Dark

SMH20270115P100
SMH Jan 15 2027 100.00 Put (SMH270115P00100000)
option OPRA

EOD

Aug 5, 2026

0.3000+30.435%(+0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.3000	0.1500	0.3000	+30.435%	2	1,041	0.000%
2026-08-04	0.2300	0.2300	0.2300	0.2300	+109.091%	1	1,041	+30.435%
2026-07-31	0.3100	0.3400	0.1100	0.1100	-71.053%	52	1,041	+172.727%
2026-07-27	0.3700	0.3800	0.3700	0.3800	+26.667%	3	1,034	-21.053%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-16.667%	1	1,034	0.000%
2026-07-22	0.2100	0.3600	0.2100	0.3600	-2.703%	20	1,034	-16.667%
2026-07-21	0.2200	0.3700	0.2100	0.3700	0.000%	4	1,025	-18.919%
2026-07-14	0.3600	0.3700	0.3600	0.3700	+2.778%	17	1,024	-18.919%
2026-07-13	0.3500	0.3600	0.3500	0.3600	+20.000%	12	1,009	-16.667%
2026-07-06	0.3000	0.3000	0.3000	0.3000	-14.286%	1	999	0.000%
2026-07-02	0.3500	0.3500	0.3500	0.3500	+40.000%	1	997	-14.286%
2026-06-25	0.2500	0.2500	0.2500	0.2500	0.000%	1	998	+20.000%
2026-06-22	0.2500	0.2500	0.2500	0.2500	0.000%	1	997	+20.000%
2026-06-15	0.1800	0.2700	0.1800	0.2500	-10.714%	51	952	+20.000%
2026-06-12	0.2800	0.2800	0.2800	0.2800	-31.707%	1	952	+7.143%
2026-06-10	0.3900	0.5500	0.3900	0.4100	+64.000%	7	952	-26.829%
2026-06-09	0.2500	0.2500	0.2500	0.2500	+4.167%	1	949	+20.000%
2026-06-08	0.2400	0.2400	0.2400	0.2400	+20.000%	1	948	+25.000%
2026-06-01	0.2300	0.2400	0.2000	0.2000	+11.111%	17	950	+50.000%
2026-05-22	0.1800	0.1800	0.1800	0.1800	-5.263%	1	940	+66.667%
2026-05-13	0.1900	0.1900	0.1900	0.1900	+5.556%	1	939	+57.895%
2026-05-12	0.1800	0.1800	0.1800	0.1800	0.000%	30	909	+66.667%
2026-05-08	0.2200	0.2200	0.1800	0.1800	-18.182%	13	909	+66.667%
2026-05-07	0.2200	0.2200	0.2200	0.2200	-21.429%	2	899	+36.364%
2026-05-01	0.2800	0.2800	0.2800	0.2800	0.000%	59	838	+7.143%
2026-04-27	0.2800	0.2800	0.2800	0.2800	-24.324%	1	838	+7.143%
2026-04-24	0.5700	0.5700	0.3700	0.3700	+15.625%	2	837	-18.919%
2026-04-17	0.3100	0.3200	0.3100	0.3200	-11.111%	40	836	-6.250%
2026-04-15	0.2300	0.3600	0.2300	0.3600	-7.692%	2	796	-16.667%
2026-04-13	0.4000	0.4100	0.2900	0.3900	-23.529%	39	796	-23.077%
2026-04-02	0.5100	0.5100	0.5100	0.5100	+4.082%	5	778	-41.176%
2026-03-31	0.6400	0.6400	0.4900	0.4900	-28.986%	3	778	-38.776%
2026-03-30	0.6900	0.6900	0.6900	0.6900	-17.857%	1	780	-56.522%
2026-03-27	0.8400	0.8400	0.8400	0.8400	+29.231%	1	779	-64.286%
2026-03-26	0.6500	0.6500	0.6500	0.6500	+47.727%	1	778	-53.846%
2026-03-25	0.4400	0.4400	0.4400	0.4400	-29.032%	1	779	-31.818%
2026-03-23	0.6200	0.6200	0.6200	0.6200	0.000%	2	778	-51.613%
2026-03-19	0.6200	0.6200	0.6200	0.6200	+12.727%	1	776	-51.613%
2026-03-18	0.5500	0.5500	0.5500	0.5500	-12.698%	2	776	-45.455%
2026-03-16	0.6300	0.6300	0.6300	0.6300	-16.000%	1	774	-52.381%
2026-03-12	0.7500	0.7500	0.7500	0.7500	+1.351%	1	773	-60.000%
2026-03-09	0.7400	0.7400	0.7400	0.7400	+7.246%	30	774	-59.459%
2026-03-05	0.7000	0.7000	0.6900	0.6900	+7.812%	9	744	-56.522%
2026-03-04	0.6400	0.6400	0.6400	0.6400	+4.918%	1	735	-53.125%
2026-02-23	0.6100	0.6100	0.6100	0.6100	+7.018%	3	734	-50.820%
2026-02-20	0.6200	0.6200	0.5700	0.5700	-17.391%	4	736	-47.368%
2026-02-17	0.6900	0.6900	0.6900	0.6900	+6.154%	200	733	-56.522%
