Dark

SMH20270115P320
SMH Jan 15 2027 320.00 Put (SMH270115P00320000)
option OPRA

EOD

Aug 5, 2026

5.43-15.156%(-0.97)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.6400	5.6400	5.4300	5.4300	-15.156%	4	2,111	0.000%
2026-08-03	7.4500	7.4500	6.3500	6.4000	-10.490%	47	2,111	-15.156%
2026-07-30	7.3500	7.3500	7.1500	7.1500	-20.290%	10	2,093	-24.056%
2026-07-28	9.8800	9.8800	8.9700	8.9700	+18.808%	4	2,093	-39.465%
2026-07-21	7.5100	7.5500	7.5100	7.5500	+3.425%	3	2,094	-28.079%
2026-07-15	7.8300	7.8300	7.3000	7.3000	+4.286%	2	2,091	-25.616%
2026-07-14	7.0000	7.0000	7.0000	7.0000	+0.430%	400	2,091	-22.429%
2026-07-09	6.9700	6.9700	6.9700	6.9700	-11.772%	1	1,712	-22.095%
2026-07-08	8.2000	8.2000	7.7500	7.9000	-7.059%	57	1,711	-31.266%
2026-07-07	8.5000	8.5000	8.5000	8.5000	+16.438%	1	1,688	-36.118%
2026-07-06	7.1500	7.3000	7.1000	7.3000	-12.992%	18	1,687	-25.616%
2026-07-02	8.0800	8.3900	8.0800	8.3900	+11.273%	2	1,683	-35.280%
2026-06-23	7.5400	7.5400	7.5400	7.5400	-2.710%	1	1,683	-27.984%
2026-06-11	7.7500	7.7500	7.7500	7.7500	-11.932%	1	1,682	-29.935%
2026-06-09	8.8000	8.8000	8.8000	8.8000	+20.219%	15	1,682	-38.295%
2026-06-08	7.2500	7.3200	7.1100	7.3200	-8.500%	102	1,697	-25.820%
2026-06-05	7.3700	8.0000	7.3600	8.0000	+26.984%	61	1,795	-32.125%
2026-05-29	5.9600	6.3000	5.9600	6.3000	+3.618%	32	1,795	-13.810%
2026-05-28	6.2500	6.2500	6.0700	6.0800	-6.462%	32	1,775	-10.691%
2026-05-27	6.5100	6.5100	6.5000	6.5000	+4.839%	20	1,747	-16.462%
2026-05-26	6.0000	6.2000	6.0000	6.2000	-9.489%	11	1,752	-12.419%
2026-05-21	6.8500	6.8500	6.8500	6.8500	-22.159%	20	1,748	-20.730%
2026-05-19	8.8000	8.8000	8.8000	8.8000	+3.529%	25	1,748	-38.295%
2026-05-15	8.5000	8.5000	8.5000	8.5000	+8.974%	25	1,748	-36.118%
2026-05-13	7.6500	7.8000	7.6500	7.8000	+10.795%	190	1,798	-30.385%
2026-05-12	7.5300	8.2500	7.0400	7.0400	+0.142%	90	1,798	-22.869%
2026-05-11	7.1700	7.2300	7.0300	7.0300	-4.743%	45	1,798	-22.760%
2026-05-08	7.3700	7.3800	7.3700	7.3800	-7.750%	14	1,902	-26.423%
2026-05-07	7.7700	8.0000	7.5000	8.0000	+5.960%	47	1,902	-32.125%
2026-05-06	8.1000	8.1000	7.5500	7.5500	-14.786%	23	1,906	-28.079%
2026-05-05	8.8600	8.8600	8.8600	8.8600	-7.030%	12	1,905	-38.713%
2026-05-04	9.4000	9.5300	9.4000	9.5300	-4.028%	7	1,893	-43.022%
2026-05-01	9.9500	9.9500	9.9300	9.9300	-0.700%	5	1,897	-45.317%
2026-04-30	10.1300	10.1300	10.0000	10.0000	-14.163%	20	1,897	-45.700%
2026-04-28	11.3500	11.6500	11.3500	11.6500	+10.952%	21	1,887	-53.391%
