Dark

SMH20261218P550
SMH Dec 18 2026 550.00 Put (SMH261218P00550000)
option OPRA

EOD

Oct 1, 2026

15.17-11.545%(-1.98)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.5700	17.5700	15.0000	15.1700	-11.545%	63	2,787	0.000%
2026-09-30	17.3000	17.6700	17.1500	17.1500	+0.587%	15	2,784	-11.545%
2026-09-29	17.3200	17.3200	17.0500	17.0500	-11.566%	6	2,851	-11.026%
2026-09-28	18.3900	21.0100	18.3900	19.2800	+3.656%	459	2,845	-21.317%
2026-09-25	18.6300	19.7300	18.6000	18.6000	-9.224%	118	2,623	-18.441%
2026-09-24	22.3300	22.7000	20.4900	20.4900	-2.429%	88	2,531	-25.964%
2026-09-23	20.1500	21.5000	19.8000	21.0000	+10.410%	203	2,534	-27.762%
2026-09-22	20.8600	21.1000	19.0200	19.0200	-10.662%	31	2,494	-20.242%
2026-09-21	23.9000	24.2000	21.2900	21.2900	-23.279%	36	2,486	-28.746%
2026-09-18	29.5000	30.3700	27.7500	27.7500	-11.200%	53	2,488	-45.333%
2026-09-17	31.6500	31.7000	31.2500	31.2500	-20.056%	26	2,486	-51.456%
2026-09-16	36.0000	40.5000	35.6500	39.0900	-2.030%	332	2,482	-61.192%
2026-09-15	39.0000	39.9000	39.0000	39.9000	+3.502%	2	2,295	-61.980%
2026-09-14	40.1500	43.2200	37.9700	38.5500	+28.715%	261	2,296	-60.649%
2026-09-11	30.1800	30.9700	29.7900	29.9500	-10.276%	30	2,087	-49.349%
2026-09-10	33.5500	33.5500	33.3800	33.3800	+7.573%	16	2,081	-54.554%
2026-09-09	30.3500	31.0500	30.3500	31.0300	-1.147%	16	2,066	-51.112%
2026-09-08	29.9500	31.6000	29.0000	31.3900	-7.377%	62	2,068	-51.673%
2026-09-04	31.6400	33.8900	31.5000	33.8900	-7.404%	12	2,082	-55.238%
2026-09-03	40.6400	40.6400	36.6000	36.6000	-5.058%	17	2,082	-58.552%
2026-09-02	39.8000	39.8000	37.9000	38.5500	-7.332%	19	2,077	-60.649%
2026-09-01	43.9500	43.9500	39.0500	41.6000	+12.129%	110	2,077	-63.534%
2026-08-31	38.1700	38.7500	37.1000	37.1000	-6.901%	7	2,025	-59.111%
2026-08-28	40.0000	41.8000	39.6500	39.8500	+14.020%	77	2,023	-61.932%
2026-08-27	37.0000	37.0000	34.9500	34.9500	-15.620%	44	1,986	-56.595%
2026-08-26	41.6600	41.8200	41.4200	41.4200	-3.450%	4	1,973	-63.375%
2026-08-25	41.8000	43.4500	41.3000	42.9000	-6.188%	6	1,976	-64.639%
2026-08-24	49.3300	49.3700	45.7300	45.7300	+9.141%	6	1,972	-66.827%
2026-08-21	38.9000	41.9000	38.9000	41.9000	-2.558%	22	1,971	-63.795%
2026-08-20	42.1000	43.0000	42.1000	43.0000	-0.046%	3	1,953	-64.721%
2026-08-19	45.0000	45.0000	42.1300	43.0200	+3.165%	15	1,953	-64.737%
2026-08-18	41.7800	42.8000	40.5900	41.7000	+28.704%	472	1,957	-63.621%
2026-08-17	32.0400	32.5100	30.9700	32.4000	-12.432%	11	1,725	-53.179%
2026-08-14	36.2200	37.0000	36.2200	37.0000	+2.778%	30	1,733	-59.000%
2026-08-13	35.1500	36.0000	34.6100	36.0000	-2.439%	6	1,733	-57.861%
2026-08-12	37.8000	37.9500	36.8900	36.9000	-14.682%	15	1,730	-58.889%
2026-08-11	44.8000	45.1500	43.2500	43.2500	-3.996%	189	1,783	-64.925%
2026-08-10	44.6200	45.7000	44.6200	45.0500	+0.111%	11	1,724	-66.326%
2026-08-07	46.2800	47.9500	45.0000	45.0000	-11.067%	5	1,717	-66.289%
2026-08-06	49.6200	50.6000	49.6200	50.6000	+1.160%	2	1,716	-70.020%
2026-08-05	49.2500	53.0000	48.9500	50.0200	-5.640%	13	1,718	-69.672%
2026-08-04	53.9200	54.5700	53.0000	53.0100	-15.387%	28	1,720	-71.383%
2026-08-03	62.8000	62.8000	62.6500	62.6500	-2.793%	40	1,730	-75.786%
2026-07-31	58.5000	67.0500	58.5000	64.4500	-5.457%	8	1,692	-76.462%
2026-07-30	69.0000	69.0000	67.9600	68.1700	-19.800%	5	1,692	-77.747%
2026-07-29	85.0000	85.0000	85.0000	85.0000	+16.438%	1	1,692	-82.153%
2026-07-27	71.7500	73.0000	71.5000	73.0000	+14.564%	22	1,693	-79.219%
