Dark

SMH20261218P575
SMH Dec 18 2026 575.00 Put (SMH261218P00575000)
option OPRA

EOD

Oct 1, 2026

21.80-9.843%(-2.38)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.2500	24.2500	21.8000	21.8000	-9.843%	53	597	0.000%
2026-09-30	24.3000	25.2900	24.1800	24.1800	-1.907%	8	600	-9.843%
2026-09-29	25.2900	25.6500	24.6500	24.6500	-9.971%	49	599	-11.562%
2026-09-28	28.3000	29.8000	27.1100	27.3800	+5.633%	6	553	-20.380%
2026-09-25	27.8500	27.8500	25.9200	25.9200	-13.600%	88	553	-15.895%
2026-09-24	30.0000	30.0000	30.0000	30.0000	+0.671%	1	548	-27.333%
2026-09-23	29.7500	30.2000	29.3000	29.8000	+9.358%	25	548	-26.846%
2026-09-22	29.4000	29.4000	27.2500	27.2500	-8.618%	6	528	-20.000%
2026-09-21	34.6000	34.9700	29.8200	29.8200	-32.427%	23	530	-26.895%
2026-09-17	44.1300	44.1300	44.1300	44.1300	-16.023%	5	528	-50.600%
2026-09-14	52.5500	52.5500	52.5500	52.5500	+27.301%	2	528	-58.516%
2026-09-11	41.2500	41.2800	41.1800	41.2800	-10.553%	3	526	-47.190%
2026-09-10	46.1500	46.1500	46.1500	46.1500	+7.326%	1	526	-52.763%
2026-09-09	43.0000	43.0000	43.0000	43.0000	+1.129%	1	526	-49.302%
2026-09-08	41.4300	42.5200	41.1900	42.5200	-1.801%	15	525	-48.730%
2026-09-04	43.3000	43.3000	43.3000	43.3000	-14.931%	2	517	-49.654%
2026-09-02	50.9000	50.9000	50.9000	50.9000	-9.188%	2	517	-57.171%
2026-09-01	56.1000	56.1000	56.0500	56.0500	+10.661%	13	525	-61.106%
2026-08-31	50.6800	50.6800	50.5000	50.6500	-3.266%	6	527	-56.960%
2026-08-28	48.2500	53.0000	48.2500	52.3600	+12.748%	5	530	-58.365%
2026-08-27	47.0000	47.7100	46.0000	46.4400	-17.396%	42	528	-53.058%
2026-08-26	56.2200	56.2200	56.2200	56.2200	+1.243%	1	548	-61.224%
2026-08-25	55.0500	55.5300	54.5000	55.5300	+11.060%	7	548	-60.742%
2026-08-18	50.0000	50.0000	50.0000	50.0000	+22.160%	2	547	-56.400%
2026-08-17	41.9400	41.9400	40.9300	40.9300	-13.795%	4	547	-46.738%
2026-08-14	47.4100	47.4800	47.4100	47.4800	-1.104%	2	548	-54.086%
2026-08-12	48.0100	48.0100	48.0100	48.0100	-13.573%	1	549	-54.593%
2026-08-11	56.8000	56.8000	55.5500	55.5500	-4.880%	2	550	-60.756%
2026-08-10	55.6700	58.4000	55.6700	58.4000	+2.853%	6	550	-62.671%
2026-08-07	56.7800	56.7800	56.7800	56.7800	-7.055%	1	551	-61.606%
2026-08-06	68.5000	68.5000	60.9000	61.0900	-5.287%	45	553	-64.315%
2026-08-05	62.8200	64.5000	62.8200	64.5000	-18.612%	7	537	-66.202%
2026-07-31	70.7200	79.2500	70.7200	79.2500	-2.462%	2	531	-72.492%
2026-07-30	83.5500	83.5500	81.2500	81.2500	-18.953%	6	532	-73.169%
2026-07-29	102.4000	102.4000	100.2500	100.2500	+11.699%	14	536	-78.254%
2026-07-28	89.7500	89.7500	89.7500	89.7500	+21.087%	2	536	-75.710%
2026-07-24	73.2000	74.1200	73.2000	74.1200	+5.209%	4	536	-70.588%
2026-07-23	70.3000	70.4800	67.6500	70.4500	+6.340%	122	537	-69.056%
2026-07-22	70.0000	70.0000	65.2000	66.2500	-2.069%	122	549	-67.094%
2026-07-21	72.2000	72.2000	67.6500	67.6500	-7.934%	4	437	-67.775%
2026-07-20	75.3600	75.3600	73.4800	73.4800	-4.633%	3	434	-70.332%
2026-07-17	88.5500	88.5500	77.0500	77.0500	+9.524%	12	437	-71.707%