2026-04-27	10.7600	11.1500	10.5000	10.5000	-4.805%	46	1,905	-48.286%
2026-04-24	11.1000	11.1000	10.8800	11.0300	-9.590%	18	1,905	-50.771%
2026-04-23	12.2000	12.2000	12.2000	12.2000	+2.521%	1	1,902	-55.492%
2026-04-22	12.0000	12.0000	11.8700	11.9000	-7.895%	5	1,902	-54.370%
2026-04-21	12.7500	12.9200	12.7500	12.9200	-0.232%	2	1,898	-57.972%
2026-04-20	12.8500	12.9500	12.8500	12.9500	-0.461%	30	1,898	-58.069%
2026-04-17	12.9800	13.0100	12.9500	13.0100	-8.316%	100	1,898	-58.263%
2026-04-15	14.1900	14.1900	14.1900	14.1900	-11.034%	1	1,798	-61.734%
2026-04-10	15.5900	15.9500	15.5900	15.9500	-3.916%	19	1,799	-65.956%
2026-04-09	16.6000	16.6000	16.6000	16.6000	-5.682%	3	1,781	-67.289%
2026-04-08	17.4500	17.7900	17.4500	17.6000	-22.330%	7	1,784	-69.148%
2026-04-06	22.5600	22.6600	22.5600	22.6600	-5.069%	2	1,781	-76.037%
2026-04-02	23.8600	23.8700	23.8600	23.8700	-19.657%	35	1,781	-77.252%
2026-03-30	28.0900	29.7100	28.0900	29.7100	+8.036%	80	1,781	-81.723%
2026-03-27	27.5000	27.5000	27.5000	27.5000	+27.315%	1	1,781	-80.255%
2026-03-25	21.5400	21.6000	21.4500	21.6000	-8.668%	270	1,781	-74.861%
2026-03-23	23.6500	23.6500	23.5500	23.6500	+2.514%	39	1,518	-77.040%
2026-03-20	23.0700	23.0700	23.0700	23.0700	-3.067%	2	1,521	-76.463%
2026-03-19	23.8000	23.8000	23.8000	23.8000	+2.986%	1	1,521	-77.185%
2026-03-16	23.1100	23.1100	23.1100	23.1100	-8.111%	1	1,521	-76.504%
2026-03-13	24.0000	25.6500	23.6500	25.1500	+3.285%	131	1,521	-78.410%
2026-03-03	25.2800	26.6300	24.3500	24.3500	+11.187%	412	1,462	-77.700%
2026-03-02	22.5400	22.5400	21.9000	21.9000	-2.232%	2	1,392	-75.205%
2026-02-27	22.8500	22.8500	22.4000	22.4000	+19.149%	2	1,392	-75.759%
2026-02-25	18.7900	18.8000	18.7900	18.8000	-15.353%	2	1,389	-71.117%
2026-02-12	22.3800	22.3800	22.2100	22.2100	-0.404%	250	1,389	-75.552%
2026-02-06	23.7500	23.7500	22.3000	22.3000	-21.589%	9	1,139	-75.650%
2026-02-05	26.0200	28.4400	26.0200	28.4400	+18.996%	26	1,131	-80.907%
2026-02-03	23.9000	23.9000	23.9000	23.9000	+24.804%	1	1,149	-77.280%
2026-01-28	19.1500	19.1500	19.1500	19.1500	-2.940%	2	1,148	-71.645%
2026-01-27	19.8800	19.8800	19.7300	19.7300	-6.493%	3	1,148	-72.478%
2026-01-26	21.6200	21.6200	21.1000	21.1000	-5.930%	2	1,146	-74.265%
2026-01-20	22.4300	22.4300	22.4300	22.4300	+7.837%	10	1,146	-75.791%
2026-01-16	20.9500	20.9500	20.8000	20.8000	+0.873%	5	1,135	-73.894%
2026-01-15	20.2200	20.7000	20.2200	20.6200	-5.413%	24	1,135	-73.666%
2026-01-13	21.7000	21.8000	21.7000	21.8000	-3.753%	10	1,133	-75.092%
