Dark

SMH20261218P520
SMH Dec 18 2026 520.00 Put (SMH261218P00520000)
option OPRA

EOD

Oct 1, 2026

9.46-11.340%(-1.21)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.3000	11.5000	9.4000	9.4600	-11.340%	27	1,848	0.000%
2026-09-30	10.8000	10.8000	10.6700	10.6700	-6.404%	2	1,832	-11.340%
2026-09-29	10.9000	11.4000	10.9000	11.4000	-11.628%	2	1,835	-17.018%
2026-09-28	12.1500	13.4500	12.1500	12.9000	+6.612%	55	1,835	-26.667%
2026-09-25	12.7000	12.7000	12.1000	12.1000	-14.789%	22	1,832	-21.818%
2026-09-24	14.2500	14.2500	14.2000	14.2000	+6.367%	20	1,812	-33.380%
2026-09-23	13.3000	13.4100	13.2000	13.3500	+9.606%	335	1,796	-29.139%
2026-09-22	13.4200	13.4200	12.1800	12.1800	-8.764%	24	1,629	-22.332%
2026-09-21	15.0500	15.4600	13.3500	13.3500	-25.294%	25	1,639	-29.139%
2026-09-18	19.0000	19.5500	17.8700	17.8700	-12.744%	14	1,636	-47.062%
2026-09-17	21.0000	21.1000	20.4500	20.4800	-20.311%	16	1,632	-53.809%
2026-09-16	23.4600	25.7000	23.2500	25.7000	-4.283%	13	1,626	-63.191%
2026-09-15	26.4600	27.1500	26.4600	26.8500	+2.481%	7	1,623	-64.767%
2026-09-14	27.2000	28.0000	25.3900	26.2000	+31.724%	56	1,622	-63.893%
2026-09-11	20.0000	20.0800	19.5100	19.8900	-13.484%	7	1,592	-52.438%
2026-09-10	22.3400	22.9900	22.3400	22.9900	+14.151%	3	1,592	-58.852%
2026-09-09	20.7400	21.1500	20.1400	20.1400	-3.173%	20	1,589	-53.029%
2026-09-08	20.3500	20.8800	19.7800	20.8000	-5.882%	1,066	1,592	-54.519%
2026-09-04	21.6600	22.2000	20.8000	22.1000	-9.759%	32	1,024	-57.195%
2026-09-03	25.2100	25.2200	24.4600	24.4900	-3.010%	15	1,024	-61.372%
2026-09-02	28.2000	28.4900	25.2500	25.2500	-13.081%	107	1,019	-62.535%
2026-09-01	28.5500	29.0500	27.1000	29.0500	+17.754%	61	1,049	-67.435%
2026-08-31	26.3000	26.3000	24.6700	24.6700	-10.810%	47	1,005	-61.654%
2026-08-28	25.6700	29.0500	24.7000	27.6600	+12.029%	19	1,018	-65.799%
2026-08-27	25.8000	25.8000	24.0300	24.6900	-15.992%	107	1,017	-61.685%
2026-08-26	30.2100	30.2200	29.3900	29.3900	-1.870%	23	1,030	-67.812%
2026-08-25	29.9500	29.9500	29.9500	29.9500	-13.439%	1	1,025	-68.414%
2026-08-24	34.7300	34.7300	34.6000	34.6000	+13.666%	2	1,024	-72.659%
2026-08-20	29.7500	30.6000	29.7500	30.4400	-0.360%	9	1,023	-68.922%
2026-08-19	30.6500	30.6500	30.5500	30.5500	+0.659%	17	1,027	-69.034%
2026-08-18	30.6000	30.6500	29.9000	30.3500	+26.722%	105	1,012	-68.830%
2026-08-17	23.2200	23.9500	22.9500	23.9500	-7.885%	3	1,009	-60.501%
2026-08-14	26.0000	26.0000	26.0000	26.0000	+3.339%	3	1,010	-63.615%
2026-08-13	25.1600	25.1600	25.1600	25.1600	-8.175%	1	1,010	-62.401%
2026-08-12	27.9000	27.9000	27.4000	27.4000	-14.774%	4	1,011	-65.474%
2026-08-11	31.7000	32.1500	31.7000	32.1500	-5.134%	62	1,008	-70.575%
2026-08-10	33.8900	33.8900	33.8900	33.8900	-17.523%	2	1,006	-72.086%
2026-08-06	41.0900	41.0900	41.0900	41.0900	+6.727%	3	1,005	-76.977%
2026-08-05	38.1200	38.5000	38.0100	38.5000	-3.363%	4	1,002	-75.429%
2026-08-04	41.1800	41.1800	39.8400	39.8400	-16.913%	2	1,001	-76.255%
2026-08-03	49.9500	49.9500	47.9500	47.9500	-5.237%	17	1,001	-80.271%
2026-07-31	51.5200	51.5200	50.6000	50.6000	-6.209%	7	1,001	-81.304%
2026-07-30	59.0000	59.0000	53.9500	53.9500	-16.808%	9	1,006	-82.465%
2026-07-29	66.5100	68.7700	64.8300	64.8500	+10.327%	14	1,004	-85.412%
2026-07-28	63.0000	63.3200	58.7800	58.7800	+14.336%	14	1,002	-83.906%
