Dark

SMH20270115P180
SMH Jan 15 2027 180.00 Put (SMH270115P00180000)
option OPRA

EOD

Aug 5, 2026

0.9800-24.615%(-0.3200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0500	1.0500	0.9800	0.9800	-24.615%	4	2,324	0.000%
2026-07-17	1.3000	1.3000	1.3000	1.3000	-7.143%	1	2,324	-24.615%
2026-07-13	1.3500	1.4000	1.3500	1.4000	-2.098%	25	2,325	-30.000%
2026-07-02	1.4300	1.4300	1.4300	1.4300	+9.160%	1	2,313	-31.469%
2026-06-17	1.3000	1.3300	1.2800	1.3100	-2.963%	6	2,313	-25.191%
2026-06-05	1.3000	1.3500	1.3000	1.3500	+17.391%	2	2,313	-27.407%
2026-06-03	1.2000	1.2000	1.1500	1.1500	+25.000%	2	2,312	-14.783%
2026-05-19	0.9200	0.9200	0.9200	0.9200	-12.381%	1	2,313	+6.522%
2026-05-12	1.0500	1.0500	1.0500	1.0500	+10.526%	1	2,313	-6.667%
2026-05-11	0.9500	0.9500	0.9500	0.9500	-5.000%	1	2,313	+3.158%
2026-05-08	1.0500	1.0500	0.9600	1.0000	-6.542%	703	2,313	-2.000%
2026-05-06	1.0700	1.0700	1.0600	1.0700	-10.833%	11	2,411	-8.411%
2026-05-05	1.2000	1.2000	1.2000	1.2000	-8.397%	1	2,417	-18.333%
2026-05-04	1.4000	1.4000	1.3100	1.3100	0.000%	130	2,417	-25.191%
2026-05-01	1.5200	1.5200	1.3100	1.3100	-30.688%	167	2,389	-25.191%
2026-04-23	1.8900	1.8900	1.8900	1.8900	+0.532%	2	2,389	-48.148%
2026-04-22	1.8500	1.8800	1.8500	1.8800	0.000%	2	2,391	-47.872%
2026-04-21	1.8800	1.8800	1.8800	1.8800	-2.591%	2	2,388	-47.872%
2026-04-17	1.9300	1.9300	1.9300	1.9300	-5.854%	64	2,388	-49.223%
2026-04-15	2.0500	2.0500	2.0500	2.0500	+3.015%	1	2,324	-52.195%
2026-04-14	2.1700	2.1700	1.9900	1.9900	-12.719%	10	2,323	-50.754%
2026-04-10	2.3500	2.3500	2.2800	2.2800	-6.939%	13	2,320	-57.018%
2026-04-09	2.5500	2.5500	2.4500	2.4500	-31.944%	2	2,319	-60.000%
2026-03-31	3.9300	3.9300	3.6000	3.6000	-13.253%	16	2,320	-72.778%
2026-03-27	4.0700	4.1500	4.0700	4.1500	+15.922%	13	2,314	-76.386%
2026-03-26	3.5700	3.5800	3.5100	3.5800	-7.494%	3	2,314	-72.626%
2026-03-13	8.6500	8.6500	3.8700	3.8700	+3.200%	5	2,313	-74.677%
2026-03-05	3.9500	3.9500	3.7500	3.7500	+26.689%	8	2,313	-73.867%
2026-02-24	2.9600	2.9600	2.9600	2.9600	-8.923%	1	2,309	-66.892%
2026-02-20	3.2500	3.2500	3.2500	3.2500	0.000%	50	2,308	-69.846%
2026-02-10	3.1600	3.2500	3.1600	3.2500	+0.619%	17	2,308	-69.846%
2026-02-09	3.2300	3.2300	3.2300	3.2300	-5.000%	1	2,293	-69.659%
2026-02-06	3.3800	3.4200	3.3800	3.4000	+13.333%	12	2,293	-71.176%
2026-01-23	3.0000	3.0100	3.0000	3.0000	-3.226%	15	2,288	-67.333%
2026-01-21	3.2500	3.2500	3.1000	3.1000	-20.103%	112	2,275	-68.387%
2025-12-19	3.8800	3.8800	3.8800	3.8800	+0.779%	1	2,188	-74.742%
2025-12-09	3.8500	3.8500	3.8500	3.8500	-6.098%	54	2,187	-74.545%
2025-12-02	4.1000	4.1000	4.1000	4.1000	-13.502%	1	2,182	-76.098%
2025-11-26	4.7700	4.7700	4.7400	4.7400	-8.846%	10	2,187	-79.325%
2025-11-24	5.2000	5.2000	5.2000	5.2000	-4.587%	1	2,187	-81.154%
2025-11-18	5.5000	5.5000	5.4500	5.4500	+25.287%	2	2,186	-82.018%
2025-11-10	4.3500	4.3500	4.3500	4.3500	-6.452%	40	2,188	-77.471%
2025-11-06	4.4500	4.6500	4.4500	4.6500	+6.897%	20	2,188	-78.925%
2025-11-04	4.3500	4.3500	4.3500	4.3500	+3.571%	4	2,198	-77.471%
2025-10-30	4.2000	4.2000	4.2000	4.2000	+2.439%	5	2,198	-76.667%
2025-10-29	4.1000	4.1000	4.1000	4.1000	-2.148%	40	2,203	-76.098%
2025-10-28	4.1700	4.1900	4.1700	4.1900	-4.989%	4	2,166	-76.611%