2026-07-24	63.7200	63.7200	63.7200	63.7200	+9.297%	1	1,672	-76.193%
2026-07-23	58.3000	58.3000	58.3000	58.3000	+6.000%	1	1,672	-73.979%
2026-07-22	56.1000	56.1000	53.1500	55.0000	-2.048%	38	1,678	-72.418%
2026-07-21	58.9400	58.9400	56.1500	56.1500	-16.069%	73	1,664	-72.983%
2026-07-17	68.0500	68.0500	64.9000	66.9000	+5.189%	9	1,662	-77.324%
2026-07-16	59.0000	63.6000	58.9000	63.6000	+8.532%	10	1,658	-76.148%
2026-07-15	53.7400	60.0000	53.7400	58.6000	+12.584%	1,845	1,656	-74.113%
2026-07-14	52.4100	52.4100	52.0500	52.0500	-8.266%	2	1,877	-70.855%
2026-07-13	56.7400	56.7400	56.7400	56.7400	+13.503%	1	1,877	-73.264%
2026-07-10	52.4800	52.7000	49.9900	49.9900	-2.554%	10	1,877	-69.654%
2026-07-09	53.0000	53.0000	51.3000	51.3000	-11.475%	15	1,876	-70.429%
2026-07-08	59.1000	59.1000	57.9500	57.9500	-7.943%	4	1,869	-73.822%
2026-07-07	64.7700	64.7700	60.6100	62.9500	+24.432%	209	1,867	-75.902%
2026-07-06	53.5500	53.5500	50.3700	50.5900	-16.380%	251	1,660	-70.014%
2026-07-02	49.5000	60.7800	49.1500	60.5000	+24.179%	1,229	304	-74.926%
2026-07-01	47.3000	48.8200	45.5400	48.7200	+3.067%	19	304	-68.863%
2026-06-29	50.1700	50.2500	47.2700	47.2700	+1.004%	258	312	-67.908%
2026-06-25	44.5700	50.0000	44.5700	46.8000	-6.773%	4	88	-67.585%
2026-06-24	52.7000	52.7000	50.2000	50.2000	-0.888%	8	88	-69.781%
2026-06-23	50.7300	50.7500	50.6500	50.6500	+16.948%	6	92	-70.049%
2026-06-18	43.8900	43.8900	43.2400	43.3100	-6.052%	7	92	-64.973%
2026-06-17	46.1000	46.1000	46.1000	46.1000	-5.261%	1	92	-67.093%
2026-06-16	43.5200	48.6600	43.5200	48.6600	+11.299%	9	92	-68.824%
2026-06-15	45.0800	45.0800	43.7200	43.7200	-17.260%	11	82	-65.302%
2026-06-12	52.8400	52.8400	52.8400	52.8400	-5.643%	1	82	-71.291%
2026-06-11	56.0000	56.0000	56.0000	56.0000	-14.894%	1	82	-72.911%
2026-06-10	65.8000	65.8000	65.8000	65.8000	-4.430%	1	83	-76.945%
2026-06-09	67.0000	68.8500	67.0000	68.8500	+20.220%	3	83	-77.967%
2026-06-08	55.7000	57.2700	55.0000	57.2700	-3.683%	6	82	-73.511%
2026-06-05	54.9000	59.4600	54.9000	59.4600	+32.575%	3	80	-74.487%
2026-06-03	47.2500	47.2500	44.8500	44.8500	-4.574%	14	81	-66.176%
2026-06-02	47.7500	47.7500	47.0000	47.0000	-8.382%	7	78	-67.723%
2026-06-01	50.9800	51.3000	50.9800	51.3000	-2.471%	6	78	-70.429%
2026-05-29	52.6000	52.6000	52.6000	52.6000	+0.960%	1	79	-71.160%
2026-05-28	52.1000	52.1000	52.1000	52.1000	-4.439%	1	79	-70.883%
2026-05-27	53.5300	55.6000	53.5300	54.5200	+2.193%	21	79	-72.175%
2026-05-26	52.9200	53.3500	52.9200	53.3500	-8.381%	3	70	-71.565%
2026-05-22	58.8500	58.8500	56.5000	58.2300	-4.868%	36	70	-73.948%
2026-05-21	60.9500	62.1000	60.9500	61.2100	-1.860%	26	75	-75.216%
2026-05-20	65.0000	65.6000	62.3700	62.3700	-8.949%	12	75	-75.677%
2026-05-19	67.7600	68.5000	67.7600	68.5000	-1.750%	2	55	-77.854%
2026-05-18	69.7200	69.7200	69.7200	69.7200	+12.816%	1	55	-78.242%
2026-05-14	59.4000	61.8000	59.4000	61.8000	-9.649%	3	55	-75.453%
2026-05-12	62.1000	68.4000	62.1000	68.4000	+14.000%	15	58	-77.822%
2026-05-11	59.7200	60.1400	59.7000	60.0000	-6.235%	42	58	-74.717%
2026-05-08	63.9900	63.9900	63.9900	63.9900	-22.894%	5	7	-76.293%
2026-04-24	82.6200	83.2300	82.6200	82.9900	0.000%	4	2	-81.721%

.dark-mode .TqTPV0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqTPV0{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P550SMH Dec 18 2026 550.00 Put (SMH261218P00550000)option OPRA

SMH20261218P550
SMH Dec 18 2026 550.00 Put (SMH261218P00550000)
option OPRA