2026-01-12	22.6500	22.6500	22.6500	22.6500	0.000%	1	1,133	-76.026%
2026-01-09	22.6500	22.6500	22.6500	22.6500	-7.172%	1	1,132	-76.026%
2026-01-05	24.4000	24.4000	24.4000	24.4000	-2.439%	10	1,121	-77.746%
2026-01-02	24.8800	25.0100	24.8800	25.0100	-8.051%	16	1,121	-78.289%
2025-12-30	27.2000	27.2000	27.2000	27.2000	-2.334%	1	1,106	-80.037%
2025-12-23	27.8300	27.8500	27.8300	27.8500	-14.571%	48	1,105	-80.503%
2025-12-18	33.0500	33.0500	32.6000	32.6000	-7.779%	22	1,094	-83.344%
2025-12-17	35.3500	35.3500	35.3500	35.3500	+9.443%	450	1,094	-84.639%
2025-12-15	32.3000	32.3000	32.3000	32.3000	+12.348%	3	794	-83.189%
2025-12-11	28.7500	28.7500	28.7500	28.7500	+7.759%	2	792	-81.113%
2025-12-10	26.7500	26.7500	26.6800	26.6800	-7.200%	2	792	-79.648%
2025-12-05	28.9200	28.9200	28.7500	28.7500	-1.237%	204	792	-81.113%
2025-12-03	29.1100	29.1100	29.1100	29.1100	-12.844%	1	588	-81.347%
2025-11-26	33.4000	33.4000	33.4000	33.4000	-10.695%	3	592	-83.743%
2025-11-25	39.0500	39.0500	37.4000	37.4000	-16.630%	204	592	-85.481%
2025-11-21	44.8600	44.8600	44.8600	44.8600	+36.560%	1	395	-87.896%
2025-11-11	33.6900	33.6900	32.8500	32.8500	+3.465%	5	395	-83.470%
2025-11-10	31.7500	31.7500	31.7500	31.7500	-4.569%	1	393	-82.898%
2025-11-06	33.2700	33.2700	33.2700	33.2700	+3.645%	1	392	-83.679%
2025-11-05	32.1000	32.1000	32.1000	32.1000	+3.548%	1	393	-83.084%
2025-11-04	30.8000	31.0000	30.8000	31.0000	+3.230%	2	393	-82.484%
2025-10-31	29.8000	30.0300	29.8000	30.0300	+2.317%	2	392	-81.918%
2025-10-28	29.3600	29.3600	29.3500	29.3500	-7.120%	3	391	-81.499%
2025-10-24	31.6000	31.6000	31.6000	31.6000	-2.619%	1	388	-82.816%
2025-10-08	32.4500	32.4500	32.4500	32.4500	-5.614%	1	389	-83.267%
2025-10-07	32.1000	34.3800	32.1000	34.3800	-3.508%	6	387	-84.206%
2025-10-01	35.6300	35.6300	35.6300	35.6300	-5.365%	1	387	-84.760%
2025-09-26	37.6500	37.6500	37.6500	37.6500	-0.370%	5	387	-85.578%
2025-09-25	37.7900	37.7900	37.7900	37.7900	-3.597%	1	383	-85.631%
2025-09-24	39.2000	39.2000	39.2000	39.2000	-9.698%	380	382	-86.148%
2025-09-11	43.4100	43.4100	43.4100	43.4100	-15.709%	1	2	-87.491%
2025-07-15	51.5000	51.5000	51.5000	51.5000	-3.377%	1	2	-89.456%
2025-07-10	53.3000	53.3000	53.3000	53.3000	0.000%	1	1	-89.812%

.dark-mode .jMz6g7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMz6g7{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P320SMH Jan 15 2027 320.00 Put (SMH270115P00320000)option OPRA

SMH20270115P320
SMH Jan 15 2027 320.00 Put (SMH270115P00320000)
option OPRA