Dark

SMH20270115P280
SMH Jan 15 2027 280.00 Put (SMH270115P00280000)
option OPRA

EOD

Sep 24, 2026

0.5100-36.250%(-0.2900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5100	0.5100	0.5100	0.5100	-36.250%	1	1,026	0.000%
2026-09-09	0.8000	0.8000	0.8000	0.8000	0.000%	11	1,036	-36.250%
2026-09-04	0.8200	0.8200	0.7800	0.8000	-11.111%	4	1,036	-36.250%
2026-09-03	0.8500	0.9000	0.8500	0.9000	-5.263%	16	1,036	-43.333%
2026-08-31	0.9500	0.9500	0.9500	0.9500	-26.357%	1	1,037	-46.316%
2026-08-26	1.5600	1.5600	1.2900	1.2900	-21.341%	145	1,040	-60.465%
2026-08-20	1.6400	1.6400	1.6400	1.6400	-8.889%	1	1,148	-68.902%
2026-08-13	1.8000	1.8000	1.8000	1.8000	-50.000%	1	1,149	-71.667%
2026-08-04	3.6000	3.6000	3.6000	3.6000	-25.000%	1	1,150	-85.833%
2026-07-30	4.7800	4.8000	4.7800	4.8000	-3.030%	2	1,150	-89.375%
2026-07-23	5.0000	5.0000	4.9500	4.9500	+4.211%	2	1,150	-89.697%
2026-07-22	4.8500	4.8500	4.7500	4.7500	-12.844%	2	1,149	-89.263%
2026-07-20	5.5400	5.5400	5.4500	5.4500	+18.478%	3	1,148	-90.642%
2026-07-01	4.4500	4.6000	4.4500	4.6000	-6.122%	5	1,146	-88.913%
2026-06-23	4.9000	4.9000	4.9000	4.9000	+27.273%	1	1,141	-89.592%
2026-06-15	4.0300	4.0300	3.7500	3.8500	-20.619%	412	854	-86.753%
2026-06-05	4.8500	4.8500	4.8500	4.8500	+26.302%	2	854	-89.485%
2026-06-02	3.8400	3.8400	3.8400	3.8400	+3.784%	2	852	-86.719%
2026-05-28	3.7500	3.7500	3.7000	3.7000	+4.816%	2	853	-86.216%
2026-05-26	3.5300	3.5300	3.5300	3.5300	-7.105%	2	853	-85.552%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-13.242%	20	855	-86.579%
2026-05-20	4.3800	4.3800	4.3800	4.3800	-8.750%	10	855	-88.356%
2026-05-18	4.8000	4.8000	4.8000	4.8000	-5.325%	6	865	-89.375%
2026-05-15	5.0700	5.0700	5.0700	5.0700	+16.552%	25	865	-89.941%
2026-05-14	4.3500	4.3500	4.3500	4.3500	-5.435%	1	884	-88.276%
2026-05-13	4.6000	4.6000	4.6000	4.6000	-4.762%	50	884	-88.913%
2026-05-12	5.0000	5.0000	4.4700	4.8300	+10.780%	3	884	-89.441%
2026-05-11	4.2500	4.3600	4.2500	4.3600	-2.022%	5	884	-88.303%
2026-05-08	4.5000	4.5500	4.4000	4.4500	-3.261%	5	935	-88.539%
2026-05-06	4.6500	4.6500	4.6000	4.6000	-16.817%	4	938	-88.913%
2026-05-05	5.5300	5.5300	5.5300	5.5300	-5.470%	1	940	-90.778%
2026-05-01	5.8500	5.8500	5.8500	5.8500	-6.100%	40	944	-91.282%
2026-04-30	6.3500	6.3500	6.2300	6.2300	-7.015%	38	944	-91.814%
2026-04-29	6.7500	6.7500	6.6900	6.7000	+3.077%	36	975	-92.388%
2026-04-27	6.5000	6.5000	6.5000	6.5000	-6.475%	1	1,009	-92.154%
2026-04-24	6.9500	6.9500	6.9500	6.9500	-7.703%	2	1,009	-92.662%
2026-04-22	7.3500	7.5300	7.3500	7.5300	-4.804%	4	1,011	-93.227%
2026-04-21	7.7000	8.1500	7.7000	7.9100	+1.671%	7	1,008	-93.552%
2026-04-20	7.8100	7.8100	7.7800	7.7800	-1.144%	2	1,008	-93.445%
