000	57.5000	55.5500	57.1500	-8.560%	15	29	-88.031%
2026-04-23	63.0600	63.0600	62.5000	62.5000	-6.953%	4	28	-89.056%
2026-04-22	67.8000	67.8000	67.1700	67.1700	-6.017%	6	35	-89.817%
2026-04-20	71.5500	71.5500	71.4700	71.4700	-2.096%	4	34	-90.430%
2026-04-17	73.0000	73.0000	73.0000	73.0000	-5.170%	2	34	-90.630%
2026-04-14	78.0000	78.0000	76.9800	76.9800	-10.384%	16	32	-91.115%
2026-04-10	83.4900	85.9000	83.4900	85.9000	-6.427%	3	20	-92.037%
2026-04-09	92.8300	92.8300	91.8000	91.8000	-21.672%	2	19	-92.549%
2026-03-09	117.1100	117.2000	117.1100	117.2000	+20.862%	2	20	-94.164%
2026-02-25	96.9700	96.9700	96.9700	96.9700	-9.238%	1	20	-92.946%
2026-02-23	106.8900	106.8900	106.8400	106.8400	-0.429%	2	20	-93.598%
2026-02-02	107.2800	107.3000	107.2800	107.3000	-6.411%	10	20	-93.625%
2026-01-21	114.6500	114.6500	114.6500	114.6500	+3.075%	5	11	-94.034%
2026-01-15	109.7200	111.2300	109.7200	111.2300	-5.793%	9	16	-93.851%
2026-01-12	118.0700	118.0700	118.0700	118.0700	-8.615%	2	13	-94.207%
2026-01-02	129.2000	129.2000	129.2000	129.2000	-12.318%	2	13	-94.706%
2025-11-12	147.3900	147.3900	147.3500	147.3500	0.000%	15	15	-95.358%

.dark-mode .pYBqQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pYBqQJ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P500SMH Dec 18 2026 500.00 Put (SMH261218P00500000)option OPRA

SMH20261218P500
SMH Dec 18 2026 500.00 Put (SMH261218P00500000)
option OPRA