Dark

SMH20261218P570
SMH Dec 18 2026 570.00 Put (SMH261218P00570000)
option OPRA

EOD

Oct 1, 2026

20.48-12.814%(-3.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	23.1400	23.1400	20.1800	20.4800	-12.814%	6	2,157	0.000%
2026-09-30	23.4900	23.4900	23.4900	23.4900	+1.032%	1	2,158	-12.814%
2026-09-29	23.0000	23.5800	23.0000	23.2500	-16.517%	10	2,158	-11.914%
2026-09-28	25.1500	27.8500	25.1500	27.8500	+11.758%	3	2,159	-26.463%
2026-09-25	25.3500	25.3500	24.9200	24.9200	-7.738%	3	2,157	-17.817%
2026-09-24	29.7000	29.7000	26.6500	27.0100	-0.771%	34	2,158	-24.176%
2026-09-23	26.6700	27.8000	26.6700	27.2200	+7.802%	5	2,177	-24.761%
2026-09-22	27.1000	27.1000	25.2500	25.2500	-8.680%	31	3,136	-18.891%
2026-09-21	31.4000	31.4000	27.6500	27.6500	-29.103%	5,688	3,117	-25.931%
2026-09-18	38.2500	39.0000	38.2500	39.0000	-3.465%	5	3,297	-47.487%
2026-09-17	41.2000	41.2000	40.4000	40.4000	-18.053%	3	3,300	-49.307%
2026-09-14	52.6300	53.9600	49.3000	49.3000	+26.087%	36	3,300	-58.458%
2026-09-11	39.1000	39.1000	39.1000	39.1000	-9.070%	10	3,278	-47.621%
2026-09-10	45.2000	45.2000	43.0000	43.0000	+8.531%	14	3,278	-52.372%
2026-09-09	39.0500	41.0600	39.0500	39.6200	-1.197%	49	3,284	-48.309%
2026-09-08	40.1000	40.1000	40.1000	40.1000	-6.023%	1	3,255	-48.928%
2026-09-04	40.4300	42.6700	40.4300	42.6700	-12.829%	2	3,255	-52.004%
2026-09-02	49.0700	49.0700	48.2000	48.9500	-6.046%	66	3,255	-58.161%
2026-09-01	51.1200	52.1000	51.0500	52.1000	+9.339%	33	3,268	-60.691%
2026-08-31	48.1600	48.5000	47.6500	47.6500	-5.174%	9	3,268	-57.020%
2026-08-28	50.5500	50.5500	50.2000	50.2500	+15.120%	3	3,266	-59.244%
2026-08-27	45.5700	45.5700	43.6500	43.6500	-14.696%	443	3,597	-53.081%
2026-08-26	52.5500	52.5500	51.1700	51.1700	-1.121%	6	3,570	-59.977%
2026-08-25	51.7500	51.7500	51.7500	51.7500	-12.451%	4	3,571	-60.425%
2026-08-24	59.1100	59.1100	59.1100	59.1100	+9.890%	1	3,571	-65.353%
2026-08-21	50.5000	53.7900	50.5000	53.7900	+3.264%	6	3,572	-61.926%
2026-08-20	52.1300	52.1300	52.0900	52.0900	+3.848%	2	3,574	-60.683%
2026-08-18	47.5000	52.4500	47.5000	50.1600	+30.353%	73	3,575	-59.171%
2026-08-17	40.1000	40.1500	38.4800	38.4800	-13.992%	6	3,598	-46.778%
2026-08-14	44.7000	46.2700	44.0000	44.7400	+5.395%	169	3,598	-54.224%
2026-08-13	42.1000	42.4500	42.1000	42.4500	-7.415%	17	3,466	-51.755%
2026-08-12	45.6500	46.1000	45.6500	45.8500	-11.178%	3	3,476	-55.333%
2026-08-11	52.5000	52.5000	51.6200	51.6200	-6.145%	2,268	3,467	-60.325%
2026-08-10	55.0000	55.0000	55.0000	55.0000	-6.063%	4	1,227	-62.764%
2026-08-06	58.4700	59.2500	58.0000	58.5500	-5.228%	137	1,227	-65.021%
2026-08-05	61.7800	61.7800	61.7800	61.7800	+1.662%	1	1,158	-66.850%
2026-08-04	63.4000	64.0000	60.7700	60.7700	-17.488%	59	1,160	-66.299%
2026-08-03	73.6500	73.6500	73.6500	73.6500	-3.864%	1	1,107	-72.193%
2026-07-31	76.6100	76.6100	76.6100	76.6100	-3.331%	3	1,106	-73.267%
2026-07-30	86.6000	86.6000	77.9200	79.2500	-14.977%	662	1,103	-74.158%
2026-07-29	95.5900	95.5900	93.2100	93.2100	+7.298%	633	1,178	-78.028%
2026-07-28	86.2700	86.8700	84.2500	86.8700	+25.517%	5	1,401	-76.425%
2026-07-24	72.5000	73.1100	69.2000	69.2100	+1.779%	6	1,403	-70.409%
2026-07-23	66.5500	68.0000	65.4000	68.0000	+8.488%	20	1,397	-69.882%
