Dark

SMH20270115P250
SMH Jan 15 2027 250.00 Put (SMH270115P00250000)
option OPRA

EOD

Aug 5, 2026

2.50-10.714%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.5000	2.5000	2.5000	2.5000	-10.714%	2	5,256	0.000%
2026-08-03	2.8000	2.8000	2.8000	2.8000	+1.449%	2	5,255	-10.714%
2026-07-31	2.7600	2.7600	2.7600	2.7600	-34.906%	2	5,253	-9.420%
2026-07-29	4.2400	4.2400	4.2400	4.2400	+11.579%	2	5,252	-41.038%
2026-07-28	4.2100	4.2500	3.8000	3.8000	+3.825%	131	5,250	-34.211%
2026-07-24	3.6600	3.6600	3.6600	3.6600	+6.087%	40	5,162	-31.694%
2026-07-21	3.5300	3.5600	3.3900	3.4500	-7.507%	8	5,122	-27.536%
2026-07-20	3.7000	3.8300	3.7000	3.7300	+11.343%	31	5,119	-32.976%
2026-07-14	3.3500	3.3500	3.3500	3.3500	-8.219%	1	5,104	-25.373%
2026-07-02	3.6500	3.6500	3.6500	3.6500	0.000%	1	5,104	-31.507%
2026-06-23	3.6500	3.6500	3.6500	3.6500	+32.727%	4,000	5,104	-31.507%
2026-06-15	2.8500	3.0000	2.7500	2.7500	-28.571%	10	5,103	-9.091%
2026-06-11	3.8000	3.8500	3.8000	3.8500	-3.750%	2	5,103	-35.065%
2026-06-10	3.5100	4.0000	3.5100	4.0000	-2.439%	13	5,103	-37.500%
2026-06-09	3.0700	4.2700	3.0700	4.1000	+14.846%	15	5,106	-39.024%
2026-06-05	3.5700	3.5700	3.5700	3.5700	+19.398%	1	5,105	-29.972%
2026-06-04	2.9900	2.9900	2.9900	2.9900	+10.741%	1	5,105	-16.388%
2026-06-02	2.8000	2.8000	2.7000	2.7000	+7.143%	9	5,107	-7.407%
2026-05-29	2.5200	2.5200	2.5200	2.5200	+7.234%	1	5,109	-0.794%
2026-05-26	2.3800	2.3800	2.3500	2.3500	-6.000%	7	5,108	+6.383%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-14.384%	1	5,110	0.000%
2026-05-20	2.8400	2.9200	2.8400	2.9200	-7.886%	40	5,110	-14.384%
2026-05-19	3.1800	3.2000	3.1700	3.1700	-2.462%	20	5,144	-21.136%
2026-05-18	3.2000	3.2500	3.2000	3.2500	+10.169%	3	5,144	-23.077%
2026-05-12	2.9500	2.9500	2.9500	2.9500	+1.375%	2	5,144	-15.254%
2026-05-11	2.8400	2.9100	2.8300	2.9100	+2.105%	33	5,144	-14.089%
2026-05-08	2.4500	3.0000	2.4500	2.8500	-2.397%	20	5,114	-12.281%
2026-05-07	2.9200	2.9200	2.9200	2.9200	-3.947%	1	5,121	-14.384%
2026-05-06	3.1600	3.1600	3.0400	3.0400	-24.000%	2	5,122	-17.763%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-12.088%	10	5,111	-37.500%
2026-04-29	4.5500	4.5500	4.5500	4.5500	-5.208%	1	5,111	-45.055%
2026-04-27	4.7000	4.8000	4.7000	4.8000	-0.415%	3	5,110	-47.917%
2026-04-24	5.0000	5.0000	4.8200	4.8200	-3.600%	6	5,110	-48.133%
2026-04-23	5.0000	5.0000	5.0000	5.0000	-7.579%	6	5,108	-50.000%
2026-04-21	5.4300	5.4300	5.4100	5.4100	-1.636%	5	5,108	-53.789%
2026-04-20	5.5000	5.5000	5.5000	5.5000	-6.303%	2	5,108	-54.545%
2026-04-15	5.9500	6.0000	5.8700	5.8700	-5.323%	191	5,107	-57.411%
2026-04-14	6.2000	6.2000	6.2000	6.2000	-7.463%	1	5,197	-59.677%
2026-04-10	6.4500	6.7000	6.4500	6.7000	-6.944%	20	5,196	-62.687%
2026-04-09	7.3000	7.3000	7.2000	7.2000	-2.965%	13	5,199	-65.278%
