Dark

SMH20261218P530
SMH Dec 18 2026 530.00 Put (SMH261218P00530000)
option OPRA

EOD

Oct 1, 2026

11.15-18.315%(-2.50)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	12.7000	12.8500	10.8800	11.1500	-18.315%	139	848	0.000%
2026-09-30	12.6700	13.6500	12.4500	13.6500	+4.198%	14	947	-18.315%
2026-09-29	13.2700	13.3200	13.0900	13.1000	-7.746%	48	943	-14.885%
2026-09-28	13.9500	16.0500	13.7000	14.2000	+2.527%	492	939	-21.479%
2026-09-25	13.7200	14.6500	13.4000	13.8500	-16.415%	200	868	-19.495%
2026-09-24	16.5700	16.5700	16.5700	16.5700	+7.111%	1	736	-32.710%
2026-09-23	15.0000	15.4700	14.7000	15.4700	+9.639%	153	736	-27.925%
2026-09-22	15.6000	15.6000	14.1000	14.1100	-13.753%	220	584	-20.978%
2026-09-21	18.2600	18.5200	16.2400	16.3600	-26.571%	370	475	-31.846%
2026-09-18	22.7600	22.7600	22.1400	22.2800	-7.128%	5	329	-49.955%
2026-09-17	23.9000	24.3700	23.9000	23.9900	-20.033%	7	326	-53.522%
2026-09-16	27.4500	31.0000	27.0300	30.0000	-1.639%	17	330	-62.833%
2026-09-15	30.5000	30.5000	30.5000	30.5000	+5.172%	1	324	-63.443%
2026-09-14	31.0000	31.0000	29.0000	29.0000	+29.754%	12	324	-61.552%
2026-09-11	23.4500	23.4500	22.3500	22.3500	-4.405%	8	318	-50.112%
2026-09-09	24.2500	24.6100	23.3800	23.3800	-2.502%	4	320	-52.310%
2026-09-08	23.5700	23.9800	23.5700	23.9800	-5.776%	6	329	-53.503%
2026-09-04	25.7000	25.8600	24.2200	25.4500	-12.332%	147	316	-56.189%
2026-09-03	31.9900	31.9900	29.0300	29.0300	-0.922%	2	316	-61.591%
2026-09-02	32.0000	32.1200	29.3000	29.3000	-8.723%	77	316	-61.945%
2026-09-01	32.7400	32.7400	30.6000	32.1000	+7.036%	8	262	-65.265%
2026-08-31	29.9900	29.9900	29.9900	29.9900	-3.507%	1	258	-62.821%
2026-08-28	28.7000	32.5500	28.0700	31.0800	+12.040%	25	259	-64.125%
2026-08-27	29.0600	29.0600	27.3500	27.7400	-16.822%	20	251	-59.805%
2026-08-26	33.3500	33.3500	33.3500	33.3500	-1.506%	1	247	-66.567%
2026-08-25	34.6900	34.6900	33.8000	33.8600	-7.613%	29	247	-67.070%
2026-08-24	39.2000	39.2000	36.6500	36.6500	+6.017%	8	247	-69.577%
2026-08-21	34.5700	34.5700	34.5700	34.5700	+0.640%	1	246	-67.747%
2026-08-19	34.8700	34.9600	34.3500	34.3500	+2.691%	53	259	-67.540%
2026-08-18	34.5000	34.5000	33.4500	33.4500	+28.358%	6	253	-66.667%
2026-08-17	26.0600	26.0600	26.0600	26.0600	-12.697%	1	246	-57.214%
2026-08-14	29.4000	29.8500	29.4000	29.8500	+4.553%	4	245	-62.647%
2026-08-13	28.1000	28.5500	27.5500	28.5500	-7.154%	12	241	-60.946%
2026-08-12	30.6000	30.7500	30.6000	30.7500	-29.618%	4	241	-63.740%
2026-08-05	43.6900	43.6900	43.6900	43.6900	-0.501%	1	242	-74.479%
2026-08-04	45.8000	45.8200	43.8900	43.9100	-17.198%	28	242	-74.607%
2026-08-03	58.0500	58.0500	53.0300	53.0300	-5.624%	62	228	-78.974%
2026-07-31	55.9600	56.1900	55.9600	56.1900	-1.937%	2	201	-80.157%
2026-07-30	59.1800	59.1800	57.3000	57.3000	-23.221%	17	202	-80.541%
2026-07-29	69.0500	74.6300	69.0500	74.6300	+15.491%	8	195	-85.060%
2026-07-28	67.1900	67.2600	64.4700	64.6200	+21.125%	10	208	-82.745%
2026-07-27	53.3500	53.3500	53.3500	53.3500	-2.110%	1	205	-79.100%
2026-07-24	54.0000	54.5000	52.0000	54.5000	+11.224%	24	205	-79.541%
2026-07-23	48.6000	49.0000	48.3000	49.0000	+5.376%	12	185	-77.245%
2026-07-22	46.5000	46.5000	46.5000	46.5000	-2.923%	20	184	-76.022%
