Dark

SMH20261218P560
SMH Dec 18 2026 560.00 Put (SMH261218P00560000)
option OPRA

EOD

Oct 1, 2026

17.81-12.910%(-2.64)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	19.4000	20.1800	17.8100	17.8100	-12.910%	245	2,072	0.000%
2026-09-30	19.7000	20.5000	19.7000	20.4500	-2.059%	14	1,935	-12.910%
2026-09-29	20.3500	20.8800	19.8500	20.8800	-15.466%	255	1,927	-14.703%
2026-09-28	24.7000	24.7000	24.7000	24.7000	+13.355%	50	1,930	-27.895%
2026-09-25	21.7600	21.7900	21.5600	21.7900	-7.709%	8	1,930	-18.265%
2026-09-24	25.9700	26.3200	23.5400	23.6100	+0.255%	12	1,928	-24.566%
2026-09-23	22.6200	24.9800	22.5100	23.5500	+7.192%	105	1,928	-24.374%
2026-09-22	24.0000	24.0000	21.7000	21.9700	-9.551%	100	1,903	-18.935%
2026-09-21	27.5000	27.6300	23.7600	24.2900	-28.242%	1,554	2,015	-26.678%
2026-09-18	33.2200	34.4000	33.1100	33.8500	-6.621%	88	1,312	-47.386%
2026-09-17	36.3300	36.6800	36.0000	36.2500	-19.067%	23	1,327	-50.869%
2026-09-16	40.4600	44.9300	40.4600	44.7900	-1.126%	8	1,339	-60.237%
2026-09-14	47.7500	47.7500	42.8800	45.3000	+32.070%	121	1,339	-60.684%
2026-09-11	34.5500	34.5500	34.3000	34.3000	-16.096%	3	1,395	-48.076%
2026-09-10	40.3000	40.8800	40.3000	40.8800	+18.837%	51	1,421	-56.433%
2026-09-09	34.5500	35.0600	34.3500	34.4000	-0.434%	706	1,371	-48.227%
2026-09-08	34.5000	34.5500	34.5000	34.5500	-9.079%	2	1,356	-48.452%
2026-09-04	35.4100	38.3000	35.4100	38.0000	-11.731%	523	951	-53.132%
2026-09-02	44.1700	44.1700	42.8400	43.0500	-5.385%	12	951	-58.630%
2026-09-01	45.3000	45.5000	45.3000	45.5000	+1.111%	70	953	-60.857%
2026-08-28	41.5500	46.0200	41.5500	45.0000	+14.796%	77	933	-60.422%
2026-08-27	41.8500	42.7000	39.2000	39.2000	-15.663%	15	871	-54.566%
2026-08-26	46.1400	46.8000	46.0400	46.4800	-0.938%	48	870	-61.682%
2026-08-25	46.8100	46.9200	46.7000	46.9200	-9.526%	61	849	-62.042%
2026-08-24	54.8000	54.8000	51.8600	51.8600	+11.097%	9	849	-65.658%
2026-08-21	48.5900	48.5900	46.6800	46.6800	-2.364%	5	854	-61.847%
2026-08-20	47.6700	47.8100	47.5500	47.8100	+0.378%	6	854	-62.748%
2026-08-19	47.2100	47.6300	47.2100	47.6300	+1.448%	4	851	-62.608%
2026-08-18	46.9500	46.9500	46.9500	46.9500	+35.615%	1	911	-62.066%
2026-08-17	35.8300	35.8300	33.9500	34.6200	-15.664%	9	910	-48.556%
2026-08-14	41.3000	41.7000	41.0500	41.0500	+7.969%	211	908	-56.614%
2026-08-13	39.7300	39.7300	38.0200	38.0200	-9.152%	11	792	-53.156%
2026-08-12	42.0300	42.1100	41.4000	41.8500	-13.533%	9	790	-57.443%
2026-08-11	47.5500	48.4000	47.5500	48.4000	-3.006%	71	787	-63.202%
2026-08-10	49.7400	49.9000	49.7400	49.9000	-4.880%	2	744	-64.309%
2026-08-07	52.4600	52.4600	52.4600	52.4600	-8.142%	1	745	-66.050%
2026-08-05	57.5500	57.5800	57.1100	57.1100	-3.253%	3	744	-68.815%
2026-08-04	60.2200	61.7000	58.6000	59.0300	-16.270%	675	742	-69.829%
2026-08-03	70.5000	70.5000	70.5000	70.5000	-2.946%	1	806	-74.738%
2026-07-30	73.8000	73.8000	72.4000	72.6400	-7.465%	16	807	-75.482%
2026-07-28	78.5000	78.5000	78.5000	78.5000	+4.806%	1	814	-77.312%
2026-07-27	67.5500	78.5200	67.5500	74.9000	+15.231%	14	815	-76.222%
