Dark

SMH20261218P525
SMH Dec 18 2026 525.00 Put (SMH261218P00525000)
option OPRA

EOD

Oct 1, 2026

10.25-12.393%(-1.45)519

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.7000	12.0000	10.0000	10.2500	-12.393%	519	3,218	0.000%
2026-09-30	11.7000	12.0000	11.5000	11.7000	-2.092%	481	2,718	-12.393%
2026-09-29	12.1600	12.4000	11.8000	11.9500	-9.607%	1,795	2,637	-14.226%
2026-09-28	13.6000	13.6000	13.2200	13.2200	+3.281%	5	1,024	-22.466%
2026-09-25	13.1500	13.1500	12.8000	12.8000	-8.571%	15	1,023	-19.922%
2026-09-24	16.0000	16.0000	14.0000	14.0000	0.000%	57	1,022	-26.786%
2026-09-23	13.6000	14.4500	13.6000	14.0000	+5.184%	205	1,007	-26.786%
2026-09-22	13.5000	13.5000	13.3100	13.3100	-10.068%	3	973	-22.990%
2026-09-21	16.6400	16.9200	14.8000	14.8000	-29.524%	14	971	-30.743%
2026-09-18	20.3700	21.0000	20.3700	21.0000	-4.545%	3	967	-51.190%
2026-09-17	22.3000	22.4400	22.0000	22.0000	-15.450%	66	966	-53.409%
2026-09-16	25.0500	26.0200	25.0500	26.0200	-9.275%	3	942	-60.607%
2026-09-15	28.6800	28.6800	28.6800	28.6800	+4.291%	1	944	-64.261%
2026-09-14	29.5300	29.5700	27.5000	27.5000	+29.595%	11	944	-62.727%
2026-09-11	21.8300	21.8300	21.1000	21.2200	-12.386%	210	944	-51.697%
2026-09-10	24.3700	24.3700	24.2200	24.2200	+6.088%	2	858	-57.680%
2026-09-09	22.9100	22.9100	22.8200	22.8300	-2.311%	6	858	-55.103%
2026-09-08	20.7000	23.3700	20.7000	23.3700	-1.807%	14	869	-56.140%
2026-09-04	22.7200	24.0000	22.2500	23.8000	-20.188%	40	848	-56.933%
2026-09-03	29.9400	29.9400	29.8200	29.8200	+6.500%	4	848	-65.627%
2026-09-02	28.2700	28.2700	28.0000	28.0000	-6.072%	502	1,088	-63.393%
2026-09-01	28.6500	29.8100	28.6500	29.8100	+9.194%	5	720	-65.616%
2026-08-31	28.4000	28.4000	27.3000	27.3000	-9.000%	13	718	-62.454%
2026-08-28	26.9500	30.7900	26.3400	30.0000	+16.822%	19	718	-65.833%
2026-08-27	25.7000	26.2000	25.6800	25.6800	-17.587%	18	711	-60.086%
2026-08-26	31.5500	31.5500	31.1600	31.1600	-16.729%	15	709	-67.105%
2026-08-24	37.8600	37.8600	37.0400	37.4200	+15.280%	6	695	-72.608%
2026-08-21	32.4600	32.4600	32.4600	32.4600	+0.558%	1	693	-68.423%
2026-08-20	32.3500	32.3500	32.2800	32.2800	-1.974%	6	694	-68.247%
2026-08-19	33.0300	33.0300	32.9300	32.9300	+2.109%	25	697	-68.873%
2026-08-18	31.0100	33.0000	31.0100	32.2500	+27.470%	69	681	-68.217%
2026-08-17	23.4000	25.3000	23.4000	25.3000	-6.470%	2	626	-59.486%
2026-08-14	27.4000	27.4000	27.0500	27.0500	-7.140%	6	626	-62.107%
2026-08-12	28.6000	29.2000	28.6000	29.1300	-14.324%	7	621	-64.813%
2026-08-11	33.2500	34.0000	33.2500	34.0000	-5.817%	7	624	-69.853%
2026-08-10	35.3600	36.1000	35.3600	36.1000	-0.166%	5	625	-71.607%
2026-08-07	36.2000	36.5500	35.7500	36.1600	-10.804%	165	620	-71.654%
2026-08-06	40.5400	40.5400	40.5400	40.5400	+1.451%	1	482	-74.716%
2026-08-05	39.9600	39.9600	39.9600	39.9600	-7.628%	3	482	-74.349%