2026-02-12	0.6500	0.6500	0.6500	0.6500	+4.839%	1	733	-53.846%
2026-02-11	0.6200	0.6200	0.6200	0.6200	-1.587%	1	734	-51.613%
2026-02-09	0.6300	0.6300	0.6300	0.6300	-17.105%	1	734	-52.381%
2026-02-05	0.7600	0.7600	0.7600	0.7600	+90.000%	1	733	-60.526%
2026-02-04	0.4000	0.4000	0.4000	0.4000	-39.394%	1	733	-25.000%
2026-02-03	0.6600	0.6600	0.6600	0.6600	-12.000%	2	733	-54.545%
2026-01-29	0.7000	0.7500	0.7000	0.7500	+7.143%	198	733	-60.000%
2026-01-28	0.7000	0.7000	0.7000	0.7000	+20.690%	2	535	-57.143%
2026-01-27	0.5800	0.5800	0.5800	0.5800	-13.433%	1	533	-48.276%
2026-01-23	0.6700	0.6700	0.6700	0.6700	+11.667%	1	533	-55.224%
2026-01-12	0.6100	0.6100	0.6000	0.6000	+3.448%	100	532	-50.000%
2026-01-09	0.5200	0.5800	0.5200	0.5800	-15.942%	3	465	-48.276%
2025-12-31	0.6900	0.6900	0.6900	0.6900	-28.125%	1	464	-56.522%
2025-12-17	0.9600	0.9600	0.9600	0.9600	+28.000%	2	464	-68.750%
2025-12-08	0.7500	0.7500	0.7500	0.7500	-6.250%	2	464	-60.000%
2025-12-05	0.8000	0.8000	0.8000	0.8000	0.000%	1	466	-62.500%
2025-12-01	1.2900	1.2900	0.8000	0.8000	-11.111%	105	465	-62.500%
2025-11-06	0.9000	0.9000	0.9000	0.9000	-10.000%	100	360	-66.667%
2025-10-28	1.0000	1.0000	1.0000	1.0000	+4.167%	100	361	-70.000%
2025-10-27	0.9600	0.9600	0.9600	0.9600	-4.000%	50	214	-68.750%
2025-10-20	1.0000	1.0000	1.0000	1.0000	-18.033%	100	214	-70.000%
2025-10-17	1.2200	1.2200	1.2200	1.2200	+11.927%	1	114	-75.410%
2025-10-16	0.7500	1.0900	0.7500	1.0900	+47.297%	51	115	-72.477%
2025-10-06	0.7400	0.7400	0.7400	0.7400	-3.896%	2	65	-59.459%
2025-09-22	0.7700	0.7700	0.7700	0.7700	-18.947%	2	63	-61.039%
2025-09-09	0.9500	0.9500	0.9500	0.9500	+5.556%	1	61	-68.421%
2025-09-08	0.9000	0.9000	0.9000	0.9000	-15.888%	9	62	-66.667%
2025-08-25	1.0300	1.0700	1.0200	1.0700	-2.727%	6	64	-71.963%
2025-08-15	1.0500	1.1200	1.0500	1.1000	-0.901%	6	65	-72.727%
2025-08-12	1.1100	1.1100	1.1100	1.1100	-0.893%	10	65	-72.973%
2025-07-24	1.1200	1.1200	1.1200	1.1200	-10.400%	3	68	-73.214%
2025-07-22	1.2500	1.2500	1.2500	1.2500	-16.667%	3	71	-76.000%
2025-07-07	1.5000	1.5000	1.5000	1.5000	-6.250%	32	68	-80.000%
2025-06-25	1.6000	1.6000	1.6000	1.6000	-16.667%	1	37	-81.250%
2025-06-23	1.9000	1.9300	1.9000	1.9200	-14.286%	42	37	-84.375%
2025-05-30	2.2300	2.2400	2.2300	2.2400	+6.161%	4	39	-86.607%
2025-05-29	2.1100	2.1100	2.1100	2.1100	-0.472%	1	37	-85.782%
2025-05-28	2.1200	2.1200	2.1200	2.1200	+3.415%	1	37	-85.849%
2025-05-21	2.0500	2.0500	2.0500	2.0500	+1.485%	2	37	-85.366%
2025-05-19	2.0200	2.0200	2.0200	2.0200	-42.286%	1	39	-85.149%
2025-04-23	3.4900	3.5000	3.4900	3.5000	-20.455%	16	39	-91.429%
2025-04-21	4.4000	4.4000	4.4000	4.4000	-12.000%	10	23	-93.182%
2025-04-16	5.0000	5.0000	5.0000	5.0000	+44.928%	1	13	-94.000%
2025-04-08	3.4500	3.4500	3.4500	3.4500	-31.412%	10	12	-91.304%
2025-04-07	5.0300	5.0300	5.0300	5.0300	0.000%	2	2	-94.036%

.dark-mode .rD2TJs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rD2TJs{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P100SMH Jan 15 2027 100.00 Put (SMH270115P00100000)option OPRA

SMH20270115P100
SMH Jan 15 2027 100.00 Put (SMH270115P00100000)
option OPRA