Dark

SMH20270115P310
SMH Jan 15 2027 310.00 Put (SMH270115P00310000)
option OPRA

EOD

Sep 29, 2026

0.5000-59.350%(-0.7300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.5000	0.5000	0.5000	-59.350%	2	264	0.000%
2026-09-10	1.3900	1.3900	1.2300	1.2300	-8.889%	5	264	-59.350%
2026-09-03	1.2900	1.3900	1.2900	1.3500	+12.500%	22	268	-62.963%
2026-08-31	1.2000	1.2000	1.2000	1.2000	-42.029%	1	267	-58.333%
2026-08-25	2.0700	2.0700	2.0700	2.0700	-20.385%	1	266	-75.845%
2026-08-18	2.6000	2.6000	2.6000	2.6000	+16.071%	2	267	-80.769%
2026-08-17	2.2400	2.2400	2.2400	2.2400	-64.780%	2	266	-77.679%
2026-08-03	6.3600	6.3600	6.3600	6.3600	-29.333%	1	266	-92.138%
2026-07-29	9.0500	9.0500	9.0000	9.0000	+4.046%	2	267	-94.444%
2026-07-28	8.6500	8.6500	8.6500	8.6500	+31.061%	1	267	-94.220%
2026-07-21	6.6700	6.6700	6.6000	6.6000	-17.910%	6	267	-92.424%
2026-07-17	8.0400	8.0400	8.0400	8.0400	+9.091%	1	270	-93.781%
2026-07-16	7.3700	7.3700	7.3700	7.3700	-0.941%	1	269	-93.216%
2026-06-10	7.4400	7.4400	7.4400	7.4400	+1.224%	2	269	-93.280%
2026-06-09	8.2500	9.1000	7.3500	7.3500	+10.030%	6	270	-93.197%
2026-06-08	6.4900	6.6800	6.4900	6.6800	-11.523%	2	271	-92.515%
2026-06-05	7.5500	7.5500	7.5500	7.5500	+35.548%	1	271	-93.377%
2026-06-02	5.4300	5.5700	5.4300	5.5700	+5.492%	4	271	-91.023%
2026-05-29	5.2800	5.2800	5.2800	5.2800	-5.714%	2	274	-90.530%
2026-05-26	5.6000	5.6000	5.6000	5.6000	-1.754%	1	272	-91.071%
2026-05-22	5.5000	5.7000	5.5000	5.7000	-16.176%	10	272	-91.228%
2026-05-12	6.8000	6.8000	6.8000	6.8000	+4.294%	3	269	-92.647%
2026-05-11	6.3500	6.5200	6.3500	6.5200	-3.120%	6	269	-92.331%
2026-05-06	7.1000	7.1000	6.7300	6.7300	-14.702%	14	277	-92.571%
2026-05-05	7.8900	7.8900	7.8900	7.8900	-10.341%	1	278	-93.663%
2026-04-30	9.0300	9.0300	8.8000	8.8000	-7.853%	6	279	-94.318%
2026-04-29	9.5500	9.5500	9.5500	9.5500	-0.521%	34	278	-94.764%
2026-04-28	10.3000	10.3000	9.6000	9.6000	-1.031%	9	262	-94.792%
2026-04-27	9.5000	9.7000	9.5000	9.7000	-2.020%	6	260	-94.845%
2026-04-24	9.9000	9.9000	9.9000	9.9000	-5.081%	4	254	-94.949%
2026-04-23	10.4300	10.4300	10.4300	10.4300	-8.669%	4	258	-95.206%
2026-04-20	11.4300	11.4300	11.4200	11.4200	-7.230%	7	254	-95.622%
2026-04-16	12.3100	12.3100	12.3100	12.3100	-2.765%	1	249	-95.938%
2026-04-15	12.7000	12.7000	12.6600	12.6600	-0.079%	2	249	-96.051%
2026-04-14	12.6700	12.6700	12.6700	12.6700	-6.838%	1	249	-96.054%
2026-04-13	13.8500	13.8500	13.6000	13.6000	-3.546%	56	249	-96.324%
2026-04-10	14.1000	14.1000	14.1000	14.1000	-4.730%	1	267	-96.454%
2026-04-09	14.8000	14.8000	14.8000	14.8000	-6.032%	1	267	-96.622%
2026-04-08	15.7500	15.7500	15.7500	15.7500	-27.586%	1	259	-96.825%
2026-04-02	21.7500	21.7500	21.7500	21.7500	+7.301%	6	259	-97.701%
2026-04-01	20.2700	20.2700	20.2700	20.2700	-24.926%	25	259	-97.533%
2026-03-30	24.9500	27.0000	24.9500	27.0000	+20.000%	60	246	-98.148%
2026-03-20	22.5000	22.5000	22.5000	22.5000	+13.636%	3	193	-97.778%
2026-03-18	19.8000	19.8000	19.8000	19.8000	-17.155%	1	193	-97.475%
2026-03-06	24.3500	24.3500	23.7500	23.9000	+12.736%	10	193	-97.908%
2026-03-04	21.2000	21.3500	21.2000	21.2000	+2.564%	10	201	-97.642%
2026-03-02	20.6700	20.6700	20.6700	20.6700	+1.823%	1	191	-97.581%
2026-02-27	20.5000	20.5000	20.3000	20.3000	+21.703%	10	190	-97.537%
