Dark

SMH20270115P300
SMH Jan 15 2027 300.00 Put (SMH270115P00300000)
option OPRA

EOD

Aug 5, 2026

4.20-6.667%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.2000	4.2000	4.2000	4.2000	-6.667%	2	2,036	0.000%
2026-08-04	4.5000	4.5000	4.5000	4.5000	-10.000%	2	2,039	-6.667%
2026-08-03	5.6500	5.6500	5.0000	5.0000	-7.407%	6	2,041	-16.000%
2026-07-31	5.9000	5.9000	5.0000	5.4000	-11.475%	6	2,041	-22.222%
2026-07-30	6.2200	6.2200	6.1000	6.1000	-24.691%	2	2,042	-31.148%
2026-07-29	7.9500	8.1000	7.9500	8.1000	+14.085%	2	2,042	-48.148%
2026-07-28	7.0900	7.7500	7.0700	7.1000	+5.185%	62	2,041	-40.845%
2026-07-27	6.2800	7.2000	6.1700	6.7500	+6.635%	22	2,097	-37.778%
2026-07-23	6.3300	6.3300	6.3300	6.3300	+5.324%	1	2,090	-33.649%
2026-07-22	5.9900	6.0100	5.9900	6.0100	-13.401%	2	2,091	-30.116%
2026-07-17	6.9400	6.9400	6.9400	6.9400	+8.438%	1	2,092	-39.481%
2026-07-16	6.3800	6.4000	6.3300	6.4000	+6.667%	5	2,093	-34.375%
2026-07-15	6.1000	6.2500	6.0000	6.0000	+2.041%	8	2,092	-30.000%
2026-07-14	5.8800	5.8800	5.8800	5.8800	-4.854%	1	2,087	-28.571%
2026-07-13	6.1000	6.1800	6.1000	6.1800	+11.351%	2	2,088	-32.039%
2026-07-10	5.5500	5.5500	5.5500	5.5500	-17.778%	4	2,088	-24.324%
2026-07-07	6.4400	6.7500	6.4400	6.7500	+16.782%	7	2,090	-37.778%
2026-07-06	5.7800	5.7800	5.7800	5.7800	-9.969%	1	2,084	-27.336%
2026-07-02	6.6800	6.6800	6.4200	6.4200	+11.652%	91	1,994	-34.579%
2026-07-01	5.4500	5.7500	5.4500	5.7500	+15.462%	9	1,994	-26.957%
2026-06-30	4.9800	4.9800	4.9800	4.9800	-16.303%	4	1,988	-15.663%
2026-06-29	5.9500	5.9500	5.9500	5.9500	-4.800%	1	1,989	-29.412%
2026-06-26	6.0600	6.3500	5.1700	6.2500	+5.574%	15	1,988	-32.800%
2026-06-25	5.9200	5.9200	5.9200	5.9200	-1.333%	2	1,982	-29.054%
2026-06-24	6.0000	6.0000	6.0000	6.0000	-0.826%	1	1,982	-30.000%
2026-06-23	6.0500	6.0500	6.0500	6.0500	+14.151%	1	1,981	-30.579%
2026-06-22	4.9200	5.3000	4.9200	5.3000	-8.621%	157	1,980	-20.755%
2026-06-17	5.4000	5.8000	5.3400	5.8000	+3.571%	11	2,031	-27.586%
2026-06-16	5.4300	5.6000	5.4300	5.6000	+15.702%	3	2,031	-25.000%
2026-06-15	4.9800	5.0500	4.8400	4.8400	-19.333%	11	2,027	-13.223%
2026-06-12	6.0000	6.0000	5.8100	6.0000	-3.537%	14	2,027	-30.000%
2026-06-11	7.2000	7.2000	6.2200	6.2200	-13.850%	3	2,027	-32.476%
2026-06-10	6.6000	7.2200	6.3700	7.2200	+8.735%	28	2,028	-41.828%
2026-06-09	5.5800	8.1900	5.5800	6.6400	+10.667%	38	2,040	-36.747%
