Dark

SMH20261218P510
SMH Dec 18 2026 510.00 Put (SMH261218P00510000)
option OPRA

EOD

Oct 1, 2026

8.05-21.463%(-2.20)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.0000	8.1000	7.9700	8.0500	-21.463%	43	419	0.000%
2026-09-30	10.2500	10.2500	10.2500	10.2500	-3.756%	6	412	-21.463%
2026-09-28	10.6500	10.6500	10.6500	10.6500	+1.914%	2	418	-24.413%
2026-09-25	10.4500	10.4500	10.4500	10.4500	-13.779%	1	420	-22.967%
2026-09-24	12.1500	12.1500	12.1200	12.1200	+3.590%	2	419	-33.581%
2026-09-23	11.2500	11.7000	11.2500	11.7000	+11.962%	5	420	-31.197%
2026-09-22	11.3500	11.7000	10.4500	10.4500	-13.565%	42	421	-22.967%
2026-09-21	13.1600	13.3500	12.0900	12.0900	-28.036%	6	393	-33.416%
2026-09-18	16.1600	16.8000	16.1600	16.8000	-5.618%	16	394	-52.083%
2026-09-17	17.7700	17.8000	17.7700	17.8000	-11.663%	2	391	-54.775%
2026-09-16	20.1500	20.1500	20.1500	20.1500	-11.778%	2	390	-60.050%
2026-09-14	24.4400	24.6200	22.7700	22.8400	+33.802%	20	392	-64.755%
2026-09-11	17.0000	17.0700	16.9000	17.0700	-12.685%	12	397	-52.841%
2026-09-10	19.7000	19.7000	19.5500	19.5500	+5.108%	16	397	-58.824%
2026-09-09	18.6000	18.6000	18.6000	18.6000	-1.064%	4	397	-56.720%
2026-09-08	18.8000	18.8000	18.8000	18.8000	-0.792%	1	393	-57.181%
2026-09-04	18.1000	19.0500	18.0500	18.9500	-13.942%	22	390	-57.520%
2026-09-03	24.0500	24.1200	22.0200	22.0200	-0.362%	11	390	-63.442%
2026-09-02	22.3500	22.3500	22.0000	22.1000	-13.333%	30	405	-63.575%
2026-09-01	25.2100	25.5000	23.9500	25.5000	+10.773%	30	408	-68.431%
2026-08-31	23.1500	23.1500	23.0200	23.0200	-7.550%	10	403	-65.030%
2026-08-28	24.9000	24.9000	24.9000	24.9000	+14.011%	3	399	-67.671%
2026-08-27	21.2000	21.9400	21.1500	21.8400	-16.322%	13	397	-63.141%
2026-08-26	26.5000	26.5000	26.1000	26.1000	-2.793%	2	393	-69.157%
2026-08-25	26.7000	26.8500	26.7000	26.8500	-13.107%	2	392	-70.019%
2026-08-24	30.9000	30.9000	30.9000	30.9000	+12.815%	2	392	-73.948%
2026-08-21	27.3100	27.3900	27.3100	27.3900	-0.328%	40	392	-70.610%
2026-08-20	27.3500	27.4800	27.3500	27.4800	-0.363%	9	383	-70.706%
2026-08-19	26.4000	27.5800	26.4000	27.5800	+2.910%	2	377	-70.812%
2026-08-18	26.8000	26.8000	26.8000	26.8000	+26.714%	1	376	-69.963%
2026-08-17	21.1500	21.1500	21.1500	21.1500	-6.167%	1	376	-61.939%
2026-08-13	22.3500	22.5400	22.3500	22.5400	-5.294%	4	375	-64.286%
2026-08-12	24.5500	24.5500	23.8000	23.8000	-17.931%	3	374	-66.176%
2026-08-11	29.0000	29.0000	29.0000	29.0000	-4.605%	5	372	-72.241%
2026-08-10	30.4000	30.4000	30.4000	30.4000	-2.314%	5	377	-73.520%
2026-08-07	31.3800	31.3800	31.1200	31.1200	-8.766%	2	372	-74.132%
2026-08-06	34.1100	34.1100	34.1100	34.1100	-22.354%	1	372	-76.400%
2026-08-03	43.9300	43.9300	43.9300	43.9300	-12.140%	1	372	-81.675%
2026-07-30	50.0000	50.0000	50.0000	50.0000	-19.355%	3	373	-83.900%
2026-07-29	55.9900	63.0000	55.7100	62.0000	+15.456%	13	376	-87.016%
2026-07-28	57.5700	57.5700	53.7000	53.7000	+8.310%	11	372	-85.009%
2026-07-27	49.9000	51.5400	49.5800	49.5800	+13.533%	10	369	-83.764%
2026-07-23	43.6200	43.6700	43.5200	43.6700	+9.394%	8	372	-81.566%
