Dark

SMH20270115P350
SMH Jan 15 2027 350.00 Put (SMH270115P00350000)
option OPRA

EOD

Aug 4, 2026

7.75-15.393%(-1.41)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	8.0000	8.0300	7.7500	7.7500	-15.393%	67	3,790	0.000%
2026-08-03	9.1600	9.1600	9.1600	9.1600	-5.567%	3	3,786	-15.393%
2026-07-31	9.8900	9.8900	9.4000	9.7000	-6.731%	8	3,788	-20.103%
2026-07-30	12.2500	12.2800	10.3500	10.4000	-26.502%	107	3,788	-25.481%
2026-07-29	13.2000	15.2500	13.2000	14.1500	+12.929%	15	3,811	-45.230%
2026-07-28	12.8800	14.1500	12.5300	12.5300	+3.554%	339	3,798	-38.148%
2026-07-27	12.5500	13.0000	12.1000	12.1000	+3.863%	5	3,507	-35.950%
2026-07-24	11.0000	11.6500	11.0000	11.6500	+7.870%	2	3,506	-33.476%
2026-07-23	10.8000	10.8000	10.8000	10.8000	+6.825%	1	3,506	-28.241%
2026-07-22	9.9500	10.1100	9.9500	10.1100	-1.845%	10	3,508	-23.343%
2026-07-21	10.3000	10.3000	10.3000	10.3000	-14.095%	25	3,514	-24.757%
2026-07-20	11.9900	11.9900	11.9900	11.9900	-5.665%	1	3,539	-35.363%
2026-07-17	13.9000	14.2000	12.7100	12.7100	+7.257%	47	3,540	-39.024%
2026-07-16	11.3000	11.8500	11.3000	11.8500	+16.176%	36	3,540	-34.599%
2026-07-15	10.2000	10.2000	10.2000	10.2000	+4.082%	1	3,505	-24.020%
2026-07-14	9.8200	9.8200	9.8000	9.8000	-10.502%	3	3,504	-20.918%
2026-07-13	10.2000	11.0000	10.2000	10.9500	+17.742%	8	3,503	-29.224%
2026-07-10	9.7500	9.7500	9.3000	9.3000	-13.084%	53	3,503	-16.667%
2026-07-08	11.3500	11.3500	10.7000	10.7000	-7.359%	6	3,511	-27.570%
2026-07-07	11.5500	11.5500	11.5500	11.5500	+17.378%	1	3,505	-32.900%
2026-07-06	9.8400	9.8400	9.8400	9.8400	-14.061%	10	3,505	-21.240%
2026-07-02	10.6500	11.7400	10.6500	11.4500	+18.653%	16	3,486	-32.314%
2026-07-01	9.0000	9.7500	9.0000	9.6500	+13.797%	76	3,486	-19.689%
2026-06-30	8.7800	8.7800	8.4500	8.4800	-13.909%	14	3,421	-8.608%
2026-06-29	9.8500	9.8500	9.8500	9.8500	-7.858%	17	3,419	-21.320%
2026-06-26	10.5300	10.6900	10.5300	10.6900	+12.526%	2	3,419	-27.502%
2026-06-25	9.0000	9.5000	9.0000	9.5000	-11.710%	16	3,418	-18.421%
2026-06-24	10.0000	10.7600	9.8800	10.7600	+4.466%	54	3,416	-27.974%
2026-06-23	10.1400	10.4000	10.1400	10.3000	+19.767%	101	3,389	-24.757%
2026-06-22	8.6000	8.6000	8.6000	8.6000	-2.825%	4	3,314	-9.884%
2026-06-18	8.8500	8.8500	8.8500	8.8500	-4.839%	1	3,315	-12.429%
2026-06-17	9.1000	9.3000	9.0000	9.3000	-3.527%	4	3,315	-16.667%
2026-06-16	8.5500	9.6400	8.5500	9.6400	+12.749%	46	3,315	-19.606%
2026-06-15	8.3500	8.5500	8.3500	8.5500	-15.764%	6	3,310	-9.357%