2025-10-20	4.4100	4.4100	4.4000	4.4100	+1.147%	12	2,162	-77.778%
2025-10-16	4.3600	4.3600	4.3600	4.3600	-3.753%	5	2,150	-77.523%
2025-10-13	4.6000	4.6000	4.4500	4.5300	-17.033%	30	2,145	-78.366%
2025-10-10	5.3500	5.4600	5.3500	5.4600	+27.869%	15	2,130	-82.051%
2025-10-08	4.2500	4.2700	4.2500	4.2700	-6.972%	17	2,154	-77.049%
2025-10-07	4.5000	4.5900	4.5000	4.5900	+5.517%	6	2,146	-78.649%
2025-10-06	4.3500	4.3500	4.3500	4.3500	+3.571%	10	2,146	-77.471%
2025-10-03	4.2000	4.2000	4.1800	4.2000	-1.408%	35	2,146	-76.667%
2025-10-01	4.2600	4.2600	4.2600	4.2600	-5.333%	2	2,126	-76.995%
2025-09-29	4.4400	4.5000	4.4400	4.5000	-8.163%	2	2,128	-78.222%
2025-09-15	4.9000	4.9000	4.9000	4.9000	-3.543%	2	2,126	-80.000%
2025-09-10	5.0800	5.0800	5.0800	5.0800	-9.286%	1	2,124	-80.709%
2025-09-05	5.6000	5.6000	5.6000	5.6000	-7.438%	10	2,124	-82.500%
2025-09-03	6.0500	6.0500	6.0500	6.0500	+7.460%	1	2,119	-83.802%
2025-08-25	5.6300	5.6300	5.6300	5.6300	-12.713%	2	2,119	-82.593%
2025-08-21	6.4500	6.4500	6.4500	6.4500	-5.147%	15	2,119	-84.806%
2025-08-20	6.7500	6.8000	6.7500	6.8000	+24.771%	8	2,117	-85.588%
2025-08-14	5.4500	5.4500	5.4500	5.4500	-2.154%	15	2,117	-82.018%
2025-08-12	5.5700	5.5700	5.5700	5.5700	-11.587%	25	2,114	-82.406%
2025-08-07	6.3000	6.3000	6.3000	6.3000	+8.621%	6	2,114	-84.444%
2025-07-29	5.8000	5.8000	5.8000	5.8000	-14.706%	1	2,112	-83.103%
2025-07-18	6.8000	6.8000	6.8000	6.8000	-5.556%	25	2,111	-85.588%
2025-07-03	7.2000	7.2000	7.2000	7.2000	-28.994%	11	2,111	-86.389%
2025-06-09	10.1400	10.1400	10.1400	10.1400	-18.226%	1	2,112	-90.335%
2025-05-30	12.4000	12.4000	12.4000	12.4000	+4.202%	120	2,113	-92.097%
2025-05-29	11.7200	11.9000	11.7200	11.9000	-4.800%	5	2,053	-91.765%
2025-05-21	12.5000	12.5000	12.5000	12.5000	+6.383%	50	2,049	-92.160%
2025-05-19	11.7500	11.7500	11.7500	11.7500	+4.537%	24	1,999	-91.660%
2025-05-16	11.2400	11.2400	11.2400	11.2400	-28.680%	2	1,975	-91.281%
2025-05-05	15.7500	15.7900	15.7200	15.7600	-14.348%	115	1,975	-93.782%
2025-04-24	18.4000	18.4000	18.4000	18.4000	-24.590%	500	1,860	-94.674%
2025-04-16	24.4000	24.4000	24.4000	24.4000	+5.857%	250	1,589	-95.984%
2025-04-10	20.8000	24.4400	20.8000	23.0500	+29.494%	6	1,389	-95.748%
2025-04-09	17.9000	17.9000	17.4000	17.8000	-36.429%	30	1,387	-94.494%
2025-04-04	26.6500	28.0000	26.6500	28.0000	+33.017%	184	1,387	-96.500%
2025-04-03	20.1000	21.0500	20.1000	21.0500	+24.189%	11	1,305	-95.344%
2025-03-28	16.9500	16.9500	16.9500	16.9500	+30.888%	2	1,301	-94.218%
2025-03-24	12.9000	12.9500	12.9000	12.9500	-11.241%	10	1,300	-92.432%
2025-03-17	14.5900	14.5900	14.5900	14.5900	-13.771%	1,000	1,300	-93.283%
2025-03-13	16.9200	16.9200	16.9200	16.9200	+7.021%	2	300	-94.208%
2025-03-12	15.8100	15.8100	15.8100	15.8100	-2.287%	4	300	-93.801%
2025-03-07	16.1800	16.1800	16.1800	16.1800	-3.403%	20	296	-93.943%
2025-03-06	16.9000	16.9000	16.4500	16.7500	+16.319%	18	294	-94.149%
2025-03-05	14.4000	14.4000	14.4000	14.4000	0.000%	276	276	-93.194%

.dark-mode .vXyHrm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vXyHrm{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P180SMH Jan 15 2027 180.00 Put (SMH270115P00180000)option OPRA

SMH20270115P180
SMH Jan 15 2027 180.00 Put (SMH270115P00180000)
option OPRA