2026-04-08	7.1800	7.4500	7.0000	7.4200	-21.812%	10	5,192	-66.307%
2026-04-07	9.6500	9.6500	9.2000	9.4900	-3.163%	36	5,193	-73.656%
2026-04-06	9.5500	9.8000	9.5500	9.8000	-2.098%	182	5,207	-74.490%
2026-04-02	11.0200	11.0200	10.0100	10.0100	+2.878%	42	5,223	-75.025%
2026-04-01	9.3600	9.7300	9.3200	9.7300	-4.608%	30	5,223	-74.306%
2026-03-31	11.2000	11.2000	10.2000	10.2000	-18.530%	4,020	5,198	-75.490%
2026-03-30	11.7800	12.5900	11.7800	12.5200	+10.601%	23	1,186	-80.032%
2026-03-27	11.5200	11.5200	11.3200	11.3200	+13.200%	2	1,170	-77.915%
2026-03-26	9.7000	10.1300	9.7000	10.0000	+9.290%	8	1,169	-75.000%
2026-03-25	9.1500	9.1500	9.1500	9.1500	-4.984%	1	1,171	-72.678%
2026-03-23	9.3000	10.0000	9.0900	9.6300	-13.243%	38	1,171	-74.039%
2026-03-20	9.8100	11.1000	9.8100	11.1000	+14.433%	19	1,171	-77.477%
2026-03-17	9.7000	9.7000	9.7000	9.7000	-2.513%	1	1,166	-74.227%
2026-03-16	10.1600	10.1600	9.9500	9.9500	-8.295%	14	1,166	-74.874%
2026-03-13	10.8500	10.8500	10.8500	10.8500	0.000%	1	1,152	-76.959%
2026-03-12	10.8500	10.8500	10.8500	10.8500	+8.500%	1	1,152	-76.959%
2026-03-11	10.0000	10.0000	10.0000	10.0000	-14.894%	10	1,152	-75.000%
2026-03-06	11.5000	11.7500	11.5000	11.7500	+21.762%	50	1,152	-78.723%
2026-03-04	9.9200	9.9200	9.4500	9.6500	-5.762%	7	1,170	-74.093%
2026-03-03	11.3500	11.3500	10.2400	10.2400	+5.026%	19	1,165	-75.586%
2026-03-02	9.7500	9.7500	9.7500	9.7500	+21.875%	5	1,164	-74.359%
2026-02-25	8.1900	8.1900	8.0000	8.0000	-17.184%	5	1,165	-68.750%
2026-02-17	9.6600	9.6600	9.6600	9.6600	+0.940%	2	1,165	-74.120%
2026-02-12	9.5700	9.5700	9.5700	9.5700	+11.279%	3	1,165	-73.877%
2026-02-11	8.7500	8.7500	8.6000	8.6000	-4.550%	20	1,187	-70.930%
2026-02-09	8.8300	9.0100	8.8300	9.0100	-3.118%	9	1,176	-72.253%
2026-02-06	9.6500	9.6500	9.3000	9.3000	-20.377%	4	1,173	-73.118%
2026-02-05	11.7000	11.7000	11.6800	11.6800	+7.254%	2	1,174	-78.596%
2026-02-04	10.3000	11.5900	10.3000	10.8900	+25.316%	3	1,174	-77.043%
2026-02-02	8.6900	8.6900	8.6900	8.6900	+2.840%	1	1,172	-71.231%
2026-01-29	8.4000	8.4500	8.2600	8.4500	+6.289%	161	1,172	-70.414%
2026-01-28	7.8100	7.9500	7.8100	7.9500	-0.625%	5	1,159	-68.553%
2026-01-27	8.2900	8.3500	8.0000	8.0000	-5.882%	5	1,154	-68.750%
2026-01-26	8.5000	8.5000	8.5000	8.5000	+1.796%	2	1,149	-70.588%
2026-01-23	8.3500	8.3500	8.3500	8.3500	+0.602%	1	1,147	-70.060%
2026-01-22	8.2700	8.3000	8.2700	8.3000	-2.924%	4	1,147	-69.880%
2026-01-21	8.5500	8.5500	8.5500	8.5500	-9.715%	3	1,145	-70.760%
2026-01-20	9.3000	9.4700	9.1400	9.4700	+12.470%	30	1,145	-73.601%
2026-01-16	8.1500	8.4600	8.1500	8.4200	+2.309%	57	1,187	-70.309%
2026-01-15	8.1500	8.2300	8.1300	8.2300	-10.738%	35	1,187	-69.623%
2026-01-14	9.4000	9.4000	9.2200	9.2200	+7.209%	25	1,179	-72.885%
2026-01-13	8.6000	8.6000	8.6000	8.6000	-2.273%	2	1,159	-70.930%
