Dark

SMH20270115P190
SMH Jan 15 2027 190.00 Put (SMH270115P00190000)
option OPRA

EOD

Sep 23, 2026

0.1500+15.385%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.1500	0.1500	0.1500	0.1500	+15.385%	1	2,099	0.000%
2026-09-21	0.1300	0.1300	0.1300	0.1300	+30.000%	5	2,098	+15.385%
2026-09-11	0.1000	0.1000	0.1000	0.1000	-82.143%	1	2,094	+50.000%
2026-08-20	0.5400	0.5600	0.5400	0.5600	+47.368%	2	2,094	-73.214%
2026-08-18	0.3800	0.3800	0.3800	0.3800	-15.556%	2	2,096	-60.526%
2026-08-14	0.4500	0.4500	0.4500	0.4500	-31.818%	1	2,094	-66.667%
2026-08-13	0.6600	0.6600	0.6600	0.6600	+10.000%	2	2,095	-77.273%
2026-08-12	0.6000	0.6000	0.6000	0.6000	-60.000%	2	2,096	-75.000%
2026-08-03	1.5000	1.5000	1.5000	1.5000	-10.714%	4	2,094	-90.000%
2026-07-29	1.6800	1.6800	1.6800	1.6800	-5.618%	5	2,091	-91.071%
2026-07-28	1.8500	1.8500	1.7800	1.7800	+13.376%	2	2,093	-91.573%
2026-07-13	1.5700	1.6400	1.5200	1.5700	+16.296%	28	2,092	-90.446%
2026-07-09	1.3500	1.3500	1.3500	1.3500	-17.178%	2	2,078	-88.889%
2026-06-26	1.5700	1.6300	1.5700	1.6300	+1.875%	3	2,078	-90.798%
2026-06-25	1.6000	1.6000	1.6000	1.6000	+1.911%	1	2,075	-90.625%
2026-06-18	1.5600	1.5900	1.5300	1.5700	+8.276%	14	2,068	-90.446%
2026-06-17	1.4800	1.5000	1.4500	1.4500	-2.027%	28	2,068	-89.655%
2026-06-16	1.5100	1.5100	1.4600	1.4800	+2.069%	4	2,068	-89.865%
2026-06-08	1.4500	1.4500	1.4500	1.4500	-4.605%	1	2,067	-89.655%
2026-06-05	1.5200	1.5200	1.5200	1.5200	+20.635%	3	2,066	-90.132%
2026-06-03	1.3100	1.3100	1.2600	1.2600	-3.817%	2	2,066	-88.095%
2026-06-02	1.3000	1.3300	1.2100	1.3100	+7.377%	44	2,066	-88.550%
2026-06-01	1.2300	1.2500	1.1900	1.2200	-2.400%	10	2,063	-87.705%
2026-05-15	1.2500	1.2500	1.2500	1.2500	-0.794%	2	2,063	-88.000%
2026-05-06	1.2600	1.2600	1.2600	1.2600	-3.077%	3	2,065	-88.095%
2026-05-05	1.3000	1.3000	1.3000	1.3000	-33.333%	14	2,062	-88.462%
2026-04-27	1.9500	1.9500	1.9500	1.9500	-18.750%	20	2,076	-92.308%
2026-04-16	2.4000	2.4000	2.4000	2.4000	0.000%	1	2,076	-93.750%
2026-04-15	2.4300	2.4300	2.4000	2.4000	-4.382%	2	2,076	-93.750%
2026-04-14	2.5100	2.5100	2.5100	2.5100	-10.676%	8	2,076	-94.024%
2026-04-10	2.8200	2.8200	2.8100	2.8100	-30.100%	7	2,069	-94.662%
2026-04-07	4.0200	4.0200	4.0200	4.0200	-0.741%	5	2,069	-96.269%
2026-04-06	4.0500	4.0500	4.0500	4.0500	+3.053%	1	2,074	-96.296%
2026-04-01	3.9500	3.9500	3.9300	3.9300	-10.478%	2	2,075	-96.183%
2026-03-31	4.3900	4.3900	4.3900	4.3900	-12.024%	3	2,077	-96.583%
2026-03-27	4.7100	4.9900	4.7100	4.9900	+18.810%	2	2,074	-96.994%
2026-03-26	4.2000	4.2000	4.2000	4.2000	+13.208%	1	2,075	-96.429%
2026-03-25	3.7100	3.7100	3.7100	3.7100	-14.713%	1	2,076	-95.957%
2026-03-13	4.3500	4.3500	4.3500	4.3500	-7.447%	4	2,077	-96.552%
