Dark

SMH20270115P270
SMH Jan 15 2027 270.00 Put (SMH270115P00270000)
option OPRA

EOD

Oct 1, 2026

0.4000-16.667%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4000	0.4000	0.4000	0.4000	-16.667%	1	1,495	0.000%
2026-09-29	0.4800	0.4800	0.4800	0.4800	0.000%	2	1,497	-16.667%
2026-09-22	0.4800	0.4800	0.4800	0.4800	-25.000%	2	1,495	-16.667%
2026-09-21	0.6400	0.6400	0.6400	0.6400	-16.883%	30	1,497	-37.500%
2026-09-15	0.7800	0.7800	0.7700	0.7700	-17.204%	130	1,497	-48.052%
2026-09-09	0.9300	0.9300	0.9300	0.9300	+25.676%	1	1,563	-56.989%
2026-09-04	0.7200	0.7400	0.7200	0.7400	-6.329%	2	1,563	-45.946%
2026-08-31	0.7900	0.7900	0.7900	0.7900	-47.333%	2	1,563	-49.367%
2026-08-19	1.5100	1.5100	1.5000	1.5000	+0.671%	10	1,562	-73.333%
2026-08-18	1.4900	1.4900	1.4900	1.4900	-34.649%	2	1,562	-73.154%
2026-08-10	2.2800	2.2800	2.2800	2.2800	-34.857%	2	1,562	-82.456%
2026-08-04	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,560	-88.571%
2026-07-31	3.7500	3.8000	3.7000	3.7000	-11.905%	36	1,560	-89.189%
2026-07-30	4.6700	4.6700	4.1100	4.2000	-22.936%	14	1,588	-90.476%
2026-07-29	5.4800	5.4800	5.4500	5.4500	+3.220%	2	1,587	-92.661%
2026-07-27	5.2800	5.2800	5.2800	5.2800	+21.379%	1	1,587	-92.424%
2026-07-22	4.2500	4.3500	4.2500	4.3500	-2.247%	6	1,587	-90.805%
2026-07-21	4.4200	4.4500	4.4200	4.4500	-5.117%	2	1,590	-91.011%
2026-07-20	4.7100	4.8600	4.6900	4.6900	-8.398%	6	1,590	-91.471%
2026-07-17	5.1200	5.1200	5.1200	5.1200	+11.304%	1	1,592	-92.188%
2026-07-16	4.5900	4.6000	4.5900	4.6000	+12.195%	109	1,593	-91.304%
2026-07-07	4.1000	4.1000	4.1000	4.1000	-1.679%	1	1,604	-90.244%
2026-07-06	4.1700	4.1700	4.1700	4.1700	-3.472%	1	1,604	-90.408%
2026-06-25	4.5000	4.5000	4.3200	4.3200	+8.000%	18	1,603	-90.741%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+12.676%	22	1,601	-90.000%
2026-06-15	3.7000	3.7000	3.5500	3.5500	-18.391%	4	1,601	-88.732%
2026-06-12	4.3500	4.3500	4.3500	4.3500	-10.309%	1	1,601	-90.805%
2026-06-05	4.3000	4.8500	4.3000	4.8500	+40.580%	31	1,601	-91.753%
2026-06-03	3.4500	3.4500	3.4500	3.4500	+6.154%	100	1,570	-88.406%
2026-05-28	3.3800	3.3800	3.2500	3.2500	+4.839%	3	1,570	-87.692%
2026-05-27	3.1000	3.1000	3.1000	3.1000	-19.271%	1	1,572	-87.097%
2026-05-20	3.8400	3.8400	3.8400	3.8400	-5.651%	10	1,571	-89.583%
2026-05-19	4.0700	4.0700	4.0700	4.0700	+7.672%	1	1,581	-90.172%
2026-05-08	3.7200	3.7800	3.7200	3.7800	-9.353%	2	1,581	-89.418%
2026-05-06	4.1700	4.1700	4.1700	4.1700	-10.129%	3	1,582	-90.408%
2026-05-05	4.6800	4.6800	4.6400	4.6400	-7.200%	57	1,581	-91.379%
2026-05-01	5.0500	5.0500	5.0000	5.0000	-5.660%	8	1,524	-92.000%
2026-04-30	5.3000	5.3000	5.3000	5.3000	-19.084%	10	1,524	-92.453%
2026-04-23	6.5500	6.5500	6.5500	6.5500	-3.250%	1	1,524	-93.893%
2026-04-22	6.6500	7.2500	6.6500	6.7700	-3.972%	7	1,523	-94.092%
2026-04-17	7.3500	7.3500	7.0500	7.0500	-7.963%	18	1,524	-94.326%
2026-04-15	7.6300	7.6600	7.6300	7.6600	-2.171%	100	1,519	-94.778%
2026-04-14	7.8300	7.8300	7.8300	7.8300	-9.480%	2	1,419	-94.891%
2026-04-13	8.6500	8.6500	8.6500	8.6500	-0.231%	11	1,419	-95.376%
2026-04-10	8.6500	8.6800	8.6500	8.6700	-9.969%	8	1,419	-95.386%
2026-04-08	9.2000	9.6300	9.2000	9.6300	-22.898%	52	1,422	-95.846%
2026-04-07	12.4600	12.4900	12.4600	12.4900	+2.377%	3	1,470	-96.797%
2026-04-06	12.5000	13.0000	12.2000	12.2000	-13.475%	3	1,468	-96.721%
2026-04-02	14.1000	14.1000	14.1000	14.1000	+15.574%	1	1,468	-97.163%
2026-04-01	12.2000	12.2000	12.2000	12.2000	-14.506%	2	1,468	-96.721%