2026-02-25	16.6800	16.6800	16.6800	16.6800	-9.544%	1	195	-97.002%
2026-02-24	18.4400	18.4400	18.4400	18.4400	+1.319%	1	195	-97.289%
2026-02-23	18.2500	18.2500	18.2000	18.2000	-6.186%	9	194	-97.253%
2026-02-19	19.4000	19.4000	19.4000	19.4000	+1.998%	7	189	-97.423%
2026-02-18	19.7500	19.7800	19.0200	19.0200	-7.220%	8	193	-97.371%
2026-02-17	20.7500	20.7500	20.5000	20.5000	+1.385%	7	185	-97.561%
2026-02-13	20.0000	20.2200	20.0000	20.2200	-15.750%	7	181	-97.527%
2026-02-05	23.1100	24.0000	23.1100	24.0000	-4.000%	55	181	-97.917%
2026-02-04	23.2700	25.0000	23.2700	25.0000	+38.966%	3	177	-98.000%
2026-02-02	18.0500	18.0500	17.9900	17.9900	-4.156%	2	176	-97.221%
2026-01-29	18.7700	18.7700	18.7700	18.7700	+12.261%	2	175	-97.336%
2026-01-28	16.7200	16.7200	16.7200	16.7200	-12.552%	2	180	-97.010%
2026-01-26	19.1200	19.1200	19.1200	19.1200	+4.595%	1	178	-97.385%
2026-01-21	18.2800	18.2800	18.2800	18.2800	-14.977%	1	178	-97.265%
2026-01-08	21.5000	21.5000	21.5000	21.5000	+3.965%	5	178	-97.674%
2026-01-07	20.6800	20.6800	20.6800	20.6800	+1.125%	50	173	-97.582%
2026-01-06	20.4500	20.4500	20.4500	20.4500	-16.051%	1	130	-97.555%
2025-12-24	24.3500	24.3600	24.3500	24.3600	-4.918%	2	129	-97.947%
2025-12-22	25.6200	25.6200	25.6200	25.6200	-11.807%	1	129	-98.048%
2025-12-16	28.9500	29.0500	28.9500	29.0500	+1.716%	2	129	-98.279%
2025-12-12	28.5600	28.5600	28.5600	28.5600	+9.551%	2	130	-98.249%
2025-12-04	26.0700	26.0700	26.0700	26.0700	-3.265%	10	130	-98.082%
2025-12-02	26.9500	26.9500	26.9500	26.9500	-21.543%	1	122	-98.145%
2025-11-18	34.3500	34.3500	34.3500	34.3500	+5.692%	2	123	-98.544%
2025-11-13	32.5000	32.5000	32.5000	32.5000	+16.697%	4	123	-98.462%
2025-11-10	28.1500	28.1500	27.8500	27.8500	-5.817%	2	124	-98.205%
2025-11-06	29.5700	29.5700	29.5700	29.5700	+13.208%	1	122	-98.309%
2025-10-28	26.1200	26.1200	26.1200	26.1200	-2.172%	3	121	-98.086%
2025-10-27	26.7000	26.7000	26.7000	26.7000	-6.381%	4	123	-98.127%
2025-10-24	28.5200	28.5200	28.5200	28.5200	-9.747%	4	123	-98.247%
2025-10-15	30.2500	31.6000	30.2500	31.6000	-10.760%	2	121	-98.418%
2025-10-10	31.6300	35.4100	31.6300	35.4100	+22.738%	3	121	-98.588%
2025-10-08	28.8500	28.8500	28.8500	28.8500	+1.800%	1	119	-98.267%
2025-10-06	28.3400	28.3400	28.3400	28.3400	-2.107%	3	120	-98.236%
2025-10-02	28.9500	28.9500	28.9500	28.9500	-5.361%	1	119	-98.273%
2025-10-01	30.5900	30.5900	30.5900	30.5900	-14.553%	1	119	-98.365%
2025-09-25	35.8000	35.8000	35.8000	35.8000	+9.985%	1	118	-98.603%
2025-09-23	32.5500	32.5500	32.5500	32.5500	-6.466%	1	118	-98.464%
2025-09-19	34.6500	34.8000	34.6500	34.8000	+2.203%	2	118	-98.563%
2025-09-18	35.7000	35.7000	33.8000	34.0500	-11.581%	104	118	-98.532%
2025-09-17	38.5100	38.5100	38.5100	38.5100	+3.661%	7	16	-98.702%
2025-09-16	37.1500	37.1500	37.1500	37.1500	-20.108%	7	18	-98.654%
2025-08-21	46.5000	46.5000	46.5000	46.5000	+6.407%	1	16	-98.925%
2025-07-31	43.7000	43.7000	43.7000	43.7000	+1.628%	14	15	-98.856%
2025-07-29	43.0000	43.0000	43.0000	43.0000	0.000%	1	1	-98.837%

.dark-mode .B94kMg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B94kMg{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P310SMH Jan 15 2027 310.00 Put (SMH270115P00310000)option OPRA

SMH20270115P310
SMH Jan 15 2027 310.00 Put (SMH270115P00310000)
option OPRA