Dark

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

EOD

Oct 1, 2026

1.36-2.857%(-0.04)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5600	1.5600	1.3600	1.3600	-2.857%	40	4,404	0.000%
2026-09-30	1.5100	1.5100	1.1800	1.4000	-8.497%	4	4,386	-2.857%
2026-09-28	1.5000	1.5500	1.4600	1.5300	-8.929%	12	4,384	-11.111%
2026-09-25	1.5100	1.6800	1.5100	1.6800	-22.936%	17	4,378	-19.048%
2026-09-22	2.1800	2.1800	2.1800	2.1800	+32.121%	1	4,397	-37.615%
2026-09-21	1.6600	1.6600	1.6500	1.6500	-21.429%	11	4,397	-17.576%
2026-09-17	2.0000	2.1000	2.0000	2.1000	-16.667%	100	4,389	-35.238%
2026-09-14	2.5200	2.5200	2.5200	2.5200	+15.596%	1	4,439	-46.032%
2026-09-11	2.1800	2.1800	2.1800	2.1800	-8.017%	1	4,438	-37.615%
2026-09-10	2.2900	2.3700	2.2900	2.3700	+8.716%	6	4,437	-42.616%
2026-09-09	2.0500	2.1800	2.0500	2.1800	-5.628%	3	4,436	-37.615%
2026-09-08	2.2100	2.3100	2.1400	2.3100	-15.693%	12	4,437	-41.126%
2026-09-02	2.7700	2.7700	2.7300	2.7400	-5.842%	24	4,427	-50.365%
2026-09-01	3.0500	3.0500	2.9100	2.9100	-11.818%	25	4,439	-53.265%
2026-08-28	3.3000	3.3000	3.3000	3.3000	-9.836%	1	4,562	-58.788%
2026-08-26	3.6600	3.6600	3.6600	3.6600	-4.188%	6	4,562	-62.842%
2026-08-25	3.8200	3.8200	3.8200	3.8200	-16.957%	1	4,556	-64.398%
2026-08-24	4.7500	4.7500	4.6000	4.6000	+3.837%	3	4,557	-70.435%
2026-08-19	4.4300	4.4300	4.4300	4.4300	+0.454%	11	4,556	-69.300%
2026-08-18	4.1400	4.5000	4.1400	4.4100	+20.822%	9	4,568	-69.161%
2026-08-17	3.6900	3.6900	3.6500	3.6500	-11.192%	51	4,566	-62.740%
2026-08-13	4.1000	4.1100	4.0600	4.1100	-6.164%	60	4,622	-66.910%
2026-08-12	4.5300	4.5300	4.3800	4.3800	-16.571%	7	5,247	-68.950%
2026-08-11	5.1500	5.2500	5.0000	5.2500	-11.318%	1,714	5,247	-74.095%
2026-08-10	6.0300	6.0300	5.9200	5.9200	-3.740%	2	3,901	-77.027%
2026-08-07	6.5000	6.5000	6.0500	6.1500	-20.645%	167	3,902	-77.886%
2026-08-04	8.0000	8.0300	7.7500	7.7500	-15.393%	67	3,790	-82.452%
2026-08-03	9.1600	9.1600	9.1600	9.1600	-5.567%	3	3,786	-85.153%
2026-07-31	9.8900	9.8900	9.4000	9.7000	-6.731%	8	3,788	-85.979%
2026-07-30	12.2500	12.2800	10.3500	10.4000	-26.502%	107	3,788	-86.923%
2026-07-29	13.2000	15.2500	13.2000	14.1500	+12.929%	15	3,811	-90.389%
2026-07-28	12.8800	14.1500	12.5300	12.5300	+3.554%	339	3,798	-89.146%
2026-07-27	12.5500	13.0000	12.1000	12.1000	+3.863%	5	3,507	-88.760%
2026-07-24	11.0000	11.6500	11.0000	11.6500	+7.870%	2	3,506	-88.326%
2026-07-23	10.8000	10.8000	10.8000	10.8000	+6.825%	1	3,506	-87.407%
2026-07-22	9.9500	10.1100	9.9500	10.1100	-1.845%	10	3,508	-86.548%
2026-07-21	10.3000	10.3000	10.3000	10.3000	-14.095%	25	3,514	-86.796%