2026-06-08	5.6300	6.0500	5.6000	6.0000	-12.152%	154	2,018	-30.000%
2026-06-05	5.7500	7.0000	5.7500	6.8300	+23.956%	76	2,122	-38.507%
2026-06-04	5.5600	6.0000	5.5100	5.5100	+6.990%	9	2,091	-23.775%
2026-06-03	5.0500	5.1500	5.0500	5.1500	+4.462%	2	2,089	-18.447%
2026-06-02	5.0000	5.0000	4.7500	4.9300	+4.894%	5	2,089	-14.807%
2026-05-29	4.7000	4.8500	4.7000	4.7000	-2.083%	5	2,090	-10.638%
2026-05-28	4.8000	4.8000	4.6500	4.8000	-3.030%	29	2,088	-12.500%
2026-05-27	4.6500	4.9500	4.6000	4.9500	+4.211%	15	2,064	-15.152%
2026-05-26	4.5800	4.7500	4.3200	4.7500	-1.656%	108	2,061	-11.579%
2026-05-22	4.8300	4.8300	4.8300	4.8300	-6.757%	3	1,977	-13.043%
2026-05-21	5.4700	5.4700	5.1800	5.1800	-10.690%	54	1,974	-18.919%
2026-05-20	5.9300	5.9300	5.8000	5.8000	-12.121%	13	1,974	-27.586%
2026-05-19	6.8000	6.8900	6.6000	6.6000	+1.538%	31	1,953	-36.364%
2026-05-18	6.1500	6.5000	6.1500	6.5000	-1.216%	17	1,953	-35.385%
2026-05-15	6.5800	6.5800	6.5800	6.5800	+11.337%	2	1,953	-36.170%
2026-05-14	6.1500	6.1500	5.7700	5.9100	-4.677%	6	1,956	-28.934%
2026-05-13	5.8000	6.2000	5.8000	6.2000	-0.161%	14	1,954	-32.258%
2026-05-12	6.3000	6.3000	6.0500	6.2100	+7.069%	14	1,954	-32.367%
2026-05-11	5.6000	5.8000	5.5500	5.8000	+2.655%	95	1,954	-27.586%
2026-05-08	5.7000	5.7000	5.6500	5.6500	-8.724%	3	2,010	-25.664%
2026-05-07	5.8500	6.1900	5.8500	6.1900	+5.812%	506	2,011	-32.149%
2026-05-06	6.2500	6.4000	5.8500	5.8500	-16.069%	35	2,388	-28.205%
2026-05-05	6.8500	7.0000	6.8300	6.9700	-4.911%	47	2,401	-39.742%
2026-05-04	7.3500	7.7000	7.3300	7.3300	-0.272%	93	2,404	-42.701%
2026-05-01	7.7200	7.8000	7.3500	7.3500	-7.314%	109	2,336	-42.857%
2026-04-30	7.9300	7.9300	7.9300	7.9300	-5.595%	1	2,336	-47.037%
2026-04-29	8.6000	8.6000	8.4000	8.4000	-8.992%	127	2,336	-50.000%
2026-04-28	9.2300	9.2300	9.2300	9.2300	+10.539%	1	2,226	-54.496%
2026-04-27	8.3400	8.7200	8.3400	8.3500	-4.023%	141	2,226	-49.701%
2026-04-24	8.6800	8.9300	8.6000	8.7000	-8.421%	156	2,225	-51.724%
2026-04-23	9.2000	9.5500	9.1000	9.5000	0.000%	4	2,231	-55.789%
2026-04-22	9.3400	9.5500	9.3400	9.5000	-3.553%	26	2,232	-55.789%
2026-04-21	9.8300	10.1500	9.8300	9.8500	-1.500%	3	2,247	-57.360%
2026-04-20	10.2000	10.2300	10.0000	10.0000	-2.248%	153	2,247	-58.000%
2026-04-17	10.4000	10.4500	10.0800	10.2300	-6.575%	126	2,102	-58.944%
2026-04-16	11.1000	11.1000	10.9500	10.9500	-3.609%	104	2,105	-61.644%
