Dark

SMH20261218P540
SMH Dec 18 2026 540.00 Put (SMH261218P00540000)
option OPRA

EOD

Oct 1, 2026

12.98-12.297%(-1.82)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.1500	14.9100	12.9000	12.9800	-12.297%	108	5,151	0.000%
2026-09-30	15.3500	15.3500	14.6500	14.8000	-1.003%	7	5,056	-12.297%
2026-09-29	15.0000	15.1800	14.9500	14.9500	-11.903%	15	5,060	-13.177%
2026-09-28	16.9900	16.9900	16.4000	16.9700	+4.753%	5	5,059	-23.512%
2026-09-25	16.1300	17.0300	15.8900	16.2000	-9.244%	84	5,054	-19.877%
2026-09-24	19.7200	19.7200	17.8500	17.8500	-0.279%	20	5,057	-27.283%
2026-09-23	16.8000	18.0000	16.8000	17.9000	+4.070%	172	5,051	-27.486%
2026-09-22	18.1100	18.1100	17.2000	17.2000	-3.695%	4	5,168	-24.535%
2026-09-21	20.9200	21.0300	17.8000	17.8600	-30.909%	405	5,305	-27.324%
2026-09-18	25.4000	25.8700	25.4000	25.8500	-6.000%	17	5,345	-49.787%
2026-09-17	28.5200	28.5200	27.4000	27.5000	-19.614%	47	5,341	-52.800%
2026-09-16	31.1000	35.8100	31.0000	34.2100	-2.536%	13	5,334	-62.058%
2026-09-15	33.2200	35.6500	32.8000	35.1000	+3.387%	89	5,406	-63.020%
2026-09-14	37.2000	37.2000	33.2100	33.9500	+25.184%	242	5,250	-61.767%
2026-09-11	26.2000	27.1200	26.2000	27.1200	-10.050%	4	5,102	-52.139%
2026-09-10	31.5000	31.5600	30.1500	30.1500	+6.877%	15	5,108	-56.949%
2026-09-09	28.4500	28.4500	28.2100	28.2100	+3.904%	7	5,103	-53.988%
2026-09-08	26.3500	27.5000	26.3000	27.1500	-8.184%	120	5,098	-52.192%
2026-09-04	29.1000	29.7400	27.7000	29.5700	-7.565%	17	4,986	-56.104%
2026-09-03	35.6700	35.8800	31.9500	31.9900	-4.507%	38	4,986	-59.425%
2026-09-02	37.3000	37.3000	33.0000	33.5000	-7.688%	15	4,970	-61.254%
2026-09-01	36.9000	37.8000	35.9200	36.2900	+12.179%	36	4,967	-64.233%
2026-08-31	34.5000	34.5000	32.3500	32.3500	-8.357%	25	4,960	-59.876%
2026-08-28	31.4300	36.6500	31.4300	35.3000	+12.277%	101	4,952	-63.229%
2026-08-27	32.7400	32.8800	30.8500	31.4400	-15.981%	96	4,861	-58.715%
2026-08-26	38.4000	38.4000	37.4200	37.4200	-0.107%	13	4,806	-65.313%
2026-08-25	36.8500	38.2500	36.8500	37.4600	-9.342%	6	4,796	-65.350%
2026-08-24	43.7500	44.5500	41.3200	41.3200	+7.744%	9	4,793	-68.587%
2026-08-20	38.7500	38.7500	37.5000	38.3500	-1.287%	203	4,862	-66.154%
2026-08-19	38.8500	38.8500	38.8500	38.8500	+1.969%	1	4,677	-66.589%
2026-08-18	36.5000	38.1000	36.5000	38.1000	+28.978%	20	4,678	-65.932%
2026-08-17	28.3700	29.5400	27.5600	29.5400	-11.689%	5	4,667	-56.060%
2026-08-14	32.7500	33.4500	32.7500	33.4500	+3.496%	20	4,672	-61.196%
