Dark

SMH20270115P260
SMH Jan 15 2027 260.00 Put (SMH270115P00260000)
option OPRA

EOD

Oct 1, 2026

0.4800+14.286%(+0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5200	0.5200	0.4500	0.4800	+14.286%	6	3,741	0.000%
2026-09-24	0.4200	0.4200	0.4200	0.4200	-23.636%	1	3,741	+14.286%
2026-09-21	0.5500	0.5500	0.5500	0.5500	-3.509%	30	3,741	-12.727%
2026-09-16	0.5700	0.5700	0.5700	0.5700	0.000%	1	3,741	-15.789%
2026-09-08	0.6000	0.6300	0.5700	0.5700	-9.524%	4	3,741	-15.789%
2026-09-03	0.6400	0.6600	0.6300	0.6300	-33.684%	4	3,741	-23.810%
2026-08-26	0.8500	0.9500	0.8500	0.9500	-26.923%	9	3,742	-49.474%
2026-08-24	1.1000	1.3000	1.1000	1.3000	+18.182%	6	3,746	-63.077%
2026-08-20	1.2500	1.2500	1.1000	1.1000	-59.854%	2	3,748	-56.364%
2026-08-04	2.8000	2.8000	2.7400	2.7400	-13.836%	2	3,749	-82.482%
2026-08-03	3.1800	3.1800	3.1800	3.1800	-12.877%	2	3,748	-84.906%
2026-07-30	3.6600	3.7000	3.6000	3.6500	-20.652%	4	3,749	-86.849%
2026-07-28	4.6000	4.6000	4.6000	4.6000	+19.481%	3	3,748	-89.565%
2026-07-22	3.8000	3.8900	3.8000	3.8500	-12.896%	8	3,748	-87.532%
2026-07-20	4.3500	4.4200	4.3500	4.4200	-2.857%	2	3,745	-89.140%
2026-07-17	4.5500	4.5500	4.5500	4.5500	+3.175%	10	3,744	-89.451%
2026-07-02	4.4100	4.4100	4.4100	4.4100	+8.889%	3	3,742	-89.116%
2026-06-23	4.0500	4.0500	4.0500	4.0500	+26.563%	3,000	3,742	-88.148%
2026-06-15	3.2000	3.2000	3.2000	3.2000	-27.273%	1	3,741	-85.000%
2026-06-09	4.4000	4.4000	4.4000	4.4000	+17.647%	15	3,741	-89.091%
2026-06-05	3.7400	3.7400	3.7400	3.7400	+20.645%	1	3,741	-87.166%
2026-06-02	3.1000	3.1000	3.1000	3.1000	-6.907%	2	3,741	-84.516%
2026-05-20	3.3500	3.3500	3.3300	3.3300	-6.983%	11	3,741	-85.586%
2026-05-18	3.5800	3.5800	3.5800	3.5800	-12.683%	1	3,752	-86.592%
2026-05-13	4.1000	4.1000	4.1000	4.1000	+26.154%	15	3,752	-88.293%
2026-05-11	3.2500	3.2500	3.2500	3.2500	-27.778%	1	3,752	-85.231%
2026-05-04	4.4500	4.5000	4.4500	4.5000	-15.572%	7	3,737	-89.333%
2026-04-28	5.5500	5.5500	5.3300	5.3300	+3.495%	10	3,743	-90.994%
2026-04-27	5.1500	5.1500	5.1500	5.1500	-12.415%	1	3,739	-90.680%
2026-04-22	5.9500	5.9500	5.8800	5.8800	-5.920%	2	3,738	-91.837%
2026-04-17	6.2500	6.2500	6.2500	6.2500	-6.297%	1	3,736	-92.320%
2026-04-16	6.6700	6.6700	6.6700	6.6700	-1.185%	1	3,737	-92.804%
2026-04-15	6.7200	6.7500	6.7200	6.7500	-8.784%	100	3,738	-92.889%
2026-04-10	7.4000	7.4000	7.4000	7.4000	-12.114%	9	3,652	-93.514%
2026-04-08	7.8600	8.4200	7.8600	8.4200	-23.455%	45	3,648	-94.299%
2026-04-07	10.9500	11.1400	10.8800	11.0000	+1.382%	41	3,685	-95.636%
2026-04-06	10.8500	10.8500	10.8500	10.8500	-14.025%	50	3,645	-95.576%