2026-04-15	10.9500	11.5000	10.9500	11.3600	+1.519%	11	2,006	-63.028%
2026-04-14	11.6200	11.7500	11.1500	11.1900	-7.597%	130	2,003	-62.466%
2026-04-13	12.8000	12.8000	12.1100	12.1100	-4.041%	13	2,004	-65.318%
2026-04-10	12.2800	12.8000	12.1200	12.6200	-5.113%	162	2,012	-66.719%
2026-04-09	13.3500	13.3500	13.3000	13.3000	-5.674%	2	2,004	-68.421%
2026-04-08	13.5000	14.2700	13.5000	14.1000	-24.194%	15	2,002	-70.213%
2026-04-07	18.6000	18.6000	18.6000	18.6000	+4.907%	1	2,004	-77.419%
2026-04-06	18.0500	18.1000	17.7200	17.7300	-3.902%	13	2,005	-76.311%
2026-04-02	20.5300	20.5300	18.4500	18.4500	+0.272%	43	2,012	-77.236%
2026-04-01	17.8300	18.4000	17.7500	18.4000	-5.398%	81	2,012	-77.174%
2026-03-31	21.5200	21.5200	19.4500	19.4500	-17.304%	14	2,006	-78.406%
2026-03-30	21.1700	23.5300	21.1700	23.5200	+6.909%	8	2,005	-82.143%
2026-03-27	21.2500	22.0000	20.8200	22.0000	+15.003%	7	2,000	-80.909%
2026-03-26	18.5300	19.1500	18.5300	19.1300	+11.221%	6	2,001	-78.045%
2026-03-25	16.3000	17.3300	16.3000	17.2000	-5.338%	55	2,007	-75.581%
2026-03-24	18.1700	18.1700	18.1700	18.1700	-2.312%	1	2,058	-76.885%
2026-03-23	17.8000	18.6000	17.2000	18.6000	-6.486%	275	2,058	-77.419%
2026-03-20	20.0000	20.0000	19.8900	19.8900	+10.808%	45	2,276	-78.884%
2026-03-18	17.9500	17.9500	17.9500	17.9500	-0.883%	1	2,262	-76.602%
2026-03-17	18.2500	18.2500	18.1100	18.1100	-1.523%	2	2,261	-76.808%
2026-03-16	18.3900	18.3900	18.3900	18.3900	-9.095%	1	2,262	-77.162%
2026-03-13	20.2300	20.2300	20.2300	20.2300	+0.397%	2	2,262	-79.239%
2026-03-12	19.6100	20.3700	19.6100	20.1500	+9.392%	512	2,260	-79.156%
2026-03-11	18.2200	18.8500	18.2200	18.4200	+2.905%	217	1,771	-77.199%
2026-03-10	17.8500	18.1100	17.8500	17.9000	-14.107%	7	1,960	-76.536%
2026-03-09	22.7500	22.7500	20.8400	20.8400	-5.273%	646	1,966	-79.846%
2026-03-06	20.4800	22.0000	20.2600	22.0000	+13.111%	17	1,372	-80.909%
2026-03-05	20.7000	20.7000	19.4500	19.4500	+3.789%	7	1,357	-78.406%
2026-03-04	18.7400	18.7400	18.7400	18.7400	-3.452%	1	1,352	-77.588%
2026-03-03	20.0800	21.8900	19.2000	19.4100	+10.978%	28	1,351	-78.362%
2026-03-02	19.3500	19.3500	17.4900	17.4900	+0.923%	29	1,354	-75.986%
2026-02-27	17.8300	17.8300	17.3300	17.3300	+3.772%	2	1,352	-75.765%
2026-02-26	16.1500	17.2900	16.1500	16.7000	+12.991%	11	1,350	-74.850%
2026-02-25	14.8500	14.8500	14.7800	14.7800	-9.878%	4	1,339	-71.583%
