Dark

SMH20270115P330
SMH Jan 15 2027 330.00 Put (SMH270115P00330000)
option OPRA

EOD

Aug 5, 2026

5.70-8.800%(-0.55)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.1000	6.1500	5.6600	5.7000	-8.800%	28	633	0.000%
2026-08-04	6.5500	6.6500	6.2500	6.2500	-14.384%	95	648	-8.800%
2026-08-03	7.3000	7.3000	7.3000	7.3000	-3.947%	2	676	-21.918%
2026-07-31	7.6000	7.6000	7.6000	7.6000	-8.982%	1	676	-25.000%
2026-07-30	9.9500	10.1000	8.3500	8.3500	-28.815%	19	677	-31.737%
2026-07-29	11.1500	12.0000	11.0000	11.7300	+15.453%	31	677	-51.407%
2026-07-28	11.1000	11.1000	9.8500	10.1600	+1.804%	24	675	-43.898%
2026-07-27	9.4000	10.8000	9.4000	9.9800	+7.427%	80	662	-42.886%
2026-07-24	9.3800	9.3800	9.2900	9.2900	+13.988%	2	637	-38.644%
2026-07-21	8.4000	8.4000	8.1500	8.1500	-17.006%	3	637	-30.061%
2026-07-20	9.1000	9.8200	9.1000	9.8200	-1.800%	8	638	-41.955%
2026-07-17	10.0000	10.0000	10.0000	10.0000	+7.527%	1	638	-43.000%
2026-07-16	8.7000	9.4000	8.7000	9.3000	+14.110%	10	638	-38.710%
2026-07-15	8.2800	8.2800	8.1500	8.1500	-14.660%	7	636	-30.061%
2026-07-07	9.5000	9.5500	9.5000	9.5500	+29.404%	2	629	-40.314%
2026-07-01	7.4200	7.4500	7.3800	7.3800	+10.149%	3	629	-22.764%
2026-06-30	6.7700	6.7900	6.7000	6.7000	-10.308%	3	630	-14.925%
2026-06-29	7.4500	7.4700	7.4500	7.4700	-15.114%	2	629	-23.695%
2026-06-26	8.8000	8.8000	8.8000	8.8000	+9.317%	1	628	-35.227%
2026-06-25	8.0500	8.0500	8.0500	8.0500	-3.593%	15	627	-29.193%
2026-06-23	8.4900	8.4900	8.3500	8.3500	+18.440%	3	627	-31.737%
2026-06-22	7.0500	7.0500	7.0500	7.0500	-3.689%	1	628	-19.149%
2026-06-18	7.2000	7.3500	7.1900	7.3200	-22.947%	15	615	-22.131%
2026-06-05	9.1800	9.5000	9.1800	9.5000	+36.691%	24	615	-40.000%
2026-06-02	6.9400	6.9500	6.9400	6.9500	-3.203%	11	612	-17.986%
2026-06-01	7.1200	7.1800	6.9800	7.1800	+2.865%	8	602	-20.613%
2026-05-28	6.9800	6.9800	6.9800	6.9800	-0.286%	2	600	-18.338%
2026-05-26	6.8000	7.0000	6.8000	7.0000	-5.405%	4	620	-18.571%
2026-05-22	7.3100	7.4000	7.1800	7.4000	-14.943%	25	620	-22.973%
2026-05-20	8.7000	8.7000	8.7000	8.7000	-10.309%	15	620	-34.483%
2026-05-19	9.8000	9.8000	9.7000	9.7000	+2.429%	42	640	-41.237%
2026-05-18	9.5400	9.5400	9.4700	9.4700	+10.631%	7	640	-39.810%
2026-05-14	8.5600	8.5600	8.5600	8.5600	-1.947%	1	640	-33.411%
2026-05-13	8.8300	8.8300	8.7300	8.7300	-4.798%	4	641	-34.708%
2026-05-12	9.2400	9.2400	9.1500	9.1700	+12.515%	6	641	-37.841%
2026-05-11	8.1100	8.2000	8.1100	8.1500	-6.322%	4	641	-30.061%
2026-05-06	8.7000	8.7300	8.7000	8.7000	-11.675%	9	645	-34.483%
2026-05-05	9.9000	9.9000	9.8500	9.8500	-12.054%	19	646	-42.132%
2026-05-04	11.2500	11.2500	11.2000	11.2000	+5.860%	6	645	-49.107%
2026-05-01	10.6500	10.6500	10.5800	10.5800	-5.282%	22	664	-46.125%
2026-04-30	11.1700	11.1700	11.1700	11.1700	-6.839%	1	664	-48.970%
2026-04-29	11.9900	11.9900	11.9900	11.9900	-6.547%	1	663	-52.460%
2026-04-28	12.8300	12.8300	12.8300	12.8300	+9.471%	1	662	-55.573%
2026-04-27	11.7000	11.7700	11.7000	11.7200	-4.327%	20	662	-51.365%
2026-04-24	12.4500	12.4500	12.1500	12.2500	-32.320%	8	666	-53.469%
2026-04-10	17.3500	18.1000	17.3500	18.1000	-46.874%	96	664	-68.508%
2026-03-30	31.4400	34.0700	31.4400	34.0700	+34.931%	88	571	-83.270%
2026-03-24	25.2700	25.3500	25.2500	25.2500	-8.215%	82	651	-77.426%
2026-03-20	27.5100	27.5100	27.5100	27.5100	+0.954%	1	652	-79.280%
2026-03-19	27.2500	27.2500	27.2500	27.2500	-9.619%	1	651	-79.083%
2026-03-09	30.1500	30.1500	30.1500	30.1500	+10.197%	2	651	-81.095%
2026-03-03	29.7200	29.7200	27.3600	27.3600	+11.902%	15	651	-79.167%
