Dark

SMH20270115P220
SMH Jan 15 2027 220.00 Put (SMH270115P00220000)
option OPRA

EOD

Aug 5, 2026

1.68-32.800%(-0.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.6800	1.6800	1.6800	1.6800	-32.800%	1	203	0.000%
2026-07-23	2.5000	2.5000	2.5000	2.5000	+10.619%	8	202	-32.800%
2026-06-29	2.2600	2.2600	2.2600	2.2600	0.000%	1	202	-25.664%
2026-06-18	2.2100	2.2600	2.2100	2.2600	+11.330%	18	215	-25.664%
2026-06-15	2.0000	2.0300	1.9900	2.0300	+6.842%	14	215	-17.241%
2026-06-02	1.9000	1.9000	1.9000	1.9000	+26.667%	1	215	-11.579%
2026-05-26	1.5000	1.5000	1.5000	1.5000	-23.077%	1	214	+12.000%
2026-05-12	1.9400	1.9500	1.9400	1.9500	-4.412%	3	214	-13.846%
2026-05-06	2.1500	2.1500	2.0400	2.0400	-8.929%	5	214	-17.647%
2026-05-05	2.2000	2.3100	2.2000	2.2400	-12.157%	3	218	-25.000%
2026-05-04	2.5100	2.5500	2.5100	2.5500	-7.609%	2	218	-34.118%
2026-04-30	2.8500	2.8500	2.7600	2.7600	-15.077%	5	216	-39.130%
2026-04-28	3.1500	3.2500	3.1500	3.2500	-1.515%	30	216	-48.308%
2026-04-27	3.2300	3.3000	3.2300	3.3000	-2.941%	2	201	-49.091%
2026-04-24	3.4000	3.4000	3.4000	3.4000	-2.579%	2	201	-50.588%
2026-04-23	3.4900	3.4900	3.4900	3.4900	-2.786%	5	200	-51.862%
2026-04-17	3.6000	3.6000	3.5500	3.5900	-25.052%	14	200	-53.203%
2026-04-08	4.7900	4.7900	4.7900	4.7900	-24.567%	3	210	-64.927%
2026-04-06	6.2000	6.3500	6.2000	6.3500	-3.788%	2	209	-73.543%
2026-04-02	6.8500	6.8700	6.6000	6.6000	-7.950%	4	211	-74.545%
2026-03-31	7.1700	7.1700	7.1700	7.1700	-10.038%	1	211	-76.569%
2026-03-30	7.9700	7.9700	7.9700	7.9700	+3.506%	2	210	-78.921%
2026-03-27	7.6400	7.7000	7.6300	7.7000	+11.272%	4	208	-78.182%
2026-03-26	6.9100	6.9200	6.9100	6.9200	+6.462%	2	208	-75.723%
2026-03-23	6.5000	6.5000	6.5000	6.5000	-13.449%	1	207	-74.154%
2026-03-20	6.5200	7.7700	6.5200	7.5100	+5.035%	7	207	-77.630%
2026-03-19	7.1500	7.1500	7.1500	7.1500	+9.160%	1	206	-76.503%
2026-03-17	6.5500	6.5500	6.5500	6.5500	0.000%	1	206	-74.351%
2026-03-11	6.5500	6.5500	6.5500	6.5500	-7.746%	5	205	-74.351%
2026-03-09	7.6700	7.6700	7.1000	7.1000	-3.270%	16	200	-76.338%
2026-03-06	7.3400	7.3400	7.3400	7.3400	+0.548%	4	199	-77.112%
2026-03-05	7.3200	7.3200	7.3000	7.3000	-5.440%	2	195	-76.986%
2026-03-03	7.7200	7.7200	7.7200	7.7200	+26.557%	1	195	-78.238%
2026-02-18	6.1000	6.1000	6.1000	6.1000	-10.162%	2	194	-72.459%
2026-02-17	6.8000	6.8000	6.7900	6.7900	+5.271%	2	194	-75.258%
2026-02-13	6.3500	6.4500	6.3500	6.4500	-2.568%	12	193	-73.953%
2026-02-12	6.4200	6.6200	6.4200	6.6200	+12.969%	4	193	-74.622%
2026-02-11	5.7100	5.8600	5.7000	5.8600	+0.342%	6	196	-71.331%
2026-02-10	5.8400	5.8400	5.8400	5.8400	-24.254%	16	196	-71.233%
2026-02-05	7.7100	7.7100	7.7100	7.7100	-0.516%	5	180	-78.210%
2026-02-04	6.5800	7.7500	6.5800	7.7500	+19.969%	36	185	-78.323%
2026-02-03	6.5000	6.6200	6.4600	6.4600	+20.748%	10	189	-73.994%
2026-01-26	5.3500	5.3500	5.3500	5.3500	-10.084%	10	179	-68.598%
2026-01-22	5.9500	5.9500	5.9500	5.9500	+0.847%	1	169	-71.765%
2026-01-09	6.0200	6.0200	5.8600	5.9000	-5.297%	8	169	-71.525%
2026-01-08	6.3800	6.3800	6.2300	6.2300	+2.467%	4	166	-73.034%
2026-01-06	6.0500	6.0800	6.0500	6.0800	+1.333%	51	162	-72.368%
2026-01-05	5.1500	6.1800	5.1500	6.0000	-16.084%	9	111	-72.000%
2025-12-29	7.1500	7.1500	7.1500	7.1500	-36.444%	5	111	-76.503%
2025-11-21	12.3600	12.3600	11.2500	11.2500	+17.801%	2	111	-85.067%
2025-11-14	9.5500	9.5500	9.5500	9.5500	0.000%	10	111	-82.408%
2025-11-07	9.5500	9.6500	9.5500	9.5500	+21.656%	17	101	-82.408%