2026-07-20	11.9900	11.9900	11.9900	11.9900	-5.665%	1	3,539	-88.657%
2026-07-17	13.9000	14.2000	12.7100	12.7100	+7.257%	47	3,540	-89.300%
2026-07-16	11.3000	11.8500	11.3000	11.8500	+16.176%	36	3,540	-88.523%
2026-07-15	10.2000	10.2000	10.2000	10.2000	+4.082%	1	3,505	-86.667%
2026-07-14	9.8200	9.8200	9.8000	9.8000	-10.502%	3	3,504	-86.122%
2026-07-13	10.2000	11.0000	10.2000	10.9500	+17.742%	8	3,503	-87.580%
2026-07-10	9.7500	9.7500	9.3000	9.3000	-13.084%	53	3,503	-85.376%
2026-07-08	11.3500	11.3500	10.7000	10.7000	-7.359%	6	3,511	-87.290%
2026-07-07	11.5500	11.5500	11.5500	11.5500	+17.378%	1	3,505	-88.225%
2026-07-06	9.8400	9.8400	9.8400	9.8400	-14.061%	10	3,505	-86.179%
2026-07-02	10.6500	11.7400	10.6500	11.4500	+18.653%	16	3,486	-88.122%
2026-07-01	9.0000	9.7500	9.0000	9.6500	+13.797%	76	3,486	-85.907%
2026-06-30	8.7800	8.7800	8.4500	8.4800	-13.909%	14	3,421	-83.962%
2026-06-29	9.8500	9.8500	9.8500	9.8500	-7.858%	17	3,419	-86.193%
2026-06-26	10.5300	10.6900	10.5300	10.6900	+12.526%	2	3,419	-87.278%
2026-06-25	9.0000	9.5000	9.0000	9.5000	-11.710%	16	3,418	-85.684%
2026-06-24	10.0000	10.7600	9.8800	10.7600	+4.466%	54	3,416	-87.361%
2026-06-23	10.1400	10.4000	10.1400	10.3000	+19.767%	101	3,389	-86.796%
2026-06-22	8.6000	8.6000	8.6000	8.6000	-2.825%	4	3,314	-84.186%
2026-06-18	8.8500	8.8500	8.8500	8.8500	-4.839%	1	3,315	-84.633%
2026-06-17	9.1000	9.3000	9.0000	9.3000	-3.527%	4	3,315	-85.376%
2026-06-16	8.5500	9.6400	8.5500	9.6400	+12.749%	46	3,315	-85.892%
2026-06-15	8.3500	8.5500	8.3500	8.5500	-15.764%	6	3,310	-84.094%
2026-06-12	10.1300	10.1800	10.0700	10.1500	-3.333%	9	3,310	-86.601%
2026-06-11	11.5000	11.6200	10.5000	10.5000	-17.518%	77	3,310	-87.048%
2026-06-10	11.4700	12.7300	11.4700	12.7300	+10.216%	69	3,308	-89.317%
2026-06-09	10.3500	13.2500	10.3500	11.5500	+13.569%	39	3,241	-88.225%
2026-06-08	10.0100	10.1700	10.0000	10.1700	-13.447%	6	3,238	-86.627%
2026-06-05	10.5800	11.8000	10.5800	11.7500	+28.415%	208	3,233	-88.426%
2026-06-04	9.5000	9.5000	9.1500	9.1500	+6.643%	12	3,085	-85.137%
2026-06-02	8.6500	8.6500	8.5800	8.5800	-4.348%	22	3,083	-84.149%
2026-06-01	9.2500	9.2500	8.9000	8.9700	+1.356%	28	3,083	-84.838%
2026-05-29	8.4000	8.8500	8.4000	8.8500	+2.787%	7	3,063	-84.633%
2026-05-28	8.8000	8.8000	8.6100	8.6100	-8.404%	4	3,068	-84.204%
2026-05-27	9.1000	9.4000	9.1000	9.4000	+8.170%	4	3,068	-85.532%
2026-05-26	8.6900	8.7300	8.6900	8.6900	-10.412%	5	3,069	-84.350%
2026-05-22	9.3500	9.7000	9.3500	9.7000	-5.825%	2	3,071	-85.979%
2026-05-21	10.2500	10.3000	10.2500	10.3000	-6.364%	3	3,070	-86.796%
2026-05-20	11.5000	11.5000	11.0000	11.0000	-7.563%	6	3,070	-87.636%