2026-04-17	7.9900	8.0500	7.8700	7.8700	-9.332%	6	1,006	-93.520%
2026-04-15	8.6200	8.8100	8.6200	8.6800	-11.878%	7	1,003	-94.124%
2026-04-13	9.8500	9.8500	9.8500	9.8500	+0.408%	2	1,001	-94.822%
2026-04-10	9.5700	9.8200	9.5700	9.8100	-4.757%	7	1,001	-94.801%
2026-04-09	10.3000	10.3000	10.3000	10.3000	-5.936%	1	996	-95.049%
2026-04-08	10.4400	11.1000	10.4400	10.9500	-22.887%	26	996	-95.342%
2026-04-07	14.2100	14.2100	14.2000	14.2000	-2.873%	16	984	-96.408%
2026-04-02	14.7500	14.7500	14.6200	14.6200	+4.057%	2	984	-96.512%
2026-04-01	14.0500	14.0500	14.0500	14.0500	-11.356%	2	984	-96.370%
2026-03-31	16.5000	16.5000	15.8500	15.8500	-14.324%	13	984	-96.782%
2026-03-30	18.2500	18.5000	18.2500	18.5000	+7.558%	40	973	-97.243%
2026-03-27	16.6100	17.2000	16.5500	17.2000	+15.825%	52	933	-97.035%
2026-03-26	14.4100	14.8500	14.4100	14.8500	+10.000%	3	883	-96.566%
2026-03-25	13.3800	13.5000	13.1200	13.5000	-7.850%	7	885	-96.222%
2026-03-23	13.9200	14.6500	13.3000	14.6500	-4.248%	142	884	-96.519%
2026-03-20	15.4000	15.4000	15.3000	15.3000	-4.851%	5	900	-96.667%
2026-03-13	15.8000	16.0800	15.7500	16.0800	-0.248%	11	895	-96.828%
2026-03-12	15.4200	16.1200	15.4200	16.1200	+11.326%	4	892	-96.836%
2026-03-11	14.3500	14.4800	14.3100	14.4800	+11.385%	6	893	-96.478%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+0.619%	18	891	-96.077%
2026-02-23	12.9200	12.9200	12.9200	12.9200	-7.977%	1	891	-96.053%
2026-02-17	14.0000	14.0400	14.0000	14.0400	+0.501%	20	890	-96.368%
2026-02-06	13.9700	13.9700	13.9700	13.9700	-18.779%	1	873	-96.349%
2026-02-05	17.2000	17.2000	17.2000	17.2000	+15.747%	1	874	-97.035%
2026-02-03	14.8700	14.8700	14.8600	14.8600	+12.320%	2	873	-96.568%
2026-01-30	13.2300	13.2300	13.2300	13.2300	+3.359%	2	871	-96.145%
2026-01-15	12.3500	12.8000	12.3500	12.8000	-10.112%	2	873	-96.016%
2026-01-14	14.2400	14.2400	14.2400	14.2400	+1.352%	2	873	-96.419%
2026-01-07	14.0500	14.0500	14.0500	14.0500	+0.645%	1	871	-96.370%
2026-01-06	13.9600	13.9600	13.9600	13.9600	-5.548%	2	871	-96.347%
2026-01-05	14.7800	14.7800	14.7800	14.7800	-5.980%	1	871	-96.549%
2026-01-02	15.7900	15.7900	15.7200	15.7200	-5.868%	3	871	-96.756%
2025-12-23	16.5800	16.8300	16.5800	16.7000	-9.140%	16	868	-96.946%
2025-12-19	18.3800	18.3800	18.3800	18.3800	+14.875%	1	868	-97.225%
2025-12-10	16.0000	16.0000	16.0000	16.0000	-6.923%	5	868	-96.813%
2025-12-08	17.1900	17.1900	17.1900	17.1900	-3.697%	5	868	-97.033%
2025-12-03	17.8500	17.8500	17.8500	17.8500	-8.882%	525	868	-97.143%
2025-12-01	19.5900	19.6300	19.1500	19.5900	-31.021%	250	493	-97.397%
2025-11-21	28.6500	28.6500	28.4000	28.4000	+21.732%	9	355	-98.204%
2025-11-19	23.3300	23.3300	23.3300	23.3300	-2.589%	10	346	-97.814%