2026-03-31	14.2700	14.2700	14.2700	14.2700	-13.252%	2	1,471	-97.197%
2026-03-30	15.2800	16.4500	15.2500	16.4500	+8.796%	198	1,470	-97.568%
2026-03-27	15.1000	15.1400	15.1000	15.1200	+19.810%	17	1,299	-97.354%
2026-03-26	12.6200	12.6200	12.6200	12.6200	+8.326%	50	1,296	-96.830%
2026-03-23	11.6500	11.6500	11.6500	11.6500	-10.865%	1	1,296	-96.567%
2026-03-19	13.2200	13.2200	13.0700	13.0700	+3.730%	992	1,296	-96.940%
2026-03-16	12.6000	12.6000	12.6000	12.6000	-9.871%	1	304	-96.825%
2026-03-03	14.3900	14.4600	13.9800	13.9800	+23.172%	15	304	-97.139%
2026-02-26	11.3500	11.3500	11.3500	11.3500	-4.862%	50	298	-96.476%
2026-02-23	11.1700	11.9300	11.1700	11.9300	-4.407%	61	248	-96.647%
2026-02-06	13.0000	13.0000	12.4300	12.4800	-15.102%	4	213	-96.795%
2026-02-05	14.3400	14.7000	14.3400	14.7000	-2.000%	23	215	-97.279%
2026-02-04	15.0000	15.0000	15.0000	15.0000	+48.515%	7	212	-97.333%
2026-01-28	10.1000	10.1000	10.1000	10.1000	-11.790%	1	212	-96.040%
2026-01-23	11.3300	11.4500	11.3300	11.4500	+2.050%	32	211	-96.507%
2026-01-21	11.7000	11.7000	11.2200	11.2200	-8.033%	5	181	-96.435%
2026-01-20	12.0000	12.2000	12.0000	12.2000	+12.650%	3	179	-96.721%
2026-01-15	11.0000	11.0000	10.7000	10.8300	-12.308%	74	178	-96.307%
2026-01-14	12.0500	12.3500	12.0500	12.3500	+7.860%	52	110	-96.761%
2026-01-12	11.4500	11.4500	11.4500	11.4500	-5.528%	10	58	-96.507%
2026-01-07	12.1200	12.1200	12.1200	12.1200	-1.222%	5	58	-96.700%
2026-01-06	12.2700	12.2700	12.2700	12.2700	-10.438%	1	53	-96.740%
2026-01-02	13.7500	13.7500	13.7000	13.7000	-9.571%	17	52	-97.080%
2025-12-22	15.2000	15.2000	15.1500	15.1500	-0.460%	13	38	-97.360%
2025-12-05	15.0500	15.2200	15.0500	15.2200	-39.435%	3	25	-97.372%
2025-11-21	25.1300	25.1300	25.1300	25.1300	+13.351%	1	22	-98.408%
2025-11-20	22.1700	22.1700	22.1700	22.1700	+15.349%	2	22	-98.196%
2025-11-17	19.2200	19.2200	19.2200	19.2200	+6.188%	8	24	-97.919%
2025-11-13	18.1000	18.1000	18.1000	18.1000	+19.709%	10	24	-97.790%
2025-10-29	15.1200	15.1200	15.1200	15.1200	-6.262%	2	20	-97.354%
2025-10-27	16.1300	16.1300	16.1300	16.1300	-4.950%	2	20	-97.520%
2025-10-08	16.9700	16.9700	16.9700	16.9700	-5.248%	1	20	-97.643%
2025-10-01	17.9100	17.9100	17.9100	17.9100	-6.230%	1	21	-97.767%
2025-09-30	19.1000	19.1000	19.1000	19.1000	-4.452%	1	22	-97.906%
2025-09-24	19.9900	19.9900	19.9900	19.9900	-0.547%	1	22	-97.999%
2025-09-18	19.9800	20.1000	19.9800	20.1000	-8.636%	2	23	-98.010%
2025-09-15	22.1500	22.1500	22.0000	22.0000	-9.836%	4	22	-98.182%
2025-09-08	24.4000	24.4000	24.4000	24.4000	-6.692%	1	18	-98.361%
2025-08-29	26.5000	26.5000	26.1500	26.1500	-8.020%	2	16	-98.470%
2025-08-20	28.4300	28.4300	28.4300	28.4300	-18.539%	1	16	-98.593%
2025-06-24	34.9000	34.9000	34.9000	34.9000	-13.206%	1	16	-98.854%
2025-06-20	40.4500	40.4500	40.2100	40.2100	+7.715%	20	16	-99.005%
2025-06-11	37.3300	37.3300	37.3300	37.3300	-44.100%	1	11	-98.928%
2025-04-01	66.7800	66.7800	66.7800	66.7800	+46.544%	1	11	-99.401%
2025-01-08	45.7500	45.7500	45.5700	45.5700	-9.476%	10	2	-99.122%
2024-12-20	50.3400	50.3400	50.3400	50.3400	+3.944%	2	2	-99.205%
2024-12-09	48.4300	48.4300	48.4300	48.4300	0.000%	2	2	-99.174%

.dark-mode .HKBxfM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HKBxfM{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P270SMH Jan 15 2027 270.00 Put (SMH270115P00270000)option OPRA

SMH20270115P270
SMH Jan 15 2027 270.00 Put (SMH270115P00270000)
option OPRA