2026-01-12	8.9800	8.9800	8.8000	8.8000	-1.124%	9	1,157	-71.591%
2026-01-09	8.9700	8.9700	8.8100	8.9000	-9.461%	10	1,152	-71.910%
2026-01-08	9.5400	10.0500	9.5400	9.8300	+5.699%	23	1,148	-74.568%
2026-01-07	9.3600	9.3600	9.3000	9.3000	-1.483%	47	1,145	-73.118%
2026-01-06	9.6600	9.6600	9.2800	9.4400	-6.535%	39	1,098	-73.517%
2026-01-05	9.5000	10.1000	9.5000	10.1000	-1.942%	13	1,098	-75.248%
2026-01-02	10.4900	10.4900	9.9500	10.3000	-5.157%	25	1,098	-75.728%
2025-12-31	10.8600	10.8600	10.8600	10.8600	+0.742%	2	1,082	-76.980%
2025-12-30	10.8300	10.8300	10.7800	10.7800	-2.883%	9	1,082	-76.809%
2025-12-29	10.9500	11.2000	10.9500	11.1000	+4.520%	103	1,080	-77.477%
2025-12-26	10.7000	10.7500	10.5400	10.6200	-4.152%	22	978	-76.460%
2025-12-24	11.0800	11.0800	11.0800	11.0800	+0.271%	5	975	-77.437%
2025-12-23	11.3700	11.3700	10.9500	11.0500	-3.746%	30	975	-77.376%
2025-12-22	11.5000	11.5000	11.4800	11.4800	-4.651%	5	990	-78.223%
2025-12-19	12.1800	12.1800	12.0200	12.0400	-8.995%	6	992	-79.236%
2025-12-18	13.3000	13.3000	13.2300	13.2300	-7.805%	2	991	-81.104%
2025-12-17	14.4800	14.6100	14.3500	14.3500	+10.385%	10	992	-82.578%
2025-12-15	12.6300	13.1000	12.6300	13.0000	+16.071%	25	992	-80.769%
2025-12-11	11.8400	11.8400	11.2000	11.2000	+2.941%	12	990	-77.679%
2025-12-10	11.3000	11.4700	10.8800	10.8800	-5.801%	602	997	-77.022%
2025-12-09	11.6900	11.6900	11.5500	11.5500	-1.952%	22	1,070	-78.355%
2025-12-08	11.7800	11.7800	11.7800	11.7800	+0.943%	11	1,051	-78.778%
2025-12-05	11.5000	11.8000	11.3000	11.6700	-0.681%	135	1,040	-78.578%
2025-12-04	11.7500	11.7500	11.7500	11.7500	-4.082%	1	1,014	-78.723%
2025-12-03	12.5900	12.5900	12.1100	12.2500	-5.986%	18	1,014	-79.592%
2025-12-01	13.1500	13.1500	12.8200	13.0300	-12.256%	15	1,014	-80.814%
2025-11-24	14.8500	14.8500	14.8500	14.8500	-24.619%	1	1,019	-83.165%
2025-11-21	18.9200	19.7000	18.9200	19.7000	+30.464%	8	1,020	-87.310%
2025-11-20	13.9500	15.1000	13.4000	15.1000	+1.342%	138	1,020	-83.444%
2025-11-19	15.5000	15.5000	14.9000	14.9000	+2.901%	3	964	-83.221%
2025-11-14	15.0000	15.0000	14.4800	14.4800	-1.160%	501	961	-82.735%
2025-11-13	14.6500	14.6500	14.6500	14.6500	+12.692%	1	620	-82.935%
2025-11-10	13.0000	13.0000	13.0000	13.0000	-5.179%	2	620	-80.769%
2025-11-06	13.7100	13.7100	13.7100	13.7100	+7.614%	7	618	-81.765%
2025-11-04	12.7400	12.7400	12.7400	12.7400	+3.493%	6	611	-80.377%
2025-10-31	11.2900	12.3100	11.2900	12.3100	+2.583%	9	605	-79.691%
2025-10-30	12.0000	12.0000	12.0000	12.0000	+5.448%	1	605	-79.167%
2025-10-29	11.3800	11.3800	11.3800	11.3800	-6.491%	1	605	-78.032%
2025-10-27	12.1700	12.1700	12.1700	12.1700	-9.179%	1	604	-79.458%
2025-10-21	13.4100	13.4100	13.4000	13.4000	-4.965%	15	604	-81.343%
2025-10-17	13.9900	14.1000	13.9200	14.1000	-4.016%	16	610	-82.270%
2025-10-16	14.6900	14.6900	14.6900	14.6900	+6.065%	3	594	-82.982%