2026-03-31	12.6200	12.6200	12.6200	12.6200	-9.728%	2	3,669	-96.197%
2026-03-30	13.9800	13.9800	13.9800	13.9800	+10.079%	30	3,669	-96.567%
2026-03-27	12.2000	12.9000	12.2000	12.7000	+14.311%	3,030	3,639	-96.220%
2026-03-26	11.1100	11.1100	11.1100	11.1100	+5.810%	1	639	-95.680%
2026-03-25	10.5000	10.5000	10.5000	10.5000	+1.449%	1	638	-95.429%
2026-03-23	10.3500	10.3500	10.3500	10.3500	-7.175%	1	637	-95.362%
2026-03-17	11.1000	11.1500	11.1000	11.1500	-15.849%	50	637	-95.695%
2026-03-03	13.2500	13.2500	13.2500	13.2500	+47.222%	1	616	-96.377%
2026-02-25	9.0000	9.0000	9.0000	9.0000	-10.891%	1	615	-94.667%
2026-02-23	10.5600	10.5600	10.1000	10.1000	+0.498%	5	615	-95.248%
2026-02-20	10.1100	10.1100	10.0500	10.0500	+1.208%	2	617	-95.224%
2026-02-09	9.9500	9.9500	9.9300	9.9300	-26.716%	3	617	-95.166%
2026-02-05	12.2600	13.5500	12.2600	13.5500	+1.498%	56	617	-96.458%
2026-02-04	13.3500	13.3500	13.3500	13.3500	+20.270%	1	614	-96.404%
2026-02-03	10.7800	11.1000	10.7300	11.1000	+13.730%	7	614	-95.676%
2026-02-02	9.7600	9.7600	9.7600	9.7600	-10.459%	1	612	-95.082%
2026-01-30	10.0600	10.9000	10.0600	10.9000	+3.810%	4	612	-95.596%
2026-01-29	10.1100	10.5000	10.1100	10.5000	+17.978%	2	608	-95.429%
2026-01-28	8.9300	9.0200	8.9000	8.9000	-14.505%	4	606	-94.607%
2026-01-20	10.4100	10.4100	10.4100	10.4100	+10.159%	2	602	-95.389%
2026-01-15	9.4500	9.4500	9.4500	9.4500	-10.681%	3	600	-94.921%
2026-01-14	10.5800	10.5800	10.5800	10.5800	+0.954%	3	603	-95.463%
2026-01-09	10.4800	10.4800	10.4800	10.4800	-8.631%	1	605	-95.420%
2026-01-08	11.3200	11.5000	11.2500	11.4700	+8.412%	191	605	-95.815%
2026-01-07	10.5800	10.5800	10.5800	10.5800	-8.793%	50	422	-95.463%
2026-01-05	11.6000	11.6000	11.6000	11.6000	+2.564%	3	405	-95.862%
2026-01-02	11.3800	11.3800	11.3100	11.3100	-12.258%	15	405	-95.756%
2025-12-29	12.8900	12.8900	12.8900	12.8900	+0.703%	1	405	-96.276%
2025-12-23	12.8000	12.8000	12.8000	12.8000	-5.882%	3	404	-96.250%
2025-12-11	13.6000	13.6000	13.6000	13.6000	+2.026%	1	404	-96.471%
2025-12-10	13.1500	13.4600	13.1500	13.3300	-0.522%	92	403	-96.399%
2025-12-08	13.4100	13.4100	13.4000	13.4000	-14.103%	2	367	-96.418%
2025-11-26	15.6000	15.6000	15.6000	15.6000	-27.778%	1	366	-96.923%
2025-11-21	21.6000	21.6000	21.6000	21.6000	+22.797%	1	366	-97.778%
2025-11-19	17.5900	17.5900	17.5900	17.5900	+11.541%	1	366	-97.271%
2025-11-11	15.7700	15.7700	15.7700	15.7700	+7.645%	1	364	-96.956%
2025-11-04	14.6000	14.6500	14.6000	14.6500	+1.034%	3	364	-96.724%
2025-10-27	14.5000	14.5000	14.5000	14.5000	-6.452%	1	362	-96.690%
2025-10-21	15.5000	15.5000	15.5000	15.5000	+5.802%	1	362	-96.903%
