Dark

SMH20270115P240
SMH Jan 15 2027 240.00 Put (SMH270115P00240000)
option OPRA

EOD

Aug 4, 2026

2.38-32.958%(-1.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.6900	2.6900	2.3800	2.3800	-32.958%	3	216	0.000%
2026-07-28	3.6300	3.6300	3.5500	3.5500	-0.560%	2	215	-32.958%
2026-07-27	3.5000	3.5700	3.5000	3.5700	+14.791%	4	216	-33.333%
2026-07-21	3.1200	3.1200	3.0900	3.1100	+7.241%	4	215	-23.473%
2026-06-18	2.9000	2.9000	2.9000	2.9000	+38.095%	1	214	-17.931%
2026-06-04	2.1000	2.1000	2.1000	2.1000	-17.647%	3	214	+13.333%
2026-06-03	2.5500	2.5500	2.5500	2.5500	+25.000%	1	217	-6.667%
2026-05-26	1.8300	2.0400	1.8300	2.0400	-9.333%	3	216	+16.667%
2026-05-21	2.2500	2.2500	2.2500	2.2500	-7.407%	1	217	+5.778%
2026-05-20	2.4400	2.4400	2.4300	2.4300	-7.252%	11	217	-2.058%
2026-05-11	2.6200	2.6200	2.6200	2.6200	+0.383%	1	221	-9.160%
2026-05-08	2.6100	2.6100	2.6100	2.6100	-2.974%	1	221	-8.812%
2026-05-07	2.6900	2.6900	2.6900	2.6900	0.000%	1	220	-11.524%
2026-05-06	2.6900	2.6900	2.6900	2.6900	-28.267%	1	219	-11.524%
2026-04-30	3.6700	3.7500	3.6700	3.7500	-19.872%	4	220	-36.533%
2026-04-21	5.1500	5.1500	4.6800	4.6800	-1.474%	2	222	-49.145%
2026-04-17	4.8300	4.8300	4.7500	4.7500	-8.301%	7	222	-49.895%
2026-04-14	5.1800	5.1800	5.1800	5.1800	-9.599%	3	221	-54.054%
2026-04-10	5.7800	5.7800	5.7300	5.7300	-35.618%	2	221	-58.464%
2026-04-02	8.9000	8.9000	8.9000	8.9000	-7.963%	4	220	-73.258%
2026-03-27	9.6300	9.6700	9.6300	9.6700	+6.031%	2	220	-75.388%
2026-03-26	9.0700	9.1300	9.0700	9.1200	+13.151%	4	221	-73.904%
2026-03-25	8.0400	8.0600	8.0000	8.0600	-5.841%	6	220	-70.471%
2026-03-24	8.4600	8.6300	8.4500	8.5600	-0.117%	8	218	-72.196%
2026-03-23	8.5700	8.5700	8.5700	8.5700	-9.312%	1	223	-72.229%
2026-03-20	9.4500	9.4500	9.4500	9.4500	+10.397%	1	223	-74.815%
2026-03-17	8.2700	8.5600	8.2600	8.5600	-0.349%	13	223	-72.196%
2026-03-16	8.5900	8.5900	8.5900	8.5900	-7.734%	1	221	-72.293%
2026-03-12	9.4900	9.4900	9.3100	9.3100	-0.957%	6	220	-74.436%
2026-03-09	9.4000	9.4000	9.4000	9.4000	+1.293%	1	220	-74.681%
2026-03-06	9.2800	9.2800	9.2800	9.2800	+11.138%	10	219	-74.353%
2026-03-05	8.3500	8.3500	8.3500	8.3500	+0.602%	4	209	-71.497%
2026-03-04	8.3000	8.3000	8.3000	8.3000	-2.353%	2	205	-71.325%
2026-02-17	8.5000	8.5000	8.5000	8.5000	+9.677%	1	203	-72.000%
2026-02-09	7.7500	7.7500	7.7500	7.7500	-11.932%	6	202	-69.290%
2026-02-06	8.8000	8.8000	8.8000	8.8000	+0.686%	2	203	-72.955%
2026-02-03	8.7400	8.7400	8.7400	8.7400	+27.405%	2	205	-72.769%
2026-01-28	6.8600	6.8600	6.8600	6.8600	-7.919%	8	203	-65.306%
2026-01-26	7.4500	7.4500	7.4500	7.4500	+3.472%	2	203	-68.054%