2026-03-12	4.7500	4.7500	4.7000	4.7000	+5.856%	5	2,077	-96.809%
2026-03-09	5.3000	5.3000	4.4400	4.4400	-4.516%	9	2,077	-96.622%
2026-03-06	4.6000	4.6500	4.6000	4.6500	+6.164%	6	2,078	-96.774%
2026-03-05	4.4000	4.4000	4.3800	4.3800	-6.809%	2	2,074	-96.575%
2026-03-03	4.7000	4.7000	4.7000	4.7000	+32.394%	1	2,074	-96.809%
2026-02-25	3.5500	3.5500	3.5500	3.5500	-7.792%	17	2,075	-95.775%
2026-02-20	3.8000	3.8500	3.8000	3.8500	-0.517%	2	2,075	-96.104%
2026-02-18	3.8700	3.8700	3.8700	3.8700	-10.624%	1	2,074	-96.124%
2026-02-17	4.3400	4.3400	4.3300	4.3300	+5.610%	2	2,074	-96.536%
2026-02-13	4.0500	4.1000	4.0500	4.1000	-1.679%	46	2,074	-96.341%
2026-02-12	4.0800	4.1700	4.0500	4.1700	+11.200%	7	2,074	-96.403%
2026-02-11	3.5700	3.7500	3.5700	3.7500	-3.101%	5	2,074	-96.000%
2026-02-09	3.8700	3.8700	3.8700	3.8700	+4.595%	1	2,074	-96.124%
2026-02-02	3.7000	3.7000	3.7000	3.7000	+10.448%	1	2,074	-95.946%
2026-01-27	3.3500	3.3500	3.3500	3.3500	-5.634%	8	2,075	-95.522%
2026-01-23	3.5500	3.5500	3.5500	3.5500	+1.429%	1	2,071	-95.775%
2026-01-22	3.5000	3.5000	3.5000	3.5000	-5.660%	2	2,072	-95.714%
2026-01-07	3.7100	3.7100	3.7100	3.7100	-2.368%	1	2,070	-95.957%
2026-01-06	3.8000	3.8000	3.8000	3.8000	+1.333%	2	2,070	-96.053%
2026-01-05	3.6600	3.7900	3.6600	3.7500	-9.201%	7	2,070	-96.000%
2026-01-02	4.0000	4.1300	4.0000	4.1300	-8.830%	4	2,070	-96.368%
2025-12-22	4.5300	4.5300	4.5300	4.5300	-12.885%	1	2,068	-96.689%
2025-12-17	5.2000	5.2000	5.2000	5.2000	-1.701%	1	2,068	-97.115%
2025-12-16	5.2900	5.2900	5.2900	5.2900	+2.718%	10	2,069	-97.164%
2025-12-15	5.1500	5.1500	5.1500	5.1500	+11.957%	10	2,069	-97.087%
2025-12-09	4.6000	4.6000	4.6000	4.6000	-2.128%	1	2,059	-96.739%
2025-12-05	4.5500	4.7000	4.5500	4.7000	-4.082%	13	2,058	-96.809%
2025-12-02	4.9000	4.9000	4.9000	4.9000	-18.333%	2	2,046	-96.939%
2025-11-25	6.0000	6.0000	6.0000	6.0000	-9.774%	2	147	-97.500%
2025-11-24	6.6500	6.6500	6.6500	6.6500	-2.206%	1	149	-97.744%
2025-11-21	6.8000	6.8000	6.8000	6.8000	+4.135%	1	149	-97.794%
2025-11-20	5.4000	6.5700	5.4000	6.5300	+10.678%	4	149	-97.703%
2025-11-19	5.9000	5.9000	5.9000	5.9000	-9.091%	3	152	-97.458%
2025-11-18	6.5100	6.5100	6.4900	6.4900	+13.660%	3	155	-97.689%
2025-11-14	6.0500	6.0900	5.7100	5.7100	-3.220%	8	154	-97.373%
2025-11-13	5.9000	5.9000	5.9000	5.9000	+16.832%	3	157	-97.458%
2025-11-10	5.0000	5.0500	5.0000	5.0500	-16.941%	3	158	-97.030%
2025-11-07	5.8000	6.5500	5.8000	6.0800	+14.717%	19	160	-97.533%
2025-11-06	5.3000	5.3000	5.3000	5.3000	+12.766%	1	175	-97.170%
2025-11-03	4.7900	4.7900	4.7000	4.7000	-1.053%	12	171	-96.809%
2025-10-29	4.7200	4.7500	4.7200	4.7500	-6.863%	7	171	-96.842%
