Dark

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

EOD

Aug 4, 2026

3.50-5.405%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,560	0.000%
2026-07-31	3.7500	3.8000	3.7000	3.7000	-11.905%	36	1,560	-5.405%
2026-07-30	4.6700	4.6700	4.1100	4.2000	-22.936%	14	1,588	-16.667%
2026-07-29	5.4800	5.4800	5.4500	5.4500	+3.220%	2	1,587	-35.780%
2026-07-27	5.2800	5.2800	5.2800	5.2800	+21.379%	1	1,587	-33.712%
2026-07-22	4.2500	4.3500	4.2500	4.3500	-2.247%	6	1,587	-19.540%
2026-07-21	4.4200	4.4500	4.4200	4.4500	-5.117%	2	1,590	-21.348%
2026-07-20	4.7100	4.8600	4.6900	4.6900	-8.398%	6	1,590	-25.373%
2026-07-17	5.1200	5.1200	5.1200	5.1200	+11.304%	1	1,592	-31.641%
2026-07-16	4.5900	4.6000	4.5900	4.6000	+12.195%	109	1,593	-23.913%
2026-07-07	4.1000	4.1000	4.1000	4.1000	-1.679%	1	1,604	-14.634%
2026-07-06	4.1700	4.1700	4.1700	4.1700	-3.472%	1	1,604	-16.067%
2026-06-25	4.5000	4.5000	4.3200	4.3200	+8.000%	18	1,603	-18.981%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+12.676%	22	1,601	-12.500%
2026-06-15	3.7000	3.7000	3.5500	3.5500	-18.391%	4	1,601	-1.408%
2026-06-12	4.3500	4.3500	4.3500	4.3500	-10.309%	1	1,601	-19.540%
2026-06-05	4.3000	4.8500	4.3000	4.8500	+40.580%	31	1,601	-27.835%
2026-06-03	3.4500	3.4500	3.4500	3.4500	+6.154%	100	1,570	+1.449%
2026-05-28	3.3800	3.3800	3.2500	3.2500	+4.839%	3	1,570	+7.692%
2026-05-27	3.1000	3.1000	3.1000	3.1000	-19.271%	1	1,572	+12.903%
2026-05-20	3.8400	3.8400	3.8400	3.8400	-5.651%	10	1,571	-8.854%
2026-05-19	4.0700	4.0700	4.0700	4.0700	+7.672%	1	1,581	-14.005%
2026-05-08	3.7200	3.7800	3.7200	3.7800	-9.353%	2	1,581	-7.407%
2026-05-06	4.1700	4.1700	4.1700	4.1700	-10.129%	3	1,582	-16.067%
2026-05-05	4.6800	4.6800	4.6400	4.6400	-7.200%	57	1,581	-24.569%
2026-05-01	5.0500	5.0500	5.0000	5.0000	-5.660%	8	1,524	-30.000%
2026-04-30	5.3000	5.3000	5.3000	5.3000	-19.084%	10	1,524	-33.962%
2026-04-23	6.5500	6.5500	6.5500	6.5500	-3.250%	1	1,524	-46.565%
2026-04-22	6.6500	7.2500	6.6500	6.7700	-3.972%	7	1,523	-48.301%
2026-04-17	7.3500	7.3500	7.0500	7.0500	-7.963%	18	1,524	-50.355%
2026-04-15	7.6300	7.6600	7.6300	7.6600	-2.171%	100	1,519	-54.308%
2026-04-14	7.8300	7.8300	7.8300	7.8300	-9.480%	2	1,419	-55.300%
2026-04-13	8.6500	8.6500	8.6500	8.6500	-0.231%	11	1,419	-59.538%
2026-04-10	8.6500	8.6800	8.6500	8.6700	-9.969%	8	1,419	-59.631%
2026-04-08	9.2000	9.6300	9.2000	9.6300	-22.898%	52	1,422	-63.655%
2026-04-07	12.4600	12.4900	12.4600	12.4900	+2.377%	3	1,470	-71.978%
2026-04-06	12.5000	13.0000	12.2000	12.2000	-13.475%	3	1,468	-71.311%
2026-04-02	14.1000	14.1000	14.1000	14.1000	+15.574%	1	1,468	-75.177%
2026-04-01	12.2000	12.2000	12.2000	12.2000	-14.506%	2	1,468	-71.311%
2026-03-31	14.2700	14.2700	14.2700	14.2700	-13.252%	2	1,471	-75.473%
2026-03-30	15.2800	16.4500	15.2500	16.4500	+8.796%	198	1,470	-78.723%
2026-03-27	15.1000	15.1400	15.1000	15.1200	+19.810%	17	1,299	-76.852%
2026-03-26	12.6200	12.6200	12.6200	12.6200	+8.326%	50	1,296	-72.266%