2026-06-12	10.1300	10.1800	10.0700	10.1500	-3.333%	9	3,310	-23.645%
2026-06-11	11.5000	11.6200	10.5000	10.5000	-17.518%	77	3,310	-26.190%
2026-06-10	11.4700	12.7300	11.4700	12.7300	+10.216%	69	3,308	-39.120%
2026-06-09	10.3500	13.2500	10.3500	11.5500	+13.569%	39	3,241	-32.900%
2026-06-08	10.0100	10.1700	10.0000	10.1700	-13.447%	6	3,238	-23.795%
2026-06-05	10.5800	11.8000	10.5800	11.7500	+28.415%	208	3,233	-34.043%
2026-06-04	9.5000	9.5000	9.1500	9.1500	+6.643%	12	3,085	-15.301%
2026-06-02	8.6500	8.6500	8.5800	8.5800	-4.348%	22	3,083	-9.674%
2026-06-01	9.2500	9.2500	8.9000	8.9700	+1.356%	28	3,083	-13.601%
2026-05-29	8.4000	8.8500	8.4000	8.8500	+2.787%	7	3,063	-12.429%
2026-05-28	8.8000	8.8000	8.6100	8.6100	-8.404%	4	3,068	-9.988%
2026-05-27	9.1000	9.4000	9.1000	9.4000	+8.170%	4	3,068	-17.553%
2026-05-26	8.6900	8.7300	8.6900	8.6900	-10.412%	5	3,069	-10.817%
2026-05-22	9.3500	9.7000	9.3500	9.7000	-5.825%	2	3,071	-20.103%
2026-05-21	10.2500	10.3000	10.2500	10.3000	-6.364%	3	3,070	-24.757%
2026-05-20	11.5000	11.5000	11.0000	11.0000	-7.563%	6	3,070	-29.545%
2026-05-19	12.3500	12.4000	11.5500	11.9000	-0.833%	24	3,070	-34.874%
2026-05-18	11.1800	12.2000	11.1500	12.0000	+2.041%	15	3,070	-35.417%
2026-05-15	12.0000	12.0000	11.7200	11.7600	+9.497%	31	3,070	-34.099%
2026-05-14	11.2500	11.2500	10.7000	10.7400	-3.243%	17	3,089	-27.840%
2026-05-13	10.8900	11.1000	10.8900	11.1000	-4.721%	11	3,078	-30.180%
2026-05-12	11.3000	12.1000	11.2500	11.6500	+12.778%	25	3,078	-33.476%
2026-05-11	10.3800	10.3800	10.1000	10.3300	-1.992%	5	3,078	-24.976%
2026-05-08	10.5000	10.7000	10.4500	10.5400	-7.055%	30	3,098	-26.471%
2026-05-07	11.0200	11.5900	11.0000	11.3400	+4.324%	22	3,087	-31.658%
2026-05-06	11.6000	11.6000	10.8000	10.8700	-12.550%	20	3,096	-28.703%
2026-05-05	12.8000	12.8000	12.4300	12.4300	-12.155%	7	3,090	-37.651%
2026-05-04	14.1500	14.1500	14.1500	14.1500	+4.970%	2	3,089	-45.230%
2026-05-01	14.3000	14.3000	13.2000	13.4800	-3.714%	22	3,092	-42.507%
2026-04-30	14.2800	14.6000	14.0000	14.0000	-4.110%	19	3,092	-44.643%
2026-04-29	15.0300	15.0300	14.6000	14.6000	-2.990%	12	3,091	-46.918%
2026-04-28	16.4200	16.4200	15.0500	15.0500	-1.311%	46	3,109	-48.505%
2026-04-27	14.6400	15.5000	14.6400	15.2500	+0.660%	20	3,089	-49.180%
2026-04-24	14.7000	15.3000	14.7000	15.1500	-10.619%	20	3,096	-48.845%
2026-04-23	16.2000	16.9500	16.0200	16.9500	+2.108%	21	3,082	-54.277%