2025-10-28	4.8000	5.1000	4.8000	5.1000	+3.030%	6	164	-97.059%
2025-10-27	5.0000	5.2000	4.9500	4.9500	-13.462%	16	143	-96.970%
2025-10-24	5.3500	5.7200	5.2000	5.7200	+4.000%	62	143	-97.378%
2025-10-23	5.5000	5.5000	5.5000	5.5000	-8.333%	4	85	-97.273%
2025-10-22	5.5500	6.0000	5.5500	6.0000	+14.286%	5	81	-97.500%
2025-10-21	5.3000	5.4000	5.2500	5.2500	-4.545%	6	86	-97.143%
2025-10-13	5.5000	5.5000	5.5000	5.5000	-12.698%	2	80	-97.273%
2025-10-10	6.1500	6.3000	6.0500	6.3000	+26.000%	9	78	-97.619%
2025-10-08	5.0000	5.0500	5.0000	5.0000	+2.041%	18	85	-97.000%
2025-10-06	4.9000	4.9000	4.9000	4.9000	-2.000%	5	78	-96.939%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-9.091%	4	83	-97.000%
2025-09-26	5.5000	5.5000	5.5000	5.5000	-2.655%	3	82	-97.273%
2025-09-24	5.6500	5.6500	5.6500	5.6500	+3.670%	3	79	-97.345%
2025-09-23	5.4500	5.4500	5.4500	5.4500	-3.540%	1	82	-97.248%
2025-09-19	5.6500	5.6500	5.6500	5.6500	+0.893%	1	81	-97.345%
2025-09-18	5.6000	5.6000	5.6000	5.6000	-9.677%	4	80	-97.321%
2025-09-17	6.2000	6.2000	6.2000	6.2000	+3.333%	1	76	-97.581%
2025-09-16	5.8500	6.0000	5.8500	6.0000	0.000%	3	76	-97.500%
2025-09-15	6.0100	6.0100	5.9000	6.0000	-11.111%	52	73	-97.500%
2025-08-25	6.7500	6.7500	6.7500	6.7500	-18.675%	22	54	-97.778%
2025-08-20	8.3000	8.3000	8.3000	8.3000	+26.718%	1	32	-98.193%
2025-08-14	6.5500	6.5500	6.5500	6.5500	-18.634%	8	31	-97.710%
2025-08-05	8.0500	8.0500	8.0500	8.0500	+3.205%	1	23	-98.137%
2025-07-17	7.8000	7.8000	7.8000	7.8000	-7.143%	3	22	-98.077%
2025-07-14	8.4000	8.4000	8.4000	8.4000	-4.219%	1	25	-98.214%
2025-07-08	8.7700	8.7700	8.7700	8.7700	+0.573%	1	24	-98.290%
2025-07-03	8.7200	8.7200	8.7200	8.7200	-11.651%	1	26	-98.280%
2025-06-25	9.9700	9.9700	9.8700	9.8700	-4.175%	4	26	-98.480%
2025-06-24	10.3000	10.3000	10.2300	10.3000	-14.309%	5	29	-98.544%
2025-06-13	12.0200	12.0200	12.0200	12.0200	+2.298%	18	24	-98.752%
2025-06-09	11.7500	11.7500	11.7500	11.7500	-3.530%	2	17	-98.723%
2025-06-05	12.1800	12.1800	12.1800	12.1800	-35.005%	2	19	-98.768%
2025-05-02	18.8200	18.8500	18.6900	18.7400	-33.071%	16	17	-99.200%
2025-04-17	27.7500	28.0000	27.7500	28.0000	-9.968%	2	11	-99.464%
2025-04-07	31.1000	31.1000	31.1000	31.1000	-5.385%	1	11	-99.518%
2025-04-04	32.8700	32.8700	32.8600	32.8700	+50.366%	6	10	-99.544%
2025-03-31	21.8600	21.8600	21.8600	21.8600	+6.375%	1	7	-99.314%
2025-03-28	20.5000	20.5500	20.5000	20.5500	0.000%	12	6	-99.270%

.dark-mode .dqyGH0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqyGH0{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P190SMH Jan 15 2027 190.00 Put (SMH270115P00190000)option OPRA

SMH20270115P190
SMH Jan 15 2027 190.00 Put (SMH270115P00190000)
option OPRA