Dark

SMH20261218P600
SMH Dec 18 2026 600.00 Put (SMH261218P00600000)
option OPRA

EOD

Oct 1, 2026

30.26-13.046%(-4.54)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	33.5600	34.5000	30.2600	30.2600	-13.046%	47	3,214	0.000%
2026-09-30	33.7700	35.4700	33.7700	34.8000	-1.249%	50	3,185	-13.046%
2026-09-29	35.4700	35.4700	35.0000	35.2400	-7.869%	9	3,222	-14.132%
2026-09-28	37.7000	38.2500	37.7000	38.2500	+6.103%	9	3,217	-20.889%
2026-09-25	36.8000	37.7500	36.0000	36.0500	-10.010%	347	3,211	-16.061%
2026-09-24	44.4000	44.4000	39.9200	40.0600	+0.125%	10	2,987	-24.463%
2026-09-23	37.8500	40.5000	37.8000	40.0100	+7.496%	21	2,990	-24.369%
2026-09-22	40.8200	40.8200	37.2200	37.2200	-9.064%	50	3,094	-18.700%
2026-09-21	46.5800	46.5800	40.5100	40.9300	-28.507%	244	3,064	-26.069%
2026-09-18	55.7200	57.2500	55.7200	57.2500	-16.264%	4	2,861	-47.144%
2026-09-15	67.0000	68.3700	67.0000	68.3700	+0.396%	2	2,862	-55.741%
2026-09-14	68.0900	68.1000	67.8700	68.1000	+12.007%	3	2,861	-55.565%
2026-09-10	60.9000	60.9000	60.8000	60.8000	+8.571%	12	2,862	-50.230%
2026-09-09	55.1100	56.0000	55.0400	56.0000	+0.901%	7	2,862	-45.964%
2026-09-08	55.6500	55.6500	54.7300	55.5000	-2.972%	33	2,882	-45.477%
2026-09-04	57.2000	57.2000	57.2000	57.2000	-15.919%	2	2,891	-47.098%
2026-09-02	68.0300	68.0300	68.0300	68.0300	+4.101%	5	2,891	-55.520%
2026-08-31	65.8900	65.8900	65.3500	65.3500	+0.230%	7	2,898	-53.695%
2026-08-28	60.8100	65.2000	60.8100	65.2000	+7.858%	6	2,896	-53.589%
2026-08-27	60.5800	61.5000	59.5000	60.4500	-12.796%	51	2,913	-49.942%
2026-08-26	69.3200	69.3200	69.3200	69.3200	-1.394%	1	2,919	-56.347%
2026-08-25	70.0000	70.3000	68.1500	70.3000	-3.765%	17	2,919	-56.956%
2026-08-24	75.0400	75.0400	73.0500	73.0500	+3.324%	5	2,929	-58.576%
2026-08-21	66.8500	70.7000	66.8500	70.7000	+3.468%	129	2,933	-57.199%
2026-08-20	69.9000	69.9000	68.3300	68.3300	-0.611%	11	2,948	-55.715%
2026-08-19	63.0000	71.8500	63.0000	68.7500	+2.919%	132	2,955	-55.985%
2026-08-18	63.4000	67.0500	63.4000	66.8000	+23.247%	14	2,838	-54.701%
2026-08-17	54.5200	54.5200	51.8000	54.2000	-6.293%	15	2,842	-44.170%
2026-08-14	58.7000	60.0800	57.7500	57.8400	+1.119%	232	2,845	-47.683%
2026-08-13	56.1000	57.5000	55.6000	57.2000	-4.172%	16	2,742	-47.098%
2026-08-12	60.5000	60.5700	58.9000	59.6900	-12.836%	418	2,738	-49.305%
2026-08-11	67.4400	68.4800	67.4400	68.4800	-2.796%	4	2,414	-55.812%
2026-08-10	67.8700	70.4500	67.8700	70.4500	+0.787%	4	2,411	-57.048%
2026-08-07	72.6500	72.6500	69.0000	69.9000	-8.316%	31	2,411	-56.710%
2026-08-06	76.2400	76.2400	76.2400	76.2400	+2.336%	1	2,387	-60.310%
2026-08-05	76.3300	76.3300	74.5000	74.5000	-2.359%	6	2,387	-59.383%
2026-08-04	80.2000	80.2000	76.3000	76.3000	-16.264%	14	2,387	-60.341%
2026-08-03	91.7500	91.7500	91.1200	91.1200	-1.704%	14	2,387	-66.791%
2026-07-31	86.6000	93.0000	86.6000	92.7000	-5.312%	11	2,377	-67.357%
2026-07-30	98.9700	98.9700	97.9000	97.9000	-17.454%	3	2,379	-69.091%
2026-07-29	118.9900	119.3300	118.6000	118.6000	+12.077%	21	2,378	-74.486%
2026-07-28	105.6700	106.0000	103.6500	105.8200	+5.841%	45	2,359	-71.404%
2026-07-27	101.9700	101.9700	99.9800	99.9800	+16.745%	8	2,367	-69.734%
2026-07-24	85.6400	85.6400	85.6400	85.6400	+5.468%	1	2,366	-64.666%
2026-07-23	83.6800	83.6800	81.1000	81.2000	+3.730%	6	2,367	-62.734%
2026-07-22	82.8200	82.8200	77.4500	78.2800	-8.455%	10	2,362	-61.344%
2026-07-21	83.3200	85.5100	83.3200	85.5100	-7.885%	2	2,366	-64.612%