2026-04-22	17.0000	17.1100	16.4500	16.6000	-4.871%	38	3,101	-53.313%
2026-04-21	17.4500	17.4500	17.4500	17.4500	-2.677%	1	3,101	-55.587%
2026-04-20	18.8000	18.8000	17.8000	17.9300	-1.700%	22	3,101	-56.776%
2026-04-17	18.4000	18.4000	18.1000	18.2400	-6.701%	11	3,116	-57.511%
2026-04-16	19.6200	19.7300	19.5500	19.5500	-1.412%	6	3,115	-60.358%
2026-04-15	20.5800	20.5800	19.8300	19.8300	-0.352%	30	3,115	-60.918%
2026-04-14	20.8000	20.8000	19.8000	19.9000	-7.913%	12	3,110	-61.055%
2026-04-13	22.7700	22.7700	21.6100	21.6100	-3.699%	6	3,107	-64.137%
2026-04-10	21.7000	22.5500	21.7000	22.4400	-4.144%	31	3,106	-65.463%
2026-04-09	23.8000	23.8000	23.2000	23.4100	-4.644%	13	3,112	-66.894%
2026-04-08	24.3700	24.5500	23.8600	24.5500	-22.335%	36	3,113	-68.432%
2026-04-06	32.2300	32.2300	31.3100	31.6100	-3.304%	46	3,115	-75.482%
2026-04-02	36.8500	36.8500	32.6900	32.6900	+0.123%	16	3,154	-76.292%
2026-04-01	31.7600	33.0500	31.5000	32.6500	-6.527%	37	3,154	-76.263%
2026-03-31	37.0100	37.0100	34.9300	34.9300	-15.872%	3	3,132	-77.813%
2026-03-30	39.5500	41.5300	39.5500	41.5200	+14.380%	8	3,132	-81.334%
2026-03-27	36.4200	37.5400	36.3000	36.3000	+3.982%	5	3,129	-78.650%
2026-03-26	33.5000	35.0100	33.3500	34.9100	+13.825%	42	3,132	-77.800%
2026-03-25	30.0400	31.1000	30.0000	30.6700	+0.229%	104	3,171	-74.731%
2026-03-23	30.6000	30.6000	30.6000	30.6000	-13.657%	1	3,245	-74.673%
2026-03-20	32.0900	35.4400	32.0900	35.4400	+10.750%	5	3,245	-78.132%
2026-03-19	32.0000	32.0000	32.0000	32.0000	+1.684%	300	3,246	-75.781%
2026-03-17	31.6500	31.6500	31.4700	31.4700	-1.718%	11	3,246	-75.373%
2026-03-16	32.0200	32.0200	32.0200	32.0200	-7.989%	1	3,254	-75.796%
2026-03-13	34.8000	34.8000	34.8000	34.8000	-0.883%	15	3,254	-77.730%
2026-03-12	35.3300	35.3400	35.1100	35.1100	+9.377%	10	3,248	-77.927%
2026-03-11	31.6400	32.1000	31.6400	32.1000	+0.753%	2	3,257	-75.857%
2026-03-10	31.9500	32.0000	31.8600	31.8600	-9.873%	12	3,256	-75.675%
2026-03-09	38.3200	38.3200	35.3500	35.3500	-4.459%	4	3,253	-78.076%
2026-03-06	35.5800	37.0000	35.4500	37.0000	+6.598%	4	3,256	-79.054%
2026-03-05	32.8500	36.0700	32.8500	34.7100	+5.502%	4	3,254	-77.672%
2026-03-04	32.9000	32.9000	32.9000	32.9000	-11.321%	1	3,253	-76.444%
2026-03-03	36.3100	37.3000	35.5500	37.1000	+17.965%	15	3,252	-79.111%
2026-02-27	31.6000	31.7300	30.6200	31.4500	+5.608%	27	3,262	-75.358%
2026-02-26	30.3000	30.3000	29.7800	29.7800	+12.846%	3	3,260	-73.976%
2026-02-25	26.2500	26.4900	26.2500	26.3900	-5.310%	13	3,259	-70.633%