2026-01-22	7.2000	7.2000	7.2000	7.2000	-7.692%	1	203	-66.944%
2026-01-21	7.8000	7.8000	7.8000	7.8000	-6.921%	1	202	-69.487%
2026-01-20	8.3800	8.3800	8.3800	8.3800	+14.325%	2	202	-71.599%
2026-01-16	7.3300	7.3300	7.3300	7.3300	+3.385%	2	202	-67.531%
2026-01-15	7.0900	7.0900	7.0900	7.0900	-13.113%	1	202	-66.432%
2026-01-14	8.1600	8.1600	8.1600	8.1600	+4.348%	2	202	-70.833%
2026-01-09	7.7800	7.8200	7.7800	7.8200	-18.795%	5	202	-69.565%
2025-12-29	9.6300	9.6300	9.6300	9.6300	+4.560%	5	202	-75.286%
2025-12-26	9.1600	9.2100	9.1600	9.2100	-24.816%	2	202	-74.159%
2025-12-17	12.2500	12.2500	12.2500	12.2500	-6.130%	1	201	-80.571%
2025-11-25	13.4300	13.4300	13.0500	13.0500	-0.382%	40	200	-81.762%
2025-11-24	13.1800	13.1800	13.1000	13.1000	-16.507%	2	200	-81.832%
2025-11-21	16.7600	16.7600	15.6900	15.6900	+20.230%	4	201	-84.831%
2025-11-20	11.9300	13.0500	11.9300	13.0500	+13.478%	87	203	-81.762%
2025-11-12	11.5000	11.5000	11.5000	11.5000	+12.745%	6	127	-79.304%
2025-11-03	10.2000	10.2000	10.2000	10.2000	+1.695%	1	127	-76.667%
2025-10-29	10.0300	10.0300	10.0300	10.0300	-5.109%	2	127	-76.271%
2025-10-27	10.5700	10.5700	10.5700	10.5700	-11.843%	1	130	-77.483%
2025-10-23	11.9900	11.9900	11.9900	11.9900	+7.054%	1	130	-80.150%
2025-10-20	11.2000	11.2000	11.2000	11.2000	+1.818%	1	129	-78.750%
2025-10-06	11.0000	11.0000	11.0000	11.0000	-0.272%	1	128	-78.364%
2025-10-02	11.0400	11.0400	11.0300	11.0300	-4.003%	10	127	-78.422%
2025-10-01	11.4900	11.4900	11.4900	11.4900	-20.868%	1	127	-79.286%
2025-09-17	14.5200	14.5200	14.5200	14.5200	+5.217%	14	127	-83.609%
2025-09-16	13.8000	13.8000	13.8000	13.8000	-1.569%	14	141	-82.754%
2025-09-15	14.0200	14.0200	14.0200	14.0200	-2.300%	1	127	-83.024%
2025-09-11	14.3500	14.3500	14.3500	14.3500	-6.332%	2	126	-83.415%
2025-09-09	15.3200	15.3200	15.3200	15.3200	+1.794%	2	128	-84.465%
2025-08-28	15.0200	15.0500	15.0200	15.0500	-18.340%	5	128	-84.186%
2025-08-20	19.3100	19.3100	18.4300	18.4300	+22.134%	3	129	-87.086%
2025-08-13	15.0900	15.0900	15.0900	15.0900	-3.269%	1	127	-84.228%
2025-08-12	15.6000	15.6000	15.6000	15.6000	-5.167%	3	128	-84.744%
2025-07-29	16.4500	16.4500	16.4500	16.4500	-6.000%	1	125	-85.532%
2025-07-21	17.7000	17.7000	17.5000	17.5000	-4.372%	7	126	-86.400%
2025-07-18	18.3000	18.3000	18.3000	18.3000	+1.105%	7	130	-86.995%
2025-07-17	18.0000	18.1000	18.0000	18.1000	+0.556%	189	123	-86.851%
2025-07-15	18.0000	18.0000	18.0000	18.0000	-6.250%	13	210	-86.778%
2025-07-14	18.8600	19.2000	18.8600	19.2000	+1.587%	14	214	-87.604%
2025-07-11	18.9000	18.9000	18.9000	18.9000	+0.265%	1	201	-87.407%
2025-07-10	18.8000	18.8500	18.8000	18.8500	-0.789%	2	201	-87.374%