2026-07-21	48.2500	48.2500	47.8900	47.9000	-15.595%	4	167	-76.722%
2026-07-20	54.3500	56.7500	54.3500	56.7500	-1.304%	6	170	-80.352%
2026-07-17	59.5000	61.2300	57.5000	57.5000	+4.488%	17	170	-80.609%
2026-07-16	55.0300	55.0300	55.0300	55.0300	+16.220%	1	171	-79.738%
2026-07-15	50.4200	50.4200	47.3500	47.3500	-1.559%	11	171	-76.452%
2026-07-13	48.1000	48.1000	48.1000	48.1000	+5.691%	4	163	-76.819%
2026-07-10	45.5100	45.5100	45.5100	45.5100	+2.201%	1	167	-75.500%
2026-07-09	44.4600	44.7200	44.3800	44.5300	-14.283%	51	167	-74.961%
2026-07-08	50.9100	51.9500	50.4500	51.9500	-5.990%	6	146	-78.537%
2026-07-07	55.2600	55.2600	55.2600	55.2600	+21.772%	1	142	-79.823%
2026-07-06	45.3800	45.3800	45.3800	45.3800	-13.726%	1	143	-75.430%
2026-07-02	42.3800	52.6000	42.3800	52.6000	+28.922%	4	145	-78.802%
2026-07-01	38.8700	41.3500	38.8700	40.8000	+9.677%	78	145	-72.672%
2026-06-30	37.2000	37.2000	37.2000	37.2000	-14.971%	1	130	-70.027%
2026-06-29	43.7500	43.7500	43.7500	43.7500	-6.156%	1	130	-74.514%
2026-06-26	46.6200	46.6200	46.6200	46.6200	+9.565%	1	131	-76.083%
2026-06-25	42.5800	42.5800	42.5500	42.5500	-3.075%	2	130	-73.796%
2026-06-23	43.5800	44.0500	43.5800	43.9000	+21.911%	7	130	-74.601%
2026-06-22	36.0800	36.1500	35.8600	36.0100	-12.278%	7	129	-69.036%
2026-06-17	40.4000	41.0500	40.4000	41.0500	-1.559%	2	129	-72.838%
2026-06-16	41.7000	41.7000	41.7000	41.7000	+10.875%	36	129	-73.261%
2026-06-15	37.6100	37.6100	37.6100	37.6100	-15.445%	4	85	-70.354%
2026-06-12	44.4800	44.4800	44.4800	44.4800	-11.746%	5	85	-74.933%
2026-06-11	52.0000	52.0000	50.3100	50.4000	-10.256%	3	85	-77.877%
2026-06-10	56.1600	56.1600	56.1600	56.1600	-6.711%	1	85	-80.146%
2026-06-09	60.2000	60.2000	60.2000	60.2000	+30.870%	2	84	-81.478%
2026-06-08	48.0100	48.0100	46.0000	46.0000	-7.742%	2	82	-75.761%
2026-06-05	49.0000	49.8600	48.8900	49.8600	+26.068%	3	81	-77.637%
2026-06-03	39.5500	39.5500	39.5500	39.5500	-3.442%	1	81	-71.808%
2026-06-02	40.6000	40.9600	40.6000	40.9600	-6.867%	2	80	-72.778%
2026-06-01	43.9200	43.9800	43.9200	43.9800	-5.905%	28	81	-74.648%
2026-05-27	48.3500	48.5800	46.7400	46.7400	+6.034%	4	81	-76.145%
2026-05-26	44.2600	44.3500	44.0800	44.0800	-12.139%	4	80	-74.705%
2026-05-22	49.0700	50.1700	47.8200	50.1700	-4.018%	81	82	-77.776%
2026-05-21	53.0000	53.0000	52.2700	52.2700	-4.964%	2	51	-78.668%
2026-05-20	54.8400	55.0000	54.6300	55.0000	-9.599%	7	51	-79.727%
2026-05-18	60.8400	60.8400	60.8400	60.8400	+7.700%	1	47	-81.673%
2026-05-15	59.5000	59.5000	56.2700	56.4900	+9.138%	12	47	-80.262%
2026-05-14	51.7600	51.7600	51.7600	51.7600	-10.341%	2	43	-78.458%
2026-05-12	57.8200	57.8200	57.3200	57.7300	+11.340%	50	42	-80.686%
2026-05-11	50.9700	51.9500	50.9700	51.8500	-1.519%	34	42	-78.496%
2026-05-08	53.6800	53.6800	52.6500	52.6500	-12.074%	21	24	-78.822%
2026-05-07	59.8800	59.8800	59.8800	59.8800	-6.961%	5	3	-81.379%
2026-05-05	64.3600	64.3600	64.3600	64.3600	0.000%	5	5	-82.676%

.dark-mode .sYm3jx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sYm3jx{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P530SMH Dec 18 2026 530.00 Put (SMH261218P00530000)option OPRA

SMH20261218P530
SMH Dec 18 2026 530.00 Put (SMH261218P00530000)
option OPRA