2026-02-24	16.4000	16.4000	16.4000	16.4000	-4.928%	4	1,339	-74.390%
2026-02-23	17.2500	17.2500	17.2500	17.2500	+5.376%	50	1,335	-75.652%
2026-02-20	16.3700	16.3700	16.3700	16.3700	-4.548%	1	1,285	-74.343%
2026-02-19	17.1500	17.1500	17.1500	17.1500	+6.522%	1	1,286	-75.510%
2026-02-18	17.4700	17.4700	16.1000	16.1000	-10.056%	2	1,287	-73.913%
2026-02-17	19.0000	19.0000	17.8000	17.9000	-0.279%	3	1,286	-76.536%
2026-02-12	16.3500	18.0000	16.3500	17.9500	+9.786%	22	1,285	-76.602%
2026-02-11	15.7500	16.3500	15.7500	16.3500	-2.388%	9	1,328	-74.312%
2026-02-09	16.7500	16.7500	16.7500	16.7500	-5.367%	2	1,327	-74.925%
2026-02-06	19.7000	19.7000	17.7000	17.7000	-17.636%	125	1,327	-76.271%
2026-02-05	22.5900	22.5900	20.8300	21.4900	+2.578%	22	1,343	-80.456%
2026-02-04	19.8000	22.3500	19.8000	20.9500	+16.389%	23	1,337	-79.952%
2026-02-03	18.2000	19.6000	17.7000	18.0000	+7.527%	33	1,316	-76.667%
2026-02-02	17.5200	17.5200	16.0500	16.7400	-2.957%	37	1,330	-74.910%
2026-01-30	16.8000	17.2500	16.8000	17.2500	+10.577%	2	1,347	-75.652%
2026-01-29	15.6000	15.6000	15.6000	15.6000	+5.405%	1	1,349	-73.077%
2026-01-28	14.9500	14.9500	14.8000	14.8000	-4.207%	2	1,355	-71.622%
2026-01-27	15.4200	15.4500	15.4200	15.4500	-3.135%	8	1,354	-72.816%
2026-01-22	16.1500	16.1500	15.9000	15.9500	-2.327%	32	1,350	-73.668%
2026-01-21	17.1000	17.2500	16.3300	16.3300	-4.503%	22	1,359	-74.280%
2026-01-20	17.1000	17.1000	17.1000	17.1000	+4.908%	1	1,359	-75.439%
2026-01-16	16.3000	16.3800	16.3000	16.3000	-0.972%	7	1,343	-74.233%
2026-01-15	16.1500	16.4600	16.1500	16.4600	-10.104%	21	1,343	-74.484%
2026-01-14	18.3100	18.3100	18.3100	18.3100	+7.013%	1	1,322	-77.062%
2026-01-13	17.1100	17.1100	17.1100	17.1100	-0.233%	1	1,322	-75.453%
2026-01-12	17.6800	17.6800	17.1500	17.1500	-1.153%	104	1,321	-75.510%
2026-01-09	18.2400	18.2400	17.3500	17.3500	-11.434%	4	1,302	-75.793%
2026-01-08	19.1100	19.5900	19.1000	19.5900	+8.232%	3	1,301	-78.560%
2026-01-06	18.6300	18.9000	18.0000	18.1000	-6.218%	15	1,300	-76.796%
2026-01-05	19.3000	19.3000	19.3000	19.3000	-3.500%	1	1,288	-78.238%
2026-01-02	20.1600	20.1600	20.0000	20.0000	-8.046%	3	1,288	-79.000%
2025-12-31	21.6000	21.7500	21.6000	21.7500	-0.138%	6	1,280	-80.690%
2025-12-29	21.1500	22.0000	21.1500	21.7800	+3.714%	14	1,280	-80.716%
2025-12-26	21.0500	21.2500	20.9500	21.0000	-2.416%	21	1,279	-80.000%