2026-07-20	92.8300	92.8300	92.8300	92.8300	-4.269%	1	2,364	-67.403%
2026-07-17	100.0000	100.5000	96.9700	96.9700	+7.744%	18	2,363	-68.794%
2026-07-16	84.0000	90.0000	82.8800	90.0000	+3.926%	83	2,367	-66.378%
2026-07-15	74.7700	86.6000	74.7700	86.6000	+14.748%	15	2,399	-65.058%
2026-07-14	75.5000	76.8000	74.0000	75.4700	-7.342%	23	2,402	-59.905%
2026-07-13	79.5000	83.2500	79.5000	81.4500	+13.678%	24	2,389	-62.848%
2026-07-10	77.0000	77.0000	71.6500	71.6500	-3.385%	6	2,395	-57.767%
2026-07-09	74.3800	74.3800	72.4000	74.1600	-8.456%	27	2,392	-59.196%
2026-07-08	82.6500	82.6500	81.0100	81.0100	-7.045%	9	2,410	-62.647%
2026-07-07	85.3300	90.0000	85.3300	87.1500	+20.124%	10	2,418	-65.278%
2026-07-06	72.7000	72.7500	72.5500	72.5500	-13.010%	26	2,420	-58.291%
2026-07-02	81.1500	84.5000	81.1500	83.4000	+20.520%	42	2,418	-63.717%
2026-07-01	65.5000	70.0000	65.5000	69.2000	+15.333%	14	2,418	-56.272%
2026-06-30	62.5000	62.5000	60.0000	60.0000	-9.842%	4	2,409	-49.567%
2026-06-29	74.1900	79.0000	66.5500	66.5500	-8.960%	37	2,409	-54.530%
2026-06-26	73.1000	73.1500	73.1000	73.1000	+7.028%	5	2,402	-58.605%
2026-06-25	62.8300	73.8000	62.8300	68.3000	-2.429%	6	2,399	-55.695%
2026-06-24	71.0000	75.0000	70.0000	70.0000	-4.762%	16	2,395	-56.771%
2026-06-23	72.4700	74.0000	70.5400	73.5000	+23.529%	24	2,395	-58.830%
2026-06-22	58.2500	60.0500	57.1900	59.5000	-2.857%	39	2,406	-49.143%
2026-06-18	62.3500	62.3500	61.2500	61.2500	-7.700%	61	2,397	-50.596%
2026-06-17	65.5000	66.3600	65.5000	66.3600	-5.939%	2	2,397	-54.400%
2026-06-16	62.3500	70.5500	62.3500	70.5500	+13.790%	48	2,397	-57.108%
2026-06-15	63.4500	64.1000	62.0000	62.0000	-14.127%	34	2,359	-51.194%
2026-06-12	74.0000	74.9500	72.2000	72.2000	-9.863%	2,011	2,359	-58.089%
2026-06-11	82.0000	88.0000	79.5000	80.1000	-9.338%	25	2,359	-62.222%
2026-06-10	84.4000	91.3500	84.4000	88.3500	+2.257%	18	2,345	-65.750%
2026-06-09	86.2000	86.4000	86.0500	86.4000	+9.924%	8	2,338	-64.977%
2026-06-08	78.6000	78.6000	78.6000	78.6000	-7.529%	1	2,331	-61.501%
2026-06-05	74.9500	85.0000	74.9500	85.0000	+27.284%	5	2,331	-64.400%
2026-06-04	72.5000	75.0000	66.7800	66.7800	+4.442%	46	2,341	-54.687%
2026-06-03	65.0000	65.7800	63.9400	63.9400	-5.134%	2,021	2,335	-52.674%
2026-06-02	67.4000	68.0300	67.4000	67.4000	-10.728%	26	328	-55.104%
2026-06-01	75.5000	75.5000	75.5000	75.5000	+0.868%	1	304	-59.921%
2026-05-29	75.5000	75.5000	74.8500	74.8500	+1.629%	40	303	-59.572%
2026-05-28	78.0000	78.0000	73.6500	73.6500	-7.937%	5	263	-58.914%
2026-05-27	75.6500	80.0000	75.6500	80.0000	+7.095%	10	265	-62.175%
2026-05-26	74.1700	75.6000	74.1700	74.7000	-7.274%	8	265	-59.491%
2026-05-22	80.1900	80.7200	80.1600	80.5600	-16.535%	8	259	-62.438%
2026-05-19	96.5200	96.5200	96.5200	96.5200	+1.525%	3	259	-68.649%
2026-05-15	93.2000	95.0700	93.2000	95.0700	+11.545%	29	259	-68.171%
2026-05-11	85.2300	85.2300	85.2300	85.2300	-17.859%	5	256	-64.496%
2026-05-05	104.1500	104.7700	103.6400	103.7600	-13.172%	341	251	-70.837%
2026-04-29	120.0900	120.0900	119.5000	119.5000	-27.545%	2	2	-74.678%
2026-04-10	164.9300	164.9300	164.9300	164.9300	0.000%	1	1	-81.653%

.dark-mode .k3vNnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3vNnC{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20261218P600SMH Dec 18 2026 600.00 Put (SMH261218P00600000)option OPRA

SMH20261218P600
SMH Dec 18 2026 600.00 Put (SMH261218P00600000)
option OPRA