2026-07-24	67.6600	68.5500	65.0000	65.0000	+8.333%	8	814	-72.600%
2026-07-23	61.9000	63.7100	60.0000	60.0000	-15.481%	55	819	-70.317%
2026-07-20	68.7800	70.9900	68.7800	70.9900	-3.912%	5	833	-74.912%
2026-07-17	81.8700	81.8800	70.7000	73.8800	+7.072%	51	828	-75.893%
2026-07-16	64.9800	69.0000	64.9800	69.0000	+6.778%	4	825	-74.188%
2026-07-15	62.7500	64.6200	62.5000	64.6200	+14.595%	86	823	-72.439%
2026-07-14	56.3900	56.3900	56.3900	56.3900	-9.588%	1	773	-68.416%
2026-07-13	59.7900	62.4000	59.7900	62.3700	+15.287%	10	772	-71.445%
2026-07-10	54.1000	54.1000	54.1000	54.1000	-2.081%	1	772	-67.079%
2026-07-09	55.2500	55.2500	55.2500	55.2500	-17.966%	2	773	-67.765%
2026-07-08	63.5400	67.3500	63.5400	67.3500	-0.385%	3	774	-73.556%
2026-07-07	69.5300	69.7500	64.7000	67.6100	+3.840%	12	773	-73.658%
2026-07-02	64.3000	65.3300	64.3000	65.1100	+47.608%	18	777	-72.646%
2026-06-30	45.3000	45.6000	44.1100	44.1100	-22.383%	84	777	-59.624%
2026-06-26	56.8300	56.8300	56.8300	56.8300	+12.535%	1	725	-68.661%
2026-06-25	50.5000	50.5000	50.5000	50.5000	-12.554%	1	725	-64.733%
2026-06-24	54.9500	57.8000	54.9500	57.7500	+5.383%	32	725	-69.160%
2026-06-23	55.7900	56.2700	54.8000	54.8000	+22.513%	9	725	-67.500%
2026-06-22	44.6000	44.7300	44.6000	44.7300	-4.830%	4	716	-60.183%
2026-06-18	46.7400	47.0000	46.7400	47.0000	-6.783%	2	717	-62.106%
2026-06-17	50.4200	50.4200	50.4200	50.4200	+4.932%	5	717	-64.677%
2026-06-16	48.0500	48.0500	48.0500	48.0500	+2.082%	40	717	-62.934%
2026-06-15	48.4500	48.4500	47.0700	47.0700	-15.296%	6	707	-62.163%
2026-06-12	55.5000	55.5700	55.5000	55.5700	-15.675%	5	707	-67.950%
2026-06-11	65.9000	65.9000	65.9000	65.9000	-2.659%	1	707	-72.974%
2026-06-10	67.5500	67.7000	67.5500	67.7000	+2.019%	7	707	-73.693%
2026-06-09	66.1600	73.5000	66.1600	66.3600	+13.146%	8	702	-73.162%
2026-06-08	59.0000	59.0000	57.5000	58.6500	-11.472%	9	697	-69.633%
2026-06-05	58.3800	66.2500	58.3800	66.2500	+29.978%	4	690	-73.117%
2026-06-04	55.0700	55.0700	50.9700	50.9700	+4.985%	44	689	-65.058%
2026-06-03	49.3300	49.4700	48.5500	48.5500	-5.581%	4	690	-63.316%
2026-06-02	51.4700	51.4700	51.1000	51.4200	-6.594%	11	692	-65.364%
2026-06-01	55.0500	55.0500	55.0500	55.0500	-7.696%	1	701	-67.648%
2026-05-28	59.5300	59.9000	59.2500	59.6400	+3.183%	680	700	-70.137%
2026-05-26	57.8000	57.8000	57.8000	57.8000	-15.460%	4	26	-69.187%
2026-05-20	68.8200	68.8200	68.3700	68.3700	-10.557%	8	22	-73.951%
2026-05-18	76.4400	76.4400	76.4400	76.4400	+5.101%	1	22	-76.701%
2026-05-15	72.5800	72.7300	72.5800	72.7300	+0.734%	3	22	-75.512%
2026-05-12	72.0000	72.2000	72.0000	72.2000	+8.899%	13	20	-75.332%
2026-05-08	68.5900	68.5900	66.3000	66.3000	-17.670%	23	25	-73.137%
2026-05-05	79.5100	80.6800	79.4000	80.5300	0.000%	8	4	-77.884%

.dark-mode .QBjpG3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QBjpG3{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P560SMH Dec 18 2026 560.00 Put (SMH261218P00560000)option OPRA

SMH20261218P560
SMH Dec 18 2026 560.00 Put (SMH261218P00560000)
option OPRA