2026-08-13	31.0500	32.3200	31.0500	32.3200	-2.415%	4	4,672	-59.839%
2026-08-12	34.2200	34.4500	33.0700	33.1200	-19.806%	20	4,672	-60.809%
2026-08-10	41.3000	41.3000	41.3000	41.3000	+0.830%	10	4,665	-68.571%
2026-08-07	43.4100	43.4100	40.9600	40.9600	-8.775%	3	4,665	-68.311%
2026-08-06	46.7500	46.7500	44.7300	44.9000	-8.067%	6	4,664	-71.091%
2026-08-05	48.8400	48.8400	48.8400	48.8400	+3.256%	20	4,664	-73.423%
2026-08-04	51.1000	51.1000	47.3000	47.3000	-18.378%	16	4,650	-72.558%
2026-08-03	65.5000	65.5000	57.9500	57.9500	-2.687%	6	4,661	-77.601%
2026-07-31	63.0000	63.0000	59.5500	59.5500	-3.952%	10	4,650	-78.203%
2026-07-30	65.1700	66.1200	61.4000	62.0000	-22.277%	41	4,642	-79.065%
2026-07-29	78.1500	80.4800	78.1500	79.7700	+13.876%	3	4,641	-83.728%
2026-07-28	74.3300	74.3300	68.0000	70.0500	+11.138%	120	4,639	-81.470%
2026-07-27	57.8500	68.1500	57.8500	63.0300	+12.554%	6	4,618	-79.407%
2026-07-24	57.6100	57.6100	56.0000	56.0000	+6.972%	14	4,616	-76.821%
2026-07-23	52.4000	55.1800	52.3500	52.3500	+3.071%	27	4,619	-75.205%
2026-07-22	51.0000	51.0000	50.7900	50.7900	-2.514%	2	4,635	-74.444%
2026-07-21	54.3500	55.3100	52.1000	52.1000	-12.216%	9	4,634	-75.086%
2026-07-20	58.9500	59.3500	58.9500	59.3500	-7.251%	3	4,628	-78.130%
2026-07-17	66.0000	66.4700	60.6500	63.9900	+12.758%	24	4,626	-79.716%
2026-07-16	56.3000	57.0900	55.9500	56.7500	+1.739%	54	4,615	-77.128%
2026-07-15	57.0000	57.0000	55.0000	55.7800	+15.105%	5	4,565	-76.730%
2026-07-14	51.0000	51.0000	48.4600	48.4600	-9.741%	6	4,567	-73.215%
2026-07-13	53.3000	53.6900	50.7300	53.6900	+15.487%	7	4,565	-75.824%
2026-07-10	47.5000	47.9500	46.0000	46.4900	-2.741%	74	4,561	-72.080%
2026-07-09	48.9300	48.9300	47.3000	47.8000	-11.481%	22	4,556	-72.845%
2026-07-08	54.8500	54.8500	53.9500	54.0000	-10.075%	10	4,556	-75.963%
2026-07-07	58.2900	61.1500	56.6000	60.0500	+27.902%	34	4,584	-78.385%
2026-07-06	47.1300	47.1300	46.9100	46.9500	-16.976%	3	4,558	-72.354%
2026-07-02	49.0500	56.7000	48.3800	56.5500	+28.231%	48	4,544	-77.047%
2026-07-01	44.6500	44.7500	44.1000	44.1000	+16.359%	18	4,544	-70.567%
2026-06-30	41.9700	41.9700	37.9000	37.9000	-13.213%	4	4,530	-65.752%
2026-06-29	48.0800	48.0800	43.6700	43.6700	-2.631%	7	4,529	-70.277%
2026-06-25	44.0000	44.9500	44.0000	44.8500	-9.211%	20	4,530	-71.059%
2026-06-24	48.6000	49.4000	46.4700	49.4000	+3.347%	101	4,519	-73.725%
2026-06-23	48.8000	49.3000	47.3000	47.8000	+27.739%	82	4,657	-72.845%
2026-06-22	37.4200	38.3800	37.4200	37.4200	-7.833%	50	4,653	-65.313%