2026-05-19	12.3500	12.4000	11.5500	11.9000	-0.833%	24	3,070	-88.571%
2026-05-18	11.1800	12.2000	11.1500	12.0000	+2.041%	15	3,070	-88.667%
2026-05-15	12.0000	12.0000	11.7200	11.7600	+9.497%	31	3,070	-88.435%
2026-05-14	11.2500	11.2500	10.7000	10.7400	-3.243%	17	3,089	-87.337%
2026-05-13	10.8900	11.1000	10.8900	11.1000	-4.721%	11	3,078	-87.748%
2026-05-12	11.3000	12.1000	11.2500	11.6500	+12.778%	25	3,078	-88.326%
2026-05-11	10.3800	10.3800	10.1000	10.3300	-1.992%	5	3,078	-86.834%
2026-05-08	10.5000	10.7000	10.4500	10.5400	-7.055%	30	3,098	-87.097%
2026-05-07	11.0200	11.5900	11.0000	11.3400	+4.324%	22	3,087	-88.007%
2026-05-06	11.6000	11.6000	10.8000	10.8700	-12.550%	20	3,096	-87.489%
2026-05-05	12.8000	12.8000	12.4300	12.4300	-12.155%	7	3,090	-89.059%
2026-05-04	14.1500	14.1500	14.1500	14.1500	+4.970%	2	3,089	-90.389%
2026-05-01	14.3000	14.3000	13.2000	13.4800	-3.714%	22	3,092	-89.911%
2026-04-30	14.2800	14.6000	14.0000	14.0000	-4.110%	19	3,092	-90.286%
2026-04-29	15.0300	15.0300	14.6000	14.6000	-2.990%	12	3,091	-90.685%
2026-04-28	16.4200	16.4200	15.0500	15.0500	-1.311%	46	3,109	-90.963%
2026-04-27	14.6400	15.5000	14.6400	15.2500	+0.660%	20	3,089	-91.082%
2026-04-24	14.7000	15.3000	14.7000	15.1500	-10.619%	20	3,096	-91.023%
2026-04-23	16.2000	16.9500	16.0200	16.9500	+2.108%	21	3,082	-91.976%
2026-04-22	17.0000	17.1100	16.4500	16.6000	-4.871%	38	3,101	-91.807%
2026-04-21	17.4500	17.4500	17.4500	17.4500	-2.677%	1	3,101	-92.206%
2026-04-20	18.8000	18.8000	17.8000	17.9300	-1.700%	22	3,101	-92.415%
2026-04-17	18.4000	18.4000	18.1000	18.2400	-6.701%	11	3,116	-92.544%
2026-04-16	19.6200	19.7300	19.5500	19.5500	-1.412%	6	3,115	-93.043%
2026-04-15	20.5800	20.5800	19.8300	19.8300	-0.352%	30	3,115	-93.142%
2026-04-14	20.8000	20.8000	19.8000	19.9000	-7.913%	12	3,110	-93.166%
2026-04-13	22.7700	22.7700	21.6100	21.6100	-3.699%	6	3,107	-93.707%
2026-04-10	21.7000	22.5500	21.7000	22.4400	-4.144%	31	3,106	-93.939%
2026-04-09	23.8000	23.8000	23.2000	23.4100	-4.644%	13	3,112	-94.191%
2026-04-08	24.3700	24.5500	23.8600	24.5500	-22.335%	36	3,113	-94.460%
2026-04-06	32.2300	32.2300	31.3100	31.6100	-3.304%	46	3,115	-95.698%
2026-04-02	36.8500	36.8500	32.6900	32.6900	+0.123%	16	3,154	-95.840%
2026-04-01	31.7600	33.0500	31.5000	32.6500	-6.527%	37	3,154	-95.835%
2026-03-31	37.0100	37.0100	34.9300	34.9300	-15.872%	3	3,132	-96.106%
2026-03-30	39.5500	41.5300	39.5500	41.5200	+14.380%	8	3,132	-96.724%
2026-03-27	36.4200	37.5400	36.3000	36.3000	+3.982%	5	3,129	-96.253%
2026-03-26	33.5000	35.0100	33.3500	34.9100	+13.825%	42	3,132	-96.104%
2026-03-25	30.0400	31.1000	30.0000	30.6700	+0.229%	104	3,171	-95.566%