2026-08-04	44.2000	44.2000	43.0000	43.2600	-17.126%	257	482	-76.306%
2026-08-03	52.2000	52.2000	52.2000	52.2000	-1.732%	8	479	-80.364%
2026-07-31	49.8000	54.5500	49.1500	53.1200	-4.271%	55	471	-80.704%
2026-07-30	57.8200	58.7500	55.4900	55.4900	-12.683%	31	452	-81.528%
2026-07-29	69.0700	71.8400	62.3700	63.5500	+1.761%	312	434	-83.871%
2026-07-28	65.2400	66.7500	62.0000	62.4500	+27.893%	49	138	-83.587%
2026-07-23	47.8000	48.8300	47.8000	48.8300	+9.362%	14	91	-79.009%
2026-07-22	44.9300	44.9300	44.6500	44.6500	-3.459%	2	80	-77.044%
2026-07-21	46.9500	46.9500	46.2500	46.2500	-16.817%	6	79	-77.838%
2026-07-17	61.0000	61.0000	55.6000	55.6000	+10.757%	9	78	-81.565%
2026-07-16	50.2000	50.2000	50.2000	50.2000	+5.573%	12	83	-79.582%
2026-07-15	47.5500	47.5500	47.5500	47.5500	-1.675%	1	78	-78.444%
2026-07-13	48.3600	48.3600	48.3600	48.3600	-0.391%	1	79	-78.805%
2026-07-08	48.6400	48.6400	48.5100	48.5500	+21.832%	50	79	-78.888%
2026-07-01	37.9500	40.0500	37.9500	39.8500	-0.549%	27	60	-74.279%
2026-06-25	39.7300	40.0700	39.7000	40.0700	-3.446%	3	55	-74.420%
2026-06-24	41.5000	41.5000	41.5000	41.5000	-1.073%	2	54	-75.301%
2026-06-23	42.1500	42.1500	41.9500	41.9500	+15.438%	20	53	-75.566%
2026-06-18	36.3400	36.3400	36.3400	36.3400	-28.253%	4	59	-71.794%
2026-06-11	50.6500	50.6500	50.6500	50.6500	-7.573%	11	59	-79.763%
2026-06-10	50.5500	54.8000	50.5500	54.8000	+24.659%	3	58	-81.296%
2026-06-08	43.7000	43.9600	43.7000	43.9600	-11.921%	17	60	-76.683%
2026-06-05	49.7300	49.9100	49.7300	49.9100	+28.073%	2	52	-79.463%
2026-06-02	38.9500	38.9700	38.9500	38.9700	-8.885%	2	51	-73.698%
2026-06-01	42.1700	42.7700	42.1700	42.7700	-0.812%	9	51	-76.035%
2026-05-28	43.7000	43.7000	42.9900	43.1200	-6.261%	12	44	-76.229%
2026-05-27	46.3900	46.5100	45.9900	46.0000	+5.771%	6	44	-77.717%
2026-05-26	43.4900	43.4900	43.4900	43.4900	-5.292%	10	40	-76.431%
2026-05-22	47.1200	47.1200	45.5400	45.9200	-8.471%	28	46	-77.679%
2026-05-21	50.1700	50.1700	50.1700	50.1700	-4.963%	1	22	-79.569%
2026-05-20	52.5500	53.0500	52.2600	52.7900	-13.388%	8	22	-80.583%
2026-05-18	55.2500	60.9500	55.2500	60.9500	+12.350%	3	19	-83.183%
2026-05-15	54.2000	54.2500	54.2000	54.2500	+6.268%	2	19	-81.106%
2026-05-13	51.0500	51.0500	51.0500	51.0500	+4.077%	1	16	-79.922%
2026-05-11	49.0500	49.0500	49.0500	49.0500	-4.702%	1	16	-79.103%
2026-05-08	51.4700	51.4700	51.4700	51.4700	-16.715%	1	16	-80.085%
2026-05-05	61.7000	61.8000	61.7000	61.8000	-7.235%	5	16	-83.414%
2026-05-04	66.7500	66.7500	66.6200	66.6200	-29.577%	2	11	-84.614%
2026-04-14	94.6000	94.6000	94.6000	94.6000	0.000%	11	11	-89.165%

.dark-mode .qjHfk3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjHfk3{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P525SMH Dec 18 2026 525.00 Put (SMH261218P00525000)option OPRA

SMH20261218P525
SMH Dec 18 2026 525.00 Put (SMH261218P00525000)
option OPRA