2026-07-22	39.6200	40.2500	39.3800	39.9200	-15.226%	13	366	-79.835%
2026-07-20	47.0900	47.0900	47.0900	47.0900	-4.191%	1	366	-82.905%
2026-07-17	50.9500	50.9500	47.6800	49.1500	+19.878%	13	366	-83.622%
2026-07-15	41.0000	41.0000	41.0000	41.0000	+7.330%	1	371	-80.366%
2026-07-14	38.2800	38.2800	38.2000	38.2000	-6.965%	10	371	-78.927%
2026-07-02	36.7500	41.0600	36.7500	41.0600	+12.647%	137	231	-80.395%
2026-07-01	35.8900	36.4500	35.8900	36.4500	+17.278%	6	231	-77.915%
2026-06-30	31.0800	31.0800	31.0800	31.0800	-10.355%	1	232	-74.099%
2026-06-29	38.1500	42.1400	34.6700	34.6700	-8.643%	159	232	-76.781%
2026-06-23	36.8200	37.9500	36.8200	37.9500	+22.816%	2	111	-78.788%
2026-06-22	30.9000	30.9000	30.9000	30.9000	-12.241%	1	110	-73.948%
2026-06-17	35.2100	35.2100	35.2100	35.2100	+9.928%	1	108	-77.137%
2026-06-15	32.0300	32.0300	32.0300	32.0300	-25.076%	2	108	-74.867%
2026-06-11	46.0800	46.0800	42.7500	42.7500	+4.268%	62	108	-81.170%
2026-06-09	41.0000	41.0000	41.0000	41.0000	-2.451%	3	77	-80.366%
2026-06-08	42.0300	42.0300	42.0300	42.0300	+0.791%	3	74	-80.847%
2026-06-05	41.7000	41.7000	41.7000	41.7000	+26.325%	1	72	-80.695%
2026-06-03	33.6700	33.8000	33.0100	33.0100	-13.699%	10	71	-75.613%
2026-05-27	38.2500	38.2500	38.2500	38.2500	-0.984%	1	67	-78.954%
2026-05-26	38.3700	38.9000	38.3700	38.6300	-9.042%	6	67	-79.161%
2026-05-22	40.9300	42.6100	40.6500	42.4700	-4.605%	9	67	-81.045%
2026-05-21	44.3300	44.5200	44.3300	44.5200	-0.692%	2	68	-81.918%
2026-05-14	46.0500	46.1800	44.7000	44.8300	-0.378%	18	68	-82.043%
2026-05-13	45.8100	45.9800	45.0000	45.0000	-10.643%	6	58	-82.111%
2026-05-12	46.0000	50.4300	46.0000	50.3600	+14.872%	23	58	-84.015%
2026-05-11	43.1200	43.8400	43.1200	43.8400	-14.509%	14	58	-81.638%
2026-05-07	51.1700	51.2800	51.1700	51.2800	+1.908%	2	58	-84.302%
2026-05-06	50.8000	50.8000	50.3200	50.3200	-8.376%	2	64	-84.002%
2026-05-05	54.1000	54.9200	54.1000	54.9200	-10.188%	6	64	-85.342%
2026-04-30	61.1500	61.1500	61.1500	61.1500	-2.844%	1	58	-86.836%
2026-04-27	62.9400	62.9400	62.9400	62.9400	+1.977%	1	58	-87.210%
2026-04-24	62.5000	62.7500	61.6200	61.7200	-14.194%	57	57	-86.957%
2026-04-22	71.9300	71.9300	71.9300	71.9300	-27.307%	5	16	-88.809%
2026-04-09	100.1300	100.1300	98.9500	98.9500	-4.737%	2	11	-91.865%
2026-02-25	103.8700	103.8700	103.8700	103.8700	-9.276%	1	11	-92.250%
2026-02-23	114.5300	114.5300	114.4900	114.4900	-6.691%	2	11	-92.969%
2026-01-21	122.7000	122.7000	122.7000	122.7000	+2.954%	5	11	-93.439%
2026-01-15	117.7200	119.1800	117.7200	119.1800	-5.652%	9	16	-93.246%
2026-01-12	126.3200	126.3200	126.3200	126.3200	-8.431%	2	13	-93.627%
2026-01-02	137.9500	137.9500	137.9500	137.9500	-11.780%	2	13	-94.165%
2025-11-12	156.3900	156.3900	156.3700	156.3700	0.000%	15	15	-94.852%

.dark-mode .mqhzsD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqhzsD{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P510SMH Dec 18 2026 510.00 Put (SMH261218P00510000)option OPRA

SMH20261218P510
SMH Dec 18 2026 510.00 Put (SMH261218P00510000)
option OPRA