2026-03-23	30.6000	30.6000	30.6000	30.6000	-13.657%	1	3,245	-95.556%
2026-03-20	32.0900	35.4400	32.0900	35.4400	+10.750%	5	3,245	-96.163%
2026-03-19	32.0000	32.0000	32.0000	32.0000	+1.684%	300	3,246	-95.750%
2026-03-17	31.6500	31.6500	31.4700	31.4700	-1.718%	11	3,246	-95.678%
2026-03-16	32.0200	32.0200	32.0200	32.0200	-7.989%	1	3,254	-95.753%
2026-03-13	34.8000	34.8000	34.8000	34.8000	-0.883%	15	3,254	-96.092%
2026-03-12	35.3300	35.3400	35.1100	35.1100	+9.377%	10	3,248	-96.126%
2026-03-11	31.6400	32.1000	31.6400	32.1000	+0.753%	2	3,257	-95.763%
2026-03-10	31.9500	32.0000	31.8600	31.8600	-9.873%	12	3,256	-95.731%
2026-03-09	38.3200	38.3200	35.3500	35.3500	-4.459%	4	3,253	-96.153%
2026-03-06	35.5800	37.0000	35.4500	37.0000	+6.598%	4	3,256	-96.324%
2026-03-05	32.8500	36.0700	32.8500	34.7100	+5.502%	4	3,254	-96.082%
2026-03-04	32.9000	32.9000	32.9000	32.9000	-11.321%	1	3,253	-95.866%
2026-03-03	36.3100	37.3000	35.5500	37.1000	+17.965%	15	3,252	-96.334%
2026-02-27	31.6000	31.7300	30.6200	31.4500	+5.608%	27	3,262	-95.676%
2026-02-26	30.3000	30.3000	29.7800	29.7800	+12.846%	3	3,260	-95.433%
2026-02-25	26.2500	26.4900	26.2500	26.3900	-5.310%	13	3,259	-94.847%
2026-02-24	28.2000	28.2000	27.8700	27.8700	-7.100%	3	3,259	-95.120%
2026-02-23	28.9200	30.0000	28.7300	30.0000	+3.306%	10	3,258	-95.467%
2026-02-20	28.6600	29.0400	28.6500	29.0400	-3.841%	10	3,262	-95.317%
2026-02-19	30.2000	30.2000	30.2000	30.2000	+2.373%	1	3,254	-95.497%
2026-02-18	29.7300	29.7300	29.0000	29.5000	-5.811%	5	3,253	-95.390%
2026-02-17	30.6300	31.3200	30.6300	31.3200	+1.458%	2	3,253	-95.658%
2026-02-13	30.8700	30.8700	30.8700	30.8700	+2.900%	3	3,251	-95.594%
2026-02-09	31.5000	31.5000	30.0000	30.0000	-4.550%	13	3,251	-95.467%
2026-02-06	33.1000	33.1000	31.4300	31.4300	-14.266%	12	3,260	-95.673%
2026-02-05	37.4500	37.4500	36.4000	36.6600	+0.191%	32	3,250	-96.290%
2026-02-04	34.0300	40.1500	34.0300	36.5900	+13.282%	11	3,260	-96.283%
2026-02-03	32.5000	33.9600	31.7000	32.3000	+13.572%	11	3,258	-95.789%
2026-02-02	29.2000	29.2000	28.4400	28.4400	-7.692%	2	3,254	-95.218%
2026-01-30	29.0000	31.3700	29.0000	30.8100	+11.027%	15	3,254	-95.586%
2026-01-29	26.4700	30.8000	26.4700	27.7500	+1.277%	19	3,258	-95.099%
2026-01-28	26.9000	27.7500	26.9000	27.4000	-2.664%	74	3,261	-95.036%
2026-01-27	28.1500	28.1500	28.1500	28.1500	-6.260%	1	3,259	-95.169%
2026-01-26	30.0300	30.0300	30.0300	30.0300	+2.212%	18	3,259	-95.471%
2026-01-23	29.4500	29.4500	29.3500	29.3800	+1.837%	12	3,259	-95.371%
2026-01-22	28.5100	29.2000	28.5100	28.8500	-5.565%	29	3,249	-95.286%