2025-11-05	7.8500	7.8500	7.8500	7.8500	-4.848%	1	104	-78.599%
2025-11-04	8.3000	8.3000	8.2500	8.2500	-10.326%	45	103	-79.636%
2025-09-24	9.2000	9.2000	9.2000	9.2000	-15.596%	20	74	-81.739%
2025-08-28	10.9000	10.9000	10.9000	10.9000	-14.173%	22	83	-84.587%
2025-08-07	12.7000	12.7000	12.7000	12.7000	-3.569%	2	105	-86.772%
2025-07-15	13.1700	13.1700	13.1700	13.1700	-5.929%	2	107	-87.244%
2025-07-09	14.0000	14.0000	14.0000	14.0000	-22.006%	2	107	-88.000%
2025-06-24	17.9500	17.9500	17.9500	17.9500	-15.529%	4	107	-90.641%
2025-06-05	20.4500	21.2500	20.4500	21.2500	+0.473%	2	107	-92.094%
2025-06-04	21.3000	21.3000	21.1500	21.1500	-11.875%	2	104	-92.057%
2025-05-22	24.0500	24.0500	24.0000	24.0000	-17.667%	27	104	-93.000%
2025-05-08	29.1500	29.1500	29.1500	29.1500	-6.720%	1	131	-94.237%
2025-05-05	31.2500	31.2500	31.2500	31.2500	-4.726%	1	130	-94.624%
2025-05-01	32.8000	32.8000	32.7900	32.8000	-3.102%	65	129	-94.878%
2025-04-09	33.8500	33.8500	33.8500	33.8500	-27.748%	4	67	-95.037%
2025-04-07	46.8500	46.8500	46.8500	46.8500	+41.712%	1	64	-96.414%
2025-04-02	33.0600	33.0600	33.0600	33.0600	+12.833%	1	64	-94.918%
2025-03-17	29.3000	29.3000	29.3000	29.3000	-1.843%	2	63	-94.266%
2025-03-14	30.3600	31.0400	29.8500	29.8500	-11.002%	22	63	-94.372%
2025-03-13	33.4000	33.5400	33.4000	33.5400	+8.790%	8	63	-94.991%
2025-03-05	30.5100	30.8300	30.5100	30.8300	+5.222%	2	63	-94.551%
2025-03-04	29.3000	29.3000	29.3000	29.3000	-7.278%	5	63	-94.266%
2025-03-03	30.9600	31.6000	30.9600	31.6000	+25.397%	2	68	-94.684%
2025-02-27	23.1700	25.2000	23.1700	25.2000	+5.131%	78	70	-93.333%
2025-02-26	24.0300	24.9000	23.9700	23.9700	-4.805%	12	70	-92.991%
2025-02-25	25.1800	25.1800	25.1800	25.1800	+24.592%	5	82	-93.328%
2025-02-20	20.2100	20.2100	20.2100	20.2100	-2.837%	1	82	-91.687%
2025-02-18	20.8000	20.8000	20.8000	20.8000	-7.556%	1	83	-91.923%
2025-02-12	22.5000	22.5000	22.5000	22.5000	+3.211%	1	84	-92.533%
2025-02-11	21.8100	22.6900	21.8000	21.8000	-6.917%	10	85	-92.294%
2025-02-05	23.4200	23.4200	23.4200	23.4200	-6.693%	1	87	-92.827%
2025-02-04	25.1000	25.1000	25.1000	25.1000	-2.751%	1	87	-93.307%
2025-01-28	26.9500	27.1200	25.8100	25.8100	-8.345%	108	87	-93.491%
2025-01-27	28.1600	28.1600	28.1600	28.1600	+5.429%	1	62	-94.034%
2024-12-19	26.5000	26.9500	26.5000	26.7100	-0.037%	40	62	-93.710%
2024-11-27	26.7200	26.7200	26.7200	26.7200	+3.366%	10	37	-93.713%
2024-11-26	25.8500	25.8500	25.8500	25.8500	+13.129%	20	37	-93.501%
2024-11-07	23.1500	23.1500	22.8500	22.8500	-11.537%	4	25	-92.648%
2024-10-30	25.8300	25.8300	25.8300	25.8300	-4.333%	1	22	-93.496%
2024-10-24	27.0000	27.0000	27.0000	27.0000	+1.504%	5	21	-93.778%
2024-10-21	27.0700	27.0700	26.6000	26.6000	-6.007%	2	16	-93.684%
2024-10-15	28.2000	28.3000	28.2000	28.3000	+15.275%	2	15	-94.064%
2024-10-14	24.5500	24.5500	24.5500	24.5500	-14.370%	1	14	-93.157%
2024-10-04	28.7500	28.7500	28.6700	28.6700	-8.344%	32	13	-94.140%
2024-10-01	31.2800	31.2800	31.2800	31.2800	+7.862%	1	16	-94.629%
2024-09-30	29.0000	29.0000	29.0000	29.0000	+1.754%	1	15	-94.207%
2024-09-27	28.5000	28.5000	28.5000	28.5000	+1.064%	2	14	-94.105%
2024-09-26	26.2500	28.2000	26.2500	28.2000	0.000%	13	13	-94.043%

.dark-mode .gsR3K3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gsR3K3{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P220SMH Jan 15 2027 220.00 Put (SMH270115P00220000)option OPRA

SMH20270115P220
SMH Jan 15 2027 220.00 Put (SMH270115P00220000)
option OPRA