2025-10-13	14.1000	14.1000	13.7500	13.8500	-12.008%	49	591	-81.949%
2025-10-10	12.8600	15.7400	12.8600	15.7400	+13.811%	4	586	-84.117%
2025-10-07	12.5500	13.8300	12.5000	13.8300	+8.386%	4	582	-81.923%
2025-10-06	12.6200	12.7600	12.5000	12.7600	-1.085%	5	582	-80.408%
2025-10-03	12.9000	12.9000	12.9000	12.9000	0.000%	1	577	-80.620%
2025-10-02	12.9500	12.9500	12.9000	12.9000	-4.089%	2	576	-80.620%
2025-10-01	13.4500	13.4500	13.4500	13.4500	-6.920%	8	574	-81.413%
2025-09-29	14.3600	14.4500	14.3600	14.4500	+0.697%	5	574	-82.699%
2025-09-22	14.3500	14.3500	14.3500	14.3500	-7.120%	1	574	-82.578%
2025-09-19	15.5000	15.5000	15.4500	15.4500	+3.000%	2	573	-83.819%
2025-09-18	15.2500	15.2500	15.0000	15.0000	-9.091%	4	574	-83.333%
2025-09-16	16.5000	16.5000	16.5000	16.5000	-1.786%	1	572	-84.848%
2025-09-11	16.8000	16.8000	16.8000	16.8000	-2.496%	3	571	-85.119%
2025-09-10	17.2300	17.2300	17.2300	17.2300	-4.278%	2	571	-85.490%
2025-08-28	18.0000	18.0000	18.0000	18.0000	-2.439%	1	569	-86.111%
2025-08-26	18.4500	18.4500	18.4500	18.4500	-10.350%	2	568	-86.450%
2025-08-22	20.5800	20.5800	20.5800	20.5800	-3.832%	7	566	-87.852%
2025-08-20	21.4000	21.4000	21.4000	21.4000	+18.757%	1	566	-88.318%
2025-08-14	18.0200	18.0200	18.0200	18.0200	-3.893%	1	566	-86.127%
2025-08-11	18.7500	18.7500	18.7500	18.7500	-9.201%	1	565	-86.667%
2025-08-07	20.6500	20.6500	20.6500	20.6500	-6.982%	1	565	-87.893%
2025-08-06	22.2000	22.2000	22.2000	22.2000	+6.988%	1	565	-88.739%
2025-08-04	20.7500	20.7500	20.7500	20.7500	-7.572%	1	565	-87.952%
2025-08-01	23.5000	23.9000	22.4500	22.4500	+21.351%	13	565	-88.864%
2025-07-30	18.5000	18.5000	18.5000	18.5000	-17.668%	1	573	-86.486%
2025-07-22	22.4700	22.4700	22.4700	22.4700	+5.991%	2	572	-88.874%
2025-07-18	21.3500	21.3500	21.2000	21.2000	+0.856%	23	572	-88.208%
2025-07-17	21.0200	21.0200	21.0200	21.0200	-5.528%	8	572	-88.107%
2025-07-16	22.2500	22.2500	22.2500	22.2500	+2.535%	100	580	-88.764%
2025-07-11	22.1500	22.1500	21.6500	21.7000	-0.459%	11	480	-88.479%
2025-07-10	22.0400	22.0400	21.8000	21.8000	-14.173%	7	480	-88.532%
2025-07-01	25.2000	25.4000	25.2000	25.4000	-0.781%	41	480	-90.157%
2025-06-25	25.6000	25.6000	25.6000	25.6000	-2.699%	1	440	-90.234%
2025-06-24	26.3100	26.3100	26.3100	26.3100	-11.711%	2	440	-90.498%
2025-06-11	28.5500	29.8000	28.5500	29.8000	+1.602%	53	440	-91.611%
2025-06-10	29.3300	29.3300	29.3300	29.3300	-4.927%	3	390	-91.476%
2025-06-09	30.1400	30.8600	30.1400	30.8500	-5.281%	263	390	-91.896%
2025-06-04	32.7300	32.8500	32.5700	32.5700	-12.328%	13	161	-92.324%
2025-05-22	37.5000	37.5000	37.1500	37.1500	+12.576%	2	174	-93.271%
2025-05-16	33.0000	33.0000	33.0000	33.0000	-2.941%	2	176	-92.424%
2025-05-15	34.0000	34.0000	34.0000	34.0000	-11.688%	1	176	-92.647%
2025-05-12	38.4000	38.5000	38.4000	38.5000	-43.131%	13	176	-93.506%