2026-07-24	51.4100	51.4100	51.4100	51.4100	+18.620%	2	1,007	-81.599%
2026-07-22	44.5000	44.5000	43.3400	43.3400	-3.902%	3	1,005	-78.173%
2026-07-21	47.8000	47.8000	45.1000	45.1000	-9.619%	4	1,011	-79.024%
2026-07-20	49.9000	49.9000	49.9000	49.9000	-8.171%	1	1,008	-81.042%
2026-07-17	58.4000	58.4000	51.6500	54.3400	+5.515%	13	1,015	-82.591%
2026-07-16	48.5800	51.5000	48.5800	51.5000	+13.212%	3	1,004	-81.631%
2026-07-13	45.4900	45.4900	45.4900	45.4900	+14.874%	2	1,003	-79.204%
2026-07-10	39.6000	39.6000	39.6000	39.6000	-2.822%	1	1,001	-76.111%
2026-07-09	40.7500	40.7500	40.7500	40.7500	-17.360%	1	1,001	-76.785%
2026-07-08	49.3100	49.3100	49.3100	49.3100	-0.384%	2	1,002	-80.815%
2026-07-07	52.0900	52.0900	49.5000	49.5000	+5.882%	2	1,002	-80.889%
2026-07-02	46.5700	47.3000	46.5700	46.7500	+21.618%	8	1,005	-79.765%
2026-07-01	38.2500	38.4400	37.4500	38.4400	+17.124%	19	1,005	-75.390%
2026-06-30	33.9700	34.1100	32.8200	32.8200	-20.533%	19	1,002	-71.176%
2026-06-29	41.3000	41.3000	41.3000	41.3000	+8.684%	1	995	-77.094%
2026-06-25	38.0000	38.0000	38.0000	38.0000	-6.748%	2	996	-75.105%
2026-06-23	42.0300	42.0300	40.5500	40.7500	+21.824%	22	994	-76.785%
2026-06-22	33.3800	33.4500	33.3800	33.4500	-2.620%	2	1,004	-71.719%
2026-06-18	34.4000	34.5300	34.2900	34.3500	-10.756%	6	999	-72.460%
2026-06-16	38.5500	38.5500	38.4900	38.4900	+11.082%	2	999	-75.422%
2026-06-15	34.6500	34.6500	34.6500	34.6500	-16.747%	1	998	-72.698%
2026-06-12	41.6200	41.6200	41.6200	41.6200	-15.578%	1	998	-77.271%
2026-06-11	49.7800	49.7800	48.1400	49.3000	-7.850%	19	998	-80.811%
2026-06-09	54.6000	54.6000	53.5000	53.5000	+3.883%	2	985	-82.318%
2026-06-05	44.9000	51.5000	44.9000	51.5000	+41.873%	149	984	-81.631%
2026-06-03	36.1500	36.3000	36.0700	36.3000	-4.120%	10	953	-73.939%
2026-06-02	37.9000	37.9000	36.8500	37.8600	-7.973%	2,605	1,524	-75.013%
2026-06-01	40.6100	41.1700	40.1300	41.1400	-0.963%	18	2,625	-77.005%
2026-05-29	41.4000	41.5400	41.4000	41.5400	-3.350%	8	2,615	-77.227%
2026-05-27	44.8200	44.8200	42.9800	42.9800	+4.068%	10	2,614	-77.990%
2026-05-26	42.2900	42.2900	41.2200	41.3000	-9.786%	4	2,614	-77.094%
2026-05-22	45.2700	45.8500	44.1000	45.7800	-7.365%	35	2,614	-79.336%
2026-05-21	48.6200	49.7400	47.9500	49.4200	-1.808%	1,002	2,609	-80.858%
2026-05-20	51.9100	51.9100	50.3300	50.3300	-10.604%	5	2,609	-81.204%
2026-05-19	58.7100	60.0500	52.9000	56.3000	-2.426%	2,954	1,737	-83.197%
2026-05-18	52.3800	57.7000	52.3800	57.7000	+10.010%	20	1,737	-83.605%
2026-05-15	52.4500	52.4500	52.4500	52.4500	+8.863%	4	1,737	-81.964%
2026-05-14	47.9400	48.1800	47.9400	48.1800	-2.529%	2	20	-80.365%
2026-05-13	51.5000	51.5000	49.4300	49.4300	-6.241%	3	22	-80.862%
2026-05-12	51.5500	53.2500	51.5500	52.7200	+8.433%	3	22	-82.056%
2026-05-08	48.6200	48.6200	48.6200	48.6200	-7.882%	4	22	-80.543%
2026-05-06	52.8600	52.8600	52.7800	52.7800	-11.739%	5	22	-82.077%
2026-05-05	60.0000	60.0000	59.3200	59.8000	-8.381%	9	17	-84.181%
2026-05-01	66.0000	66.0000	65.2700	65.2700	-2.261%	7	8	-85.506%
2026-04-24	67.0500	67.0500	66.3100	66.7800	0.000%	11	8	-85.834%

.dark-mode .qWKnJn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWKnJn{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P520SMH Dec 18 2026 520.00 Put (SMH261218P00520000)option OPRA

SMH20261218P520
SMH Dec 18 2026 520.00 Put (SMH261218P00520000)
option OPRA