2025-07-09	19.0000	19.0000	19.0000	19.0000	-3.455%	2	200	-87.474%
2025-07-08	19.6800	19.6800	19.6800	19.6800	-36.802%	1	202	-87.907%
2025-05-29	30.7500	31.1400	30.7500	31.1400	+2.908%	6	202	-92.357%
2025-05-16	30.2600	30.2600	30.2600	30.2600	-9.020%	2	202	-92.135%
2025-05-12	33.2600	33.2600	33.2600	33.2600	-22.380%	1	202	-92.844%
2025-05-07	43.4500	43.4500	42.8500	42.8500	-30.269%	65	201	-94.446%
2025-04-07	71.7400	71.7400	58.9400	61.4500	+36.162%	90	201	-96.127%
2025-04-02	45.1300	45.1300	45.1300	45.1300	-2.295%	12	200	-94.726%
2025-04-01	46.1900	46.1900	46.1900	46.1900	+3.103%	1	200	-94.847%
2025-03-28	44.8000	44.8000	44.8000	44.8000	+12.281%	4	200	-94.688%
2025-03-21	39.9000	39.9000	39.9000	39.9000	+4.178%	24	200	-94.035%
2025-03-19	38.3000	38.3000	38.3000	38.3000	-6.881%	1	194	-93.786%
2025-03-14	41.1300	41.1300	41.1300	41.1300	-4.237%	10	194	-94.213%
2025-03-13	42.7400	43.2300	42.7400	42.9500	-5.188%	63	228	-94.459%
2025-03-10	46.7500	46.8000	45.2000	45.3000	+14.510%	89	228	-94.746%
2025-03-03	38.3900	40.0000	37.4100	39.5600	+27.819%	121	141	-93.984%
2025-02-27	30.9500	30.9500	30.9500	30.9500	-2.520%	138	192	-92.310%
2025-02-07	31.8000	31.9000	31.5300	31.7500	-9.801%	236	103	-92.504%
2025-01-29	35.2200	35.2200	35.2000	35.2000	+2.296%	14	33	-93.239%
2025-01-28	34.6300	34.6700	34.4100	34.4100	-5.207%	11	47	-93.083%
2025-01-27	36.3000	36.3000	36.3000	36.3000	+45.374%	2	52	-93.444%
2025-01-22	24.9700	24.9700	24.9700	24.9700	-18.902%	25	52	-90.469%
2025-01-08	30.7900	30.8200	30.7900	30.7900	-7.676%	11	16	-92.270%
2025-01-02	33.3500	33.3500	33.3500	33.3500	+1.522%	1	16	-92.864%
2024-12-23	32.8500	32.8500	32.8500	32.8500	+6.690%	2	15	-92.755%
2024-12-04	31.0500	31.0500	30.7000	30.7900	-14.114%	3	14	-92.270%
2024-11-20	35.8500	35.8500	35.8500	35.8500	+4.245%	10	12	-93.361%
2024-11-19	34.3900	34.3900	34.3900	34.3900	-2.716%	1	4	-93.079%
2024-11-18	35.3500	35.3500	35.3500	35.3500	-4.201%	1	4	-93.267%
2024-11-15	36.0000	36.9000	36.0000	36.9000	+1.793%	4	4	-93.550%
2024-11-01	36.2500	36.2500	36.2500	36.2500	-4.731%	2	2	-93.434%
2024-10-31	38.0500	38.0500	38.0500	38.0500	+9.559%	1	2	-93.745%
2024-10-09	34.7300	34.7300	34.7300	34.7300	-9.084%	1	1	-93.147%
2024-10-01	38.2000	38.2000	38.2000	38.2000	-2.427%	1	2	-93.770%
2024-09-19	39.1500	39.1500	39.1500	39.1500	0.000%	1	1	-93.921%

.dark-mode .ZQ70YC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZQ70YC{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P240SMH Jan 15 2027 240.00 Put (SMH270115P00240000)option OPRA

SMH20270115P240
SMH Jan 15 2027 240.00 Put (SMH270115P00240000)
option OPRA