2025-04-07	80.2200	80.2200	67.7000	67.7000	-5.328%	83	163	-96.307%
2025-04-04	73.2200	73.2200	71.5100	71.5100	+36.080%	8	80	-96.504%
2025-04-01	52.5500	52.5500	52.5500	52.5500	+9.593%	1	77	-95.243%
2025-03-27	47.9500	47.9500	47.9000	47.9500	+17.409%	4	76	-94.786%
2025-03-24	40.8400	40.8400	40.8400	40.8400	-12.642%	1	74	-93.879%
2025-03-21	46.7500	46.7500	46.7500	46.7500	-11.792%	2	74	-94.652%
2025-03-10	48.7500	53.4500	48.7500	53.0000	+22.685%	9	74	-95.283%
2025-02-27	43.2000	43.2000	43.2000	43.2000	+11.628%	14	74	-94.213%
2025-02-25	38.7000	38.7000	38.7000	38.7000	+11.527%	14	74	-93.540%
2025-02-24	34.7000	34.7000	34.7000	34.7000	+1.611%	17	63	-92.795%
2025-02-21	33.5500	34.8000	33.5500	34.1500	+8.654%	30	76	-92.679%
2025-02-20	31.2200	31.4300	30.7000	31.4300	-0.380%	24	83	-92.046%
2025-02-18	31.5500	31.5500	31.5500	31.5500	-8.151%	1	59	-92.076%
2025-02-11	34.3500	34.3500	34.3500	34.3500	-6.531%	3	59	-92.722%
2025-02-07	34.3000	36.7500	34.1700	36.7500	+2.368%	6	59	-93.197%
2025-02-06	35.8400	35.9000	35.8400	35.9000	-7.355%	2	60	-93.036%
2025-01-29	38.7500	38.7500	38.7500	38.7500	-2.834%	1	60	-93.548%
2025-01-28	42.8900	42.8900	39.8800	39.8800	-7.256%	5	60	-93.731%
2025-01-27	42.0000	43.0000	42.0000	43.0000	+43.381%	3	60	-94.186%
2025-01-21	29.9900	29.9900	29.9900	29.9900	-15.091%	1	60	-91.664%
2025-01-08	35.4000	35.4000	35.3200	35.3200	+4.807%	10	49	-92.922%
2025-01-07	33.7000	33.7000	33.7000	33.7000	-3.438%	1	49	-92.582%
2025-01-03	34.9000	34.9000	34.9000	34.9000	-4.697%	2	48	-92.837%
2024-12-27	36.6200	36.6200	36.6200	36.6200	+1.188%	4	48	-93.173%
2024-12-23	37.1500	37.1500	36.1900	36.1900	-2.321%	3	46	-93.092%
2024-12-18	37.0500	37.0500	37.0500	37.0500	-9.612%	2	45	-93.252%
2024-11-20	41.0400	41.0400	40.9900	40.9900	+1.110%	8	43	-93.901%
2024-11-18	40.5400	40.5400	40.5400	40.5400	+11.374%	2	35	-93.833%
2024-11-12	36.4000	36.4000	36.4000	36.4000	-1.622%	1	33	-93.132%
2024-11-11	37.0000	37.0000	37.0000	37.0000	+6.721%	2	32	-93.243%
2024-11-08	34.6700	34.6700	34.6700	34.6700	-5.788%	6	30	-92.789%
2024-11-06	36.8000	36.8000	36.8000	36.8000	-8.344%	1	32	-93.207%
2024-11-05	40.1500	40.1500	40.1500	40.1500	+2.949%	3	33	-93.773%
2024-10-30	39.0000	39.0000	39.0000	39.0000	+5.548%	1	31	-93.590%
2024-10-14	37.0000	37.0000	36.9500	36.9500	-7.740%	30	31	-93.234%
2024-10-10	40.0500	40.0500	40.0500	40.0500	-2.078%	1	1	-93.758%
2024-10-07	40.9000	40.9000	40.9000	40.9000	-3.172%	12	12	-93.888%
2024-10-04	42.3500	42.3500	42.2400	42.2400	0.000%	24	12	-94.081%

.dark-mode .F8Yc6L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F8Yc6L{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P250SMH Jan 15 2027 250.00 Put (SMH270115P00250000)option OPRA

SMH20270115P250
SMH Jan 15 2027 250.00 Put (SMH270115P00250000)
option OPRA