2026-06-18	40.5400	40.6800	39.6000	40.6000	-5.581%	132	4,522	-68.030%
2026-06-17	43.0000	43.6500	43.0000	43.0000	-4.232%	29	4,522	-69.814%
2026-06-16	40.0600	44.9000	40.0600	44.9000	+9.968%	56	4,522	-71.091%
2026-06-15	42.0500	42.0500	40.8300	40.8300	-15.026%	6	4,526	-68.210%
2026-06-12	47.8500	48.1000	47.8500	48.0500	-11.786%	11	4,526	-72.986%
2026-06-11	57.8000	57.8000	54.4100	54.4700	-7.834%	40	4,526	-76.170%
2026-06-10	60.4800	60.4800	59.0500	59.1000	+2.765%	36	4,545	-78.037%
2026-06-09	47.2500	64.4300	47.2500	57.5100	+12.765%	7	4,542	-77.430%
2026-06-08	51.0000	51.0000	51.0000	51.0000	-13.486%	14	4,540	-74.549%
2026-06-05	48.5000	58.9500	48.5000	58.9500	+33.673%	6	4,526	-77.981%
2026-06-04	44.1000	44.1000	44.1000	44.1000	+4.850%	1	4,527	-70.567%
2026-06-03	42.7000	42.9000	42.0600	42.0600	-5.419%	13	4,527	-69.139%
2026-06-02	44.1000	44.4700	43.9500	44.4700	-6.082%	15	4,526	-70.812%
2026-06-01	48.8000	48.8000	47.3500	47.3500	-2.270%	14	4,516	-72.587%
2026-05-29	47.0000	48.4500	47.0000	48.4500	+1.636%	3	4,515	-73.209%
2026-05-28	49.5000	49.5000	47.6500	47.6700	-3.208%	8	4,513	-72.771%
2026-05-26	48.7500	49.2500	48.7500	49.2500	-5.561%	3	4,510	-73.645%
2026-05-22	54.5000	54.5000	51.8000	52.1500	-9.853%	19	4,509	-75.110%
2026-05-21	57.6000	57.8500	57.6000	57.8500	-0.379%	3	4,511	-77.563%
2026-05-20	61.9500	61.9500	58.0000	58.0700	-8.262%	21	4,511	-77.648%
2026-05-19	66.4900	66.4900	63.0000	63.3000	-2.360%	59	4,506	-79.494%
2026-05-18	59.5300	67.0600	59.5300	64.8300	+6.541%	419	4,506	-79.978%
2026-05-15	61.0500	61.0500	60.0000	60.8500	+7.890%	31	4,506	-78.669%
2026-05-14	56.4000	56.4000	56.4000	56.4000	-2.422%	1	4,084	-76.986%
2026-05-13	57.6000	57.8000	57.6000	57.8000	-6.563%	27	4,083	-77.543%
2026-05-12	58.5000	64.0000	58.5000	61.8600	+10.464%	5	4,083	-79.017%
2026-05-11	54.9000	56.0000	54.9000	56.0000	-1.356%	28	4,083	-76.821%
2026-05-08	56.7200	56.8700	56.1500	56.7700	-11.711%	28	4,034	-77.136%
2026-05-07	62.5500	64.3000	62.5500	64.3000	+4.638%	17	4,024	-79.813%
2026-05-06	62.7000	63.5300	61.0000	61.4500	-15.706%	4,032	4,038	-78.877%
2026-05-01	77.0000	77.0000	72.9000	72.9000	-6.020%	12	4	-82.195%
2026-04-24	76.9300	77.5700	76.9300	77.5700	0.000%	8	4	-83.267%

.dark-mode .tyZBxL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tyZBxL{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P540SMH Dec 18 2026 540.00 Put (SMH261218P00540000)option OPRA

SMH20261218P540
SMH Dec 18 2026 540.00 Put (SMH261218P00540000)
option OPRA