2025-12-23	22.0000	22.0000	21.5200	21.5200	-4.568%	6	1,263	-80.483%
2025-12-22	22.5000	22.6500	22.5000	22.5500	-4.772%	3	1,263	-81.375%
2025-12-19	23.6800	23.6800	23.6800	23.6800	-7.500%	1	1,263	-82.264%
2025-12-18	25.6000	25.6000	25.6000	25.6000	-8.408%	2	1,263	-83.594%
2025-12-17	28.0000	28.0000	27.8500	27.9500	+7.832%	10	1,263	-84.973%
2025-12-16	25.0500	25.9200	25.0500	25.9200	+3.267%	232	1,263	-83.796%
2025-12-15	25.1000	25.1000	25.1000	25.1000	+3.292%	115	1,033	-83.267%
2025-12-12	24.4500	24.4500	24.3000	24.3000	+10.959%	2	918	-82.716%
2025-12-11	23.4000	23.4000	21.9000	21.9000	-2.450%	9	917	-80.822%
2025-12-10	22.2500	22.4500	22.2500	22.4500	+1.126%	2	913	-81.292%
2025-12-09	22.4100	22.4100	22.2000	22.2000	-1.289%	13	913	-81.081%
2025-12-05	22.4900	22.4900	22.4900	22.4900	-4.298%	1	906	-81.325%
2025-12-04	22.9400	23.5000	22.9400	23.5000	-0.844%	11	906	-82.128%
2025-12-03	24.0000	24.0000	23.7000	23.7000	-0.629%	20	896	-82.278%
2025-12-02	23.8500	23.8500	23.8500	23.8500	-10.305%	1	896	-82.390%
2025-11-26	26.5900	26.5900	26.5900	26.5900	-12.820%	15	896	-84.205%
2025-11-25	30.5000	30.5000	30.5000	30.5000	-6.269%	7	896	-86.230%
2025-11-21	32.5400	32.5400	32.5400	32.5400	+1.056%	1	896	-87.093%
2025-11-20	28.0000	32.2000	27.0000	32.2000	+2.222%	18	895	-86.957%
2025-11-19	31.5000	31.5000	31.5000	31.5000	+1.777%	1	896	-86.667%
2025-11-18	30.9500	30.9500	30.9500	30.9500	+5.812%	5	896	-86.430%
2025-11-17	28.0000	29.8500	27.8200	29.2500	+4.278%	144	896	-85.641%
2025-11-14	28.0500	28.0500	28.0500	28.0500	+8.469%	1	876	-85.027%
2025-11-11	25.8600	25.8600	25.8600	25.8600	+4.274%	2	877	-83.759%
2025-11-10	25.0000	25.0000	24.8000	24.8000	-12.367%	4	877	-83.065%
2025-11-07	28.7500	29.2500	28.3000	28.3000	+15.510%	29	875	-85.159%
2025-11-06	24.5000	24.5000	24.5000	24.5000	+4.478%	1	875	-82.857%
2025-11-05	24.1300	24.1300	23.3500	23.4500	-6.200%	7	875	-82.090%
2025-10-24	25.0000	25.0000	25.0000	25.0000	-7.407%	6	875	-83.200%
2025-10-23	27.0000	27.0000	27.0000	27.0000	+1.313%	2	875	-84.444%
2025-10-22	26.6500	26.6500	26.6500	26.6500	-3.267%	1	875	-84.240%
2025-10-17	27.5500	27.5500	27.5500	27.5500	+2.037%	1	875	-84.755%
2025-10-15	26.9000	27.0000	26.7500	27.0000	-1.280%	3	875	-84.444%
2025-10-13	27.3500	27.3500	27.3500	27.3500	-5.690%	11	875	-84.644%
2025-10-10	27.1600	29.0000	27.1600	29.0000	+12.884%	2	875	-85.517%