2026-02-24	28.2000	28.2000	27.8700	27.8700	-7.100%	3	3,259	-72.192%
2026-02-23	28.9200	30.0000	28.7300	30.0000	+3.306%	10	3,258	-74.167%
2026-02-20	28.6600	29.0400	28.6500	29.0400	-3.841%	10	3,262	-73.313%
2026-02-19	30.2000	30.2000	30.2000	30.2000	+2.373%	1	3,254	-74.338%
2026-02-18	29.7300	29.7300	29.0000	29.5000	-5.811%	5	3,253	-73.729%
2026-02-17	30.6300	31.3200	30.6300	31.3200	+1.458%	2	3,253	-75.255%
2026-02-13	30.8700	30.8700	30.8700	30.8700	+2.900%	3	3,251	-74.895%
2026-02-09	31.5000	31.5000	30.0000	30.0000	-4.550%	13	3,251	-74.167%
2026-02-06	33.1000	33.1000	31.4300	31.4300	-14.266%	12	3,260	-75.342%
2026-02-05	37.4500	37.4500	36.4000	36.6600	+0.191%	32	3,250	-78.860%
2026-02-04	34.0300	40.1500	34.0300	36.5900	+13.282%	11	3,260	-78.819%
2026-02-03	32.5000	33.9600	31.7000	32.3000	+13.572%	11	3,258	-76.006%
2026-02-02	29.2000	29.2000	28.4400	28.4400	-7.692%	2	3,254	-72.750%
2026-01-30	29.0000	31.3700	29.0000	30.8100	+11.027%	15	3,254	-74.846%
2026-01-29	26.4700	30.8000	26.4700	27.7500	+1.277%	19	3,258	-72.072%
2026-01-28	26.9000	27.7500	26.9000	27.4000	-2.664%	74	3,261	-71.715%
2026-01-27	28.1500	28.1500	28.1500	28.1500	-6.260%	1	3,259	-72.469%
2026-01-26	30.0300	30.0300	30.0300	30.0300	+2.212%	18	3,259	-74.192%
2026-01-23	29.4500	29.4500	29.3500	29.3800	+1.837%	12	3,259	-73.622%
2026-01-22	28.5100	29.2000	28.5100	28.8500	-5.565%	29	3,249	-73.137%
2026-01-21	30.2000	30.5500	29.6000	30.5500	-6.774%	51	3,247	-74.632%
2026-01-20	31.0000	32.7700	31.0000	32.7700	+9.052%	15	3,239	-76.350%
2026-01-16	30.0500	30.0500	30.0500	30.0500	+0.603%	1	3,228	-74.210%
2026-01-15	29.4500	29.8700	28.9600	29.8700	-10.219%	31	3,228	-74.054%
2026-01-14	33.2700	33.2700	33.2700	33.2700	+9.441%	1	3,213	-76.706%
2026-01-13	31.0000	31.0000	30.4000	30.4000	-3.645%	13	3,213	-74.507%
2026-01-12	31.4500	31.5500	31.4500	31.5500	-0.911%	10	3,210	-75.436%
2026-01-09	31.7400	31.8400	31.7000	31.8400	-0.655%	8	3,206	-75.660%
2026-01-08	31.7500	32.0500	31.7500	32.0500	-3.260%	2	3,203	-75.819%
2026-01-07	33.1300	33.1300	33.1300	33.1300	+1.938%	2	3,203	-76.607%
2026-01-06	32.6000	32.6000	32.5000	32.5000	-5.082%	36	3,202	-76.154%
2026-01-05	34.9000	34.9000	34.2400	34.2400	-7.833%	13	3,190	-77.366%
2026-01-02	35.8500	37.1500	35.8500	37.1500	-5.302%	9	3,190	-79.139%
2025-12-31	39.2300	39.2300	39.2300	39.2300	+3.646%	3	3,182	-80.245%
2025-12-26	37.8000	37.8500	37.6500	37.8500	-2.323%	1,021	3,182	-79.524%