2026-07-16	70.3500	70.3500	70.3500	70.3500	+0.428%	1	439	-69.012%
2026-07-13	70.0500	70.0500	70.0500	70.0500	+16.711%	2	439	-68.879%
2026-07-10	60.0200	60.0200	60.0200	60.0200	-3.006%	10	439	-63.679%
2026-07-09	60.9000	61.8800	60.9000	61.8800	-10.964%	3	444	-64.771%
2026-07-08	69.5000	69.5000	69.5000	69.5000	-5.132%	2	444	-68.633%
2026-07-07	77.1000	77.1200	73.2600	73.2600	+19.083%	8	467	-70.243%
2026-07-06	60.8000	61.5200	60.8000	61.5200	-14.138%	733	470	-64.564%
2026-07-02	60.3000	72.8000	58.1500	71.6500	+23.004%	273	1,133	-69.574%
2026-07-01	58.2500	58.2500	58.2500	58.2500	+1.128%	1	1,133	-62.575%
2026-06-29	62.2000	62.2000	57.6000	57.6000	-6.796%	12	1,133	-62.153%
2026-06-24	62.0000	62.0000	61.8000	61.8000	+0.651%	2	1,133	-64.725%
2026-06-23	59.2500	61.4000	59.2500	61.4000	+22.068%	3	1,134	-64.495%
2026-06-22	48.2000	50.3000	48.2000	50.3000	-3.916%	8	1,135	-56.660%
2026-06-18	52.3500	52.3500	52.3500	52.3500	-9.585%	2	1,136	-58.357%
2026-06-16	57.9000	57.9000	57.9000	57.9000	+10.602%	1	1,136	-62.349%
2026-06-15	52.3500	52.3500	52.3500	52.3500	-14.600%	5	1,156	-58.357%
2026-06-12	63.6300	63.6300	61.3000	61.3000	-16.542%	16	1,156	-64.437%
2026-06-11	69.3500	73.4500	69.3500	73.4500	-4.175%	9	1,156	-70.320%
2026-06-10	71.9500	76.6500	67.6000	76.6500	+17.094%	6	1,158	-71.559%
2026-06-08	63.8000	65.4600	63.8000	65.4600	-8.932%	35	1,155	-66.697%
2026-06-05	64.5200	71.8800	64.5200	71.8800	+17.451%	14	1,148	-69.672%
2026-06-04	61.2000	61.2000	61.2000	61.2000	+13.228%	1	1,153	-64.379%
2026-06-03	53.3500	55.1000	53.3500	54.0500	-5.175%	15	1,153	-59.667%
2026-06-02	57.9000	57.9000	56.6700	57.0000	-7.961%	8	1,142	-61.754%
2026-06-01	61.3500	61.9300	61.3500	61.9300	-2.779%	3	1,143	-64.799%
2026-05-29	63.7000	63.7000	63.7000	63.7000	+1.920%	1	1,142	-65.777%
2026-05-28	61.5900	62.5000	61.5900	62.5000	-8.021%	4	1,142	-65.120%
2026-05-27	64.5000	67.9500	64.5000	67.9500	+7.857%	6	1,142	-67.918%
2026-05-26	63.9000	63.9000	63.0000	63.0000	-9.845%	8	1,142	-65.397%
2026-05-22	69.5000	69.8800	67.5000	69.8800	-6.578%	93	1,136	-68.804%
2026-05-21	74.8000	74.8000	74.8000	74.8000	+0.741%	2	1,073	-70.856%
2026-05-20	76.1500	76.8500	74.2500	74.2500	-11.565%	36	1,073	-70.640%
2026-05-18	83.7900	83.9700	83.7900	83.9600	+6.278%	22	1,046	-74.035%
2026-05-15	79.0000	79.0000	79.0000	79.0000	+10.443%	14	1,046	-72.405%
2026-05-14	73.0000	73.0100	71.5300	71.5300	-3.089%	1,002	1,025	-69.523%
2026-05-13	73.8100	73.8100	73.8100	73.8100	+2.685%	1	23	-70.465%
2026-05-11	71.6700	71.8800	71.0000	71.8800	-19.929%	11	23	-69.672%
2026-05-05	89.7800	89.9700	89.5900	89.7700	-4.874%	6	19	-75.716%
2026-05-01	94.3700	94.3700	94.3700	94.3700	-24.073%	15	1	-76.899%
2026-04-20	124.1800	124.2900	124.1800	124.2900	0.000%	2	1	-82.460%

.dark-mode .TvRxFD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TvRxFD{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P575SMH Dec 18 2026 575.00 Put (SMH261218P00575000)option OPRA

SMH20261218P575
SMH Dec 18 2026 575.00 Put (SMH261218P00575000)
option OPRA