2026-03-23	11.6500	11.6500	11.6500	11.6500	-10.865%	1	1,296	-69.957%
2026-03-19	13.2200	13.2200	13.0700	13.0700	+3.730%	992	1,296	-73.221%
2026-03-16	12.6000	12.6000	12.6000	12.6000	-9.871%	1	304	-72.222%
2026-03-03	14.3900	14.4600	13.9800	13.9800	+23.172%	15	304	-74.964%
2026-02-26	11.3500	11.3500	11.3500	11.3500	-4.862%	50	298	-69.163%
2026-02-23	11.1700	11.9300	11.1700	11.9300	-4.407%	61	248	-70.662%
2026-02-06	13.0000	13.0000	12.4300	12.4800	-15.102%	4	213	-71.955%
2026-02-05	14.3400	14.7000	14.3400	14.7000	-2.000%	23	215	-76.190%
2026-02-04	15.0000	15.0000	15.0000	15.0000	+48.515%	7	212	-76.667%
2026-01-28	10.1000	10.1000	10.1000	10.1000	-11.790%	1	212	-65.347%
2026-01-23	11.3300	11.4500	11.3300	11.4500	+2.050%	32	211	-69.432%
2026-01-21	11.7000	11.7000	11.2200	11.2200	-8.033%	5	181	-68.806%
2026-01-20	12.0000	12.2000	12.0000	12.2000	+12.650%	3	179	-71.311%
2026-01-15	11.0000	11.0000	10.7000	10.8300	-12.308%	74	178	-67.682%
2026-01-14	12.0500	12.3500	12.0500	12.3500	+7.860%	52	110	-71.660%
2026-01-12	11.4500	11.4500	11.4500	11.4500	-5.528%	10	58	-69.432%
2026-01-07	12.1200	12.1200	12.1200	12.1200	-1.222%	5	58	-71.122%
2026-01-06	12.2700	12.2700	12.2700	12.2700	-10.438%	1	53	-71.475%
2026-01-02	13.7500	13.7500	13.7000	13.7000	-9.571%	17	52	-74.453%
2025-12-22	15.2000	15.2000	15.1500	15.1500	-0.460%	13	38	-76.898%
2025-12-05	15.0500	15.2200	15.0500	15.2200	-39.435%	3	25	-77.004%
2025-11-21	25.1300	25.1300	25.1300	25.1300	+13.351%	1	22	-86.072%
2025-11-20	22.1700	22.1700	22.1700	22.1700	+15.349%	2	22	-84.213%
2025-11-17	19.2200	19.2200	19.2200	19.2200	+6.188%	8	24	-81.790%
2025-11-13	18.1000	18.1000	18.1000	18.1000	+19.709%	10	24	-80.663%
2025-10-29	15.1200	15.1200	15.1200	15.1200	-6.262%	2	20	-76.852%
2025-10-27	16.1300	16.1300	16.1300	16.1300	-4.950%	2	20	-78.301%
2025-10-08	16.9700	16.9700	16.9700	16.9700	-5.248%	1	20	-79.375%
2025-10-01	17.9100	17.9100	17.9100	17.9100	-6.230%	1	21	-80.458%
2025-09-30	19.1000	19.1000	19.1000	19.1000	-4.452%	1	22	-81.675%
2025-09-24	19.9900	19.9900	19.9900	19.9900	-0.547%	1	22	-82.491%
2025-09-18	19.9800	20.1000	19.9800	20.1000	-8.636%	2	23	-82.587%
2025-09-15	22.1500	22.1500	22.0000	22.0000	-9.836%	4	22	-84.091%
2025-09-08	24.4000	24.4000	24.4000	24.4000	-6.692%	1	18	-85.656%
2025-08-29	26.5000	26.5000	26.1500	26.1500	-8.020%	2	16	-86.616%
2025-08-20	28.4300	28.4300	28.4300	28.4300	-18.539%	1	16	-87.689%
2025-06-24	34.9000	34.9000	34.9000	34.9000	-13.206%	1	16	-89.971%
2025-06-20	40.4500	40.4500	40.2100	40.2100	+7.715%	20	16	-91.296%
2025-06-11	37.3300	37.3300	37.3300	37.3300	-44.100%	1	11	-90.624%
2025-04-01	66.7800	66.7800	66.7800	66.7800	+46.544%	1	11	-94.759%
2025-01-08	45.7500	45.7500	45.5700	45.5700	-9.476%	10	2	-92.320%
2024-12-20	50.3400	50.3400	50.3400	50.3400	+3.944%	2	2	-93.047%
2024-12-09	48.4300	48.4300	48.4300	48.4300	0.000%	2	2	-92.773%

.dark-mode .KGJPq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KGJPq7{ 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