2025-12-24	38.8000	38.8000	38.7500	38.7500	-3.367%	10	3,555	-80.000%
2025-12-23	40.1000	40.1000	40.1000	40.1000	-0.988%	2	3,555	-80.673%
2025-12-22	40.8000	40.8000	40.5000	40.5000	-3.110%	504	3,557	-80.864%
2025-12-19	42.3000	42.6400	41.8000	41.8000	-8.333%	1,514	3,558	-81.459%
2025-12-18	45.6500	46.2000	45.5000	45.6000	+0.485%	1,010	3,783	-83.004%
2025-12-17	45.3800	45.3800	45.3800	45.3800	+2.670%	1	2,980	-82.922%
2025-12-15	44.2000	44.2000	44.2000	44.2000	-0.158%	1	2,981	-82.466%
2025-12-12	43.7500	44.2700	43.7500	44.2700	+6.803%	2	2,980	-82.494%
2025-12-11	41.4500	41.4500	41.4500	41.4500	+10.888%	1	2,979	-81.303%
2025-12-10	37.3400	37.3800	37.3400	37.3800	-6.783%	4	2,979	-79.267%
2025-12-05	40.2500	40.4500	39.2500	40.1000	-10.491%	2,253	2,976	-80.673%
2025-12-01	44.6500	44.8000	44.6500	44.8000	-4.171%	2	1,036	-82.701%
2025-11-26	46.4100	47.1500	46.3000	46.7500	-8.063%	145	941	-83.422%
2025-11-25	50.8500	50.8500	50.8500	50.8500	-0.819%	1	941	-84.759%
2025-11-24	51.2700	51.2700	51.2700	51.2700	-4.347%	2	940	-84.884%
2025-11-18	55.4800	55.4800	53.4700	53.6000	+9.836%	28	940	-85.541%
2025-11-17	48.8000	48.8000	48.8000	48.8000	+5.172%	4	924	-84.119%
2025-11-11	45.3600	46.4000	45.3600	46.4000	+5.144%	13	919	-83.297%
2025-11-10	44.1300	44.1300	44.1300	44.1300	-9.939%	2	919	-82.438%
2025-11-07	49.6200	49.6200	49.0000	49.0000	+6.987%	2	919	-84.184%
2025-11-06	45.8900	46.5000	45.8000	45.8000	+10.229%	3	918	-83.079%
2025-11-05	41.7000	41.7000	41.5500	41.5500	+0.241%	2	915	-81.348%
2025-10-30	41.4500	41.4500	41.4500	41.4500	+0.121%	1	914	-81.303%
2025-10-28	41.4000	41.4000	41.4000	41.4000	-1.335%	55	914	-81.280%
2025-10-27	41.9600	41.9600	41.9600	41.9600	-4.960%	2	861	-81.530%
2025-10-24	44.3000	44.3000	44.1500	44.1500	-4.022%	852	861	-82.446%
2025-10-16	46.8500	46.8500	46.0000	46.0000	-10.680%	9	16	-83.152%
2025-10-10	53.0000	53.0000	51.5000	51.5000	+6.186%	3	14	-84.951%
2025-10-07	48.5000	48.5000	48.5000	48.5000	+7.064%	1	13	-84.021%
2025-10-06	45.1700	45.3000	45.1700	45.3000	-14.528%	4	13	-82.892%
2025-09-22	53.0000	53.0000	53.0000	53.0000	-18.649%	11	11	-85.377%
2025-09-08	65.3500	65.3500	65.1500	65.1500	0.000%	2	0	-88.104%

.dark-mode .GthJsx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GthJsx{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P350SMH Jan 15 2027 350.00 Put (SMH270115P00350000)option OPRA

SMH20270115P350
SMH Jan 15 2027 350.00 Put (SMH270115P00350000)
option OPRA