2025-10-09	25.6900	25.6900	25.6900	25.6900	+1.261%	1	875	-83.651%
2025-10-08	25.2500	25.3700	25.2500	25.3700	+1.399%	2	875	-83.445%
2025-10-07	25.0200	25.0200	25.0200	25.0200	0.000%	10	864	-83.213%
2025-10-06	24.7000	25.0200	24.7000	25.0200	-3.323%	5	864	-83.213%
2025-10-03	25.8800	25.8800	25.8800	25.8800	+0.897%	1	866	-83.771%
2025-10-02	25.7800	25.7800	25.4500	25.6500	-5.351%	304	866	-83.626%
2025-10-01	27.1000	27.1000	27.1000	27.1000	-4.745%	1	569	-84.502%
2025-09-29	28.2000	28.4500	28.1500	28.4500	-3.559%	55	570	-85.237%
2025-09-26	29.5000	29.5000	29.5000	29.5000	-0.973%	4	516	-85.763%
2025-09-24	29.7900	29.7900	29.7900	29.7900	-9.727%	1	516	-85.901%
2025-09-16	33.0000	33.0000	33.0000	33.0000	0.000%	1	515	-87.273%
2025-09-15	33.0000	33.0000	33.0000	33.0000	-2.913%	1	515	-87.273%
2025-09-11	33.9900	33.9900	33.9900	33.9900	-11.137%	2	514	-87.643%
2025-08-15	38.2500	38.2500	38.2500	38.2500	+7.746%	1	514	-89.020%
2025-08-14	35.5000	35.5000	35.5000	35.5000	-2.793%	1	515	-88.169%
2025-08-12	36.5200	36.5200	36.5200	36.5200	-0.626%	500	515	-88.499%
2025-07-30	36.7500	36.7500	36.7500	36.7500	-13.121%	1	18	-88.571%
2025-07-10	42.3000	42.3000	42.3000	42.3000	-14.975%	1	17	-90.071%
2025-07-01	48.6000	49.7500	48.6000	49.7500	+4.737%	3	17	-91.558%
2025-06-26	47.5000	47.5000	47.5000	47.5000	-2.564%	1	17	-91.158%
2025-06-25	48.7500	48.7500	48.7500	48.7500	-2.985%	1	16	-91.385%
2025-06-24	50.2500	50.2500	50.2500	50.2500	-38.184%	1	15	-91.642%
2025-05-08	81.2900	81.2900	81.2900	81.2900	-5.510%	2	14	-94.833%
2025-05-07	86.0300	86.0300	86.0300	86.0300	-0.197%	2	16	-95.118%
2025-05-06	86.2000	86.2000	86.2000	86.2000	-16.852%	2	14	-95.128%
2025-04-03	103.8800	103.8800	103.6700	103.6700	+13.029%	11	12	-95.949%
2025-04-01	91.7200	91.7200	91.7200	91.7200	+43.380%	1	12	-95.421%
2025-01-08	64.0500	64.0500	63.9700	63.9700	+0.424%	10	1	-93.434%
2024-12-26	63.7000	63.7000	63.7000	63.7000	-12.452%	1	1	-93.407%
2024-11-15	72.7600	72.7600	72.7600	72.7600	+7.793%	2	2	-94.228%
2024-11-14	67.5000	67.5000	67.5000	67.5000	0.000%	1	1	-93.778%

.dark-mode .tJYpsh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tJYpsh{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P300SMH Jan 15 2027 300.00 Put (SMH270115P00300000)option OPRA

SMH20270115P300
SMH Jan 15 2027 300.00 Put (SMH270115P00300000)
option OPRA