2026-07-22	65.9000	65.9000	62.6800	62.6800	-3.836%	6	1,378	-67.326%
2026-07-21	67.4900	67.4900	65.0800	65.1800	-12.062%	7	1,381	-68.579%
2026-07-20	72.2500	74.1200	72.2500	74.1200	-3.364%	2	1,378	-72.369%
2026-07-17	81.1500	81.6500	76.7000	76.7000	+5.025%	19	1,377	-73.299%
2026-07-16	71.1000	73.0400	70.0500	73.0300	+6.613%	58	1,393	-71.957%
2026-07-15	68.5000	68.5000	68.5000	68.5000	+9.303%	1	1,368	-70.102%
2026-07-13	63.0000	63.0000	62.6700	62.6700	+7.680%	2	1,368	-67.321%
2026-07-10	59.0000	59.0000	58.2000	58.2000	-1.855%	4	1,368	-64.811%
2026-07-09	59.3000	59.3000	59.3000	59.3000	-10.693%	5	1,364	-65.464%
2026-07-08	67.7500	67.7500	66.4000	66.4000	-10.872%	4	1,369	-69.157%
2026-07-07	75.1000	75.1000	74.3500	74.5000	+7.768%	5	1,371	-72.510%
2026-07-02	63.3900	69.1300	63.2200	69.1300	+23.778%	4	1,365	-70.375%
2026-07-01	55.0000	55.8500	55.0000	55.8500	+14.213%	2	1,365	-63.330%
2026-06-30	48.9000	48.9000	48.9000	48.9000	-12.129%	2	1,365	-58.119%
2026-06-29	55.6500	55.6500	55.6500	55.6500	-7.173%	1	1,366	-63.199%
2026-06-26	59.9500	59.9500	59.9500	59.9500	+8.664%	1	1,366	-65.838%
2026-06-25	55.1200	55.1700	55.1200	55.1700	-11.373%	2	1,365	-62.878%
2026-06-24	59.6500	62.2500	58.9400	62.2500	+6.229%	5	1,366	-67.100%
2026-06-23	59.5200	59.5200	57.4500	58.6000	+18.504%	3	1,367	-65.051%
2026-06-18	50.6500	50.6500	49.4500	49.4500	-8.426%	12	1,367	-58.584%
2026-06-17	54.0000	54.0000	54.0000	54.0000	-3.571%	2	1,367	-62.074%
2026-06-16	50.6000	56.0000	50.5200	56.0000	+10.781%	8	1,367	-63.429%
2026-06-15	51.2800	51.2800	50.5500	50.5500	-15.567%	10	1,385	-59.486%
2026-06-12	59.1000	59.8800	59.1000	59.8700	-4.878%	70	1,385	-65.793%
2026-06-11	69.3300	71.1000	62.4600	62.9400	-16.503%	37	1,385	-67.461%
2026-06-10	75.2000	75.5500	72.8400	75.3800	+3.901%	1,354	1,372	-72.831%
2026-06-09	76.8500	76.8500	72.5500	72.5500	+14.958%	2	104	-71.771%
2026-06-08	63.1100	63.1100	63.1100	63.1100	-7.909%	1	106	-67.549%
2026-06-05	68.5300	68.5300	68.5300	68.5300	+13.554%	1	107	-70.115%
2026-06-04	60.3500	60.3500	60.3500	60.3500	+15.902%	2	106	-66.065%
2026-06-03	52.2700	52.2700	51.9900	52.0700	-5.773%	3	105	-60.668%
2026-06-02	55.4000	55.6500	55.2300	55.2600	-6.260%	32	104	-62.939%
2026-06-01	61.3900	61.3900	58.9500	58.9500	+2.078%	21	104	-65.259%
2026-05-29	57.7500	57.7500	57.7500	57.7500	-3.509%	1	103	-64.537%
2026-05-28	64.2200	64.2200	59.7000	59.8500	-2.683%	24	102	-65.781%
2026-05-26	61.4300	61.5000	59.6900	61.5000	-8.781%	19	88	-66.699%
2026-05-22	68.1500	68.1500	67.4200	67.4200	-10.143%	69	94	-69.623%
2026-05-20	75.0300	75.0300	75.0300	75.0300	-7.939%	2	30	-72.704%
2026-05-18	81.3500	81.5600	81.3100	81.5000	+7.378%	6	31	-74.871%
2026-05-15	77.6600	79.4000	75.7000	75.9000	+10.480%	22	31	-73.017%
2026-05-14	72.5500	72.7100	68.7000	68.7000	-3.239%	14	24	-70.189%
2026-05-13	73.3700	73.3700	71.0000	71.0000	0.000%	10	11	-71.155%
2026-05-08	71.0000	71.0000	71.0000	71.0000	-25.748%	10	11	-71.155%
2026-05-04	96.2100	96.2100	95.6200	95.6200	0.000%	2	1	-78.582%

.dark-mode .ZrG8k5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZrG8k5{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P570SMH Dec 18 2026 570.00 Put (SMH261218P00570000)option OPRA

SMH20261218P570
SMH Dec 18 2026 570.00 Put (SMH261218P00570000)
option OPRA