2025-10-06	14.6500	14.6500	14.6500	14.6500	-1.678%	2	361	-96.724%
2025-10-03	14.9000	14.9000	14.9000	14.9000	-3.933%	5	361	-96.779%
2025-10-01	15.6500	15.6500	15.5100	15.5100	-20.462%	7	366	-96.905%
2025-09-17	19.5000	19.5000	19.5000	19.5000	-6.743%	1	360	-97.538%
2025-09-09	20.7700	20.9100	20.7700	20.9100	+0.144%	5	360	-97.704%
2025-08-28	20.6400	20.8900	20.6400	20.8800	-2.884%	110	364	-97.701%
2025-08-26	21.5000	21.5000	21.5000	21.5000	-15.388%	2	328	-97.767%
2025-07-22	25.4100	25.4100	25.4100	25.4100	+8.590%	168	330	-98.111%
2025-07-21	23.4500	23.4500	23.4000	23.4000	-4.334%	6	166	-97.949%
2025-07-17	24.4600	24.4600	24.4600	24.4600	-8.901%	2	166	-98.038%
2025-07-08	26.8500	26.8500	26.8500	26.8500	-2.150%	1	166	-98.212%
2025-07-02	27.4400	27.4400	27.4400	27.4400	-4.722%	1	166	-98.251%
2025-07-01	28.8000	28.8000	28.8000	28.8000	-2.505%	2	166	-98.333%
2025-06-25	29.5400	29.5400	29.5400	29.5400	-10.431%	1	166	-98.375%
2025-06-17	32.9800	32.9800	32.9800	32.9800	-3.904%	2	166	-98.545%
2025-06-12	34.3200	34.3200	34.3200	34.3200	-14.093%	1	166	-98.601%
2025-05-13	39.9500	39.9500	39.9400	39.9500	-32.460%	100	166	-98.798%
2025-04-01	59.1500	59.1500	59.1500	59.1500	+15.980%	1	66	-99.189%
2025-03-26	49.7500	51.0000	49.7500	51.0000	-2.392%	37	65	-99.059%
2025-03-21	52.2500	52.2500	52.2500	52.2500	+4.814%	14	28	-99.081%
2025-03-20	49.8500	49.8500	49.8500	49.8500	-14.786%	7	22	-99.037%
2025-03-10	58.5000	58.5000	58.5000	58.5000	+33.015%	1	16	-99.179%
2025-01-27	43.9800	43.9800	43.9800	43.9800	+24.343%	1	16	-98.909%
2025-01-24	34.3000	35.3700	34.3000	35.3700	-0.113%	6	16	-98.643%
2025-01-23	35.4100	35.4100	35.4100	35.4100	-12.633%	1	14	-98.644%
2025-01-08	39.8000	40.5300	39.8000	40.5300	+2.999%	11	6	-98.816%
2025-01-07	39.3500	39.3500	39.3500	39.3500	+7.514%	2	6	-98.780%
2025-01-06	36.1500	36.6000	36.1500	36.6000	-11.122%	2	5	-98.689%
2024-12-18	41.0500	41.1800	41.0500	41.1800	-5.745%	2	6	-98.834%
2024-12-12	43.6900	43.6900	43.6900	43.6900	+5.277%	1	6	-98.901%
2024-12-04	41.5000	41.5000	41.5000	41.5000	-4.685%	2	5	-98.843%
2024-11-25	43.5400	43.5400	43.5400	43.5400	+10.817%	1	3	-98.898%
2024-11-08	39.2900	39.2900	39.2900	39.2900	-0.076%	10	3	-98.778%
2024-11-07	39.1500	39.3200	39.1500	39.3200	-24.385%	6	7	-98.779%
2024-09-20	52.0000	52.0000	52.0000	52.0000	0.000%	2	1	-99.077%

.dark-mode .K292CX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K292CX{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P260SMH Jan 15 2027 260.00 Put (SMH270115P00260000)option OPRA

SMH20270115P260
SMH Jan 15 2027 260.00 Put (SMH270115P00260000)
option OPRA