2026-03-02	24.6000	24.6500	24.4000	24.4500	+6.909%	355	637	-76.687%
2026-02-23	22.8700	22.8700	22.8700	22.8700	-3.543%	4	283	-75.077%
2026-02-18	23.7100	23.7100	23.7100	23.7100	-6.396%	1	283	-75.960%
2026-02-17	25.2200	25.3300	25.2200	25.3300	-1.516%	20	284	-77.497%
2026-02-06	25.7200	25.7200	25.7200	25.7200	+13.304%	2	264	-77.838%
2026-02-02	22.7000	22.7000	22.7000	22.7000	+1.114%	5	266	-74.890%
2026-01-29	22.4500	22.4500	22.4500	22.4500	+4.032%	10	266	-74.610%
2026-01-28	21.1000	21.5800	20.9400	21.5800	-3.445%	11	256	-73.587%
2026-01-27	22.3500	22.3500	22.3500	22.3500	-5.096%	30	260	-74.497%
2026-01-26	23.5500	23.5500	23.5500	23.5500	+1.290%	4	260	-75.796%
2026-01-22	23.2500	23.2500	23.2500	23.2500	+0.649%	10	256	-75.484%
2026-01-16	23.1000	23.1000	23.1000	23.1000	-12.167%	1	256	-75.325%
2026-01-14	26.6000	26.6000	26.3000	26.3000	+5.750%	2	256	-78.327%
2026-01-13	24.8000	24.8700	24.8000	24.8700	+0.201%	6	256	-77.081%
2026-01-12	24.8200	24.8200	24.8200	24.8200	-12.142%	15	253	-77.035%
2026-01-08	28.2500	28.2500	28.2500	28.2500	+8.031%	2	253	-79.823%
2026-01-06	26.1500	26.1500	26.1500	26.1500	-6.674%	1	253	-78.203%
2026-01-05	27.8500	28.0200	27.8500	28.0200	-5.593%	6	256	-79.657%
2026-01-02	29.6800	29.6800	29.6800	29.6800	-3.291%	5	256	-80.795%
2025-12-30	30.6900	30.6900	30.6900	30.6900	-1.000%	1	253	-81.427%
2025-12-24	31.0000	31.0000	31.0000	31.0000	-0.958%	25	271	-81.613%
2025-12-23	31.2800	31.3100	31.2800	31.3000	-14.481%	48	271	-81.789%
2025-12-18	37.0300	37.0300	36.6000	36.6000	-9.630%	22	223	-84.426%
2025-12-17	40.5000	40.5000	40.5000	40.5000	+35.452%	1	201	-85.926%
2025-12-10	29.9000	29.9000	29.9000	29.9000	-3.579%	3	200	-80.936%
2025-12-08	31.0100	31.0100	31.0100	31.0100	-0.289%	1	203	-81.619%
2025-12-05	31.1000	31.1000	31.1000	31.1000	-16.800%	4	204	-81.672%
2025-11-26	37.3800	37.3800	37.3800	37.3800	-13.070%	3	197	-84.751%
2025-11-25	43.0000	43.0000	43.0000	43.0000	-7.923%	2	197	-86.744%
2025-11-21	46.7000	46.7000	46.7000	46.7000	+1.654%	1	199	-87.794%
2025-11-20	45.9400	45.9400	45.9400	45.9400	+2.134%	2	198	-87.593%
2025-11-18	44.9800	44.9800	44.9800	44.9800	+7.530%	1	198	-87.328%
2025-11-17	39.7000	41.8300	39.7000	41.8300	+8.649%	9	197	-86.373%
2025-11-13	38.5000	38.5000	38.5000	38.5000	+14.583%	10	196	-85.195%
2025-11-05	33.5000	33.6000	33.3500	33.6000	-2.041%	47	196	-83.036%
2025-11-04	34.3000	34.3000	34.3000	34.3000	+3.939%	1	183	-83.382%
2025-10-30	33.0000	33.0000	33.0000	33.0000	-0.990%	2	182	-82.727%
2025-10-28	33.3500	33.4300	33.3000	33.3300	-12.977%	175	181	-82.898%
2025-10-15	38.3000	38.3000	38.3000	38.3000	-2.046%	1	12	-85.117%
2025-10-13	39.1000	39.1000	39.1000	39.1000	-6.347%	3	12	-85.422%
2025-10-10	41.7500	41.7500	41.7500	41.7500	+0.602%	1	10	-86.347%
2025-09-30	41.5000	41.5000	41.5000	41.5000	-22.328%	5	10	-86.265%
2025-08-18	53.4300	53.4300	53.4300	53.4300	-0.205%	1	5	-89.332%
2025-08-11	53.4000	53.5400	53.4000	53.5400	-3.878%	4	6	-89.354%
2025-08-08	55.7000	55.7000	55.7000	55.7000	-6.700%	4	7	-89.767%
2025-07-22	59.7000	59.7000	59.7000	59.7000	+1.444%	1	4	-90.452%
2025-07-11	58.8500	58.8500	58.8500	58.8500	-0.725%	2	3	-90.314%
2025-07-10	59.8500	60.6200	59.2800	59.2800	0.000%	6	4	-90.385%

.dark-mode .WLlDxT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WLlDxT{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P330SMH Jan 15 2027 330.00 Put (SMH270115P00330000)option OPRA

SMH20270115P330
SMH Jan 15 2027 330.00 Put (SMH270115P00330000)
option OPRA