2025-11-18	23.9500	23.9500	23.9500	23.9500	+7.883%	1	346	-97.871%
2025-11-14	22.2000	22.2000	22.2000	22.2000	0.000%	1	347	-97.703%
2025-11-13	20.2500	22.2000	20.2500	22.2000	+11.782%	5	347	-97.703%
2025-11-10	19.3500	19.8600	19.3500	19.8600	-11.339%	2	344	-97.432%
2025-11-07	21.9000	23.0000	21.9000	22.4000	+21.081%	7	346	-97.723%
2025-11-04	18.5000	18.5000	18.5000	18.5000	+3.064%	1	348	-97.243%
2025-10-30	18.0800	18.1200	17.8000	17.9500	+0.279%	59	347	-97.159%
2025-10-28	17.9000	17.9000	17.9000	17.9000	-7.254%	1	298	-97.151%
2025-10-24	19.2500	19.3000	19.2500	19.3000	-7.212%	176	297	-97.358%
2025-10-23	20.7600	20.8000	20.7600	20.8000	-1.422%	6	121	-97.548%
2025-10-07	21.1000	21.1000	21.1000	21.1000	+6.727%	2	117	-97.583%
2025-10-02	19.7700	19.7700	19.7700	19.7700	-4.029%	3	117	-97.420%
2025-10-01	20.5600	20.6000	20.5600	20.6000	-6.998%	2	119	-97.524%
2025-09-29	22.1500	22.1500	22.1500	22.1500	-3.528%	2	118	-97.698%
2025-09-24	22.9600	22.9600	22.9600	22.9600	+3.610%	1	116	-97.779%
2025-09-22	22.1600	22.1600	22.1600	22.1600	-30.424%	3	115	-97.699%
2025-09-03	31.3000	31.8500	31.3000	31.8500	-4.354%	100	112	-98.399%
2025-09-02	33.3000	33.3000	33.3000	33.3000	+9.002%	2	16	-98.468%
2025-08-29	30.5500	30.5500	30.5500	30.5500	+2.793%	5	19	-98.331%
2025-08-15	29.6000	29.7200	28.9700	29.7200	+7.681%	4	19	-98.284%
2025-08-14	27.6000	27.6000	27.6000	27.6000	-9.892%	1	19	-98.152%
2025-08-07	30.6300	30.6300	30.6300	30.6300	-1.669%	1	19	-98.335%
2025-08-05	31.4900	31.4900	30.8300	31.1500	-1.268%	4	19	-98.363%
2025-08-04	31.5500	31.5500	31.5500	31.5500	-12.361%	1	20	-98.384%
2025-08-01	36.0000	36.0000	36.0000	36.0000	+19.601%	4	19	-98.583%
2025-07-28	30.1000	30.1000	30.1000	30.1000	-3.526%	2	19	-98.306%
2025-07-17	31.2000	31.2000	31.2000	31.2000	-5.311%	2	19	-98.365%
2025-07-10	32.9500	32.9500	32.9500	32.9500	-4.493%	1	19	-98.452%
2025-07-03	34.5000	34.5000	34.5000	34.5000	-22.472%	5	14	-98.522%
2025-06-09	44.5000	44.5000	44.5000	44.5000	-19.820%	1	14	-98.854%
2025-05-30	55.5000	55.5000	55.5000	55.5000	-25.743%	2	13	-99.081%
2025-04-01	74.7400	74.7400	74.7400	74.7400	-3.187%	1	14	-99.318%
2025-03-31	77.2000	77.2000	77.2000	77.2000	+5.321%	1	13	-99.339%
2025-03-28	73.1000	73.3000	73.1000	73.3000	+7.683%	38	13	-99.304%
2025-03-27	68.0400	68.0700	68.0400	68.0700	+32.329%	2	12	-99.251%
2025-01-08	51.2800	51.4400	51.2800	51.4400	+4.447%	10	1	-99.009%
2025-01-07	49.2500	49.2500	49.2500	49.2500	0.000%	1	1	-98.964%

.dark-mode .Kb2FZP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kb2FZP{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P280SMH Jan 15 2027 280.00 Put (SMH270115P00280000)option OPRA

SMH20270115P280
SMH Jan 15 2027 280.00 Put (SMH270115P00280000)
option OPRA