2026-01-21	30.2000	30.5500	29.6000	30.5500	-6.774%	51	3,247	-95.548%
2026-01-20	31.0000	32.7700	31.0000	32.7700	+9.052%	15	3,239	-95.850%
2026-01-16	30.0500	30.0500	30.0500	30.0500	+0.603%	1	3,228	-95.474%
2026-01-15	29.4500	29.8700	28.9600	29.8700	-10.219%	31	3,228	-95.447%
2026-01-14	33.2700	33.2700	33.2700	33.2700	+9.441%	1	3,213	-95.912%
2026-01-13	31.0000	31.0000	30.4000	30.4000	-3.645%	13	3,213	-95.526%
2026-01-12	31.4500	31.5500	31.4500	31.5500	-0.911%	10	3,210	-95.689%
2026-01-09	31.7400	31.8400	31.7000	31.8400	-0.655%	8	3,206	-95.729%
2026-01-08	31.7500	32.0500	31.7500	32.0500	-3.260%	2	3,203	-95.757%
2026-01-07	33.1300	33.1300	33.1300	33.1300	+1.938%	2	3,203	-95.895%
2026-01-06	32.6000	32.6000	32.5000	32.5000	-5.082%	36	3,202	-95.815%
2026-01-05	34.9000	34.9000	34.2400	34.2400	-7.833%	13	3,190	-96.028%
2026-01-02	35.8500	37.1500	35.8500	37.1500	-5.302%	9	3,190	-96.339%
2025-12-31	39.2300	39.2300	39.2300	39.2300	+3.646%	3	3,182	-96.533%
2025-12-26	37.8000	37.8500	37.6500	37.8500	-2.323%	1,021	3,182	-96.407%
2025-12-24	38.8000	38.8000	38.7500	38.7500	-3.367%	10	3,555	-96.490%
2025-12-23	40.1000	40.1000	40.1000	40.1000	-0.988%	2	3,555	-96.608%
2025-12-22	40.8000	40.8000	40.5000	40.5000	-3.110%	504	3,557	-96.642%
2025-12-19	42.3000	42.6400	41.8000	41.8000	-8.333%	1,514	3,558	-96.746%
2025-12-18	45.6500	46.2000	45.5000	45.6000	+0.485%	1,010	3,783	-97.018%
2025-12-17	45.3800	45.3800	45.3800	45.3800	+2.670%	1	2,980	-97.003%
2025-12-15	44.2000	44.2000	44.2000	44.2000	-0.158%	1	2,981	-96.923%
2025-12-12	43.7500	44.2700	43.7500	44.2700	+6.803%	2	2,980	-96.928%
2025-12-11	41.4500	41.4500	41.4500	41.4500	+10.888%	1	2,979	-96.719%
2025-12-10	37.3400	37.3800	37.3400	37.3800	-6.783%	4	2,979	-96.362%
2025-12-05	40.2500	40.4500	39.2500	40.1000	-10.491%	2,253	2,976	-96.608%
2025-12-01	44.6500	44.8000	44.6500	44.8000	-4.171%	2	1,036	-96.964%
2025-11-26	46.4100	47.1500	46.3000	46.7500	-8.063%	145	941	-97.091%
2025-11-25	50.8500	50.8500	50.8500	50.8500	-0.819%	1	941	-97.325%
2025-11-24	51.2700	51.2700	51.2700	51.2700	-4.347%	2	940	-97.347%
2025-11-18	55.4800	55.4800	53.4700	53.6000	+9.836%	28	940	-97.463%
2025-11-17	48.8000	48.8000	48.8000	48.8000	+5.172%	4	924	-97.213%
2025-11-11	45.3600	46.4000	45.3600	46.4000	+5.144%	13	919	-97.069%
2025-11-10	44.1300	44.1300	44.1300	44.1300	-9.939%	2	919	-96.918%
2025-11-07	49.6200	49.6200	49.0000	49.0000	+6.987%	2	919	-97.224%
2025-11-06	45.8900	46.5000	45.8000	45.8000	+10.229%	3	918	-97.031%
2025-11-05	41.7000	41.7000	41.5500	41.5500	+0.241%	2	915	-96.727%
2025-10-30	41.4500	41.4500	41.4500	41.4500	+0.121%	1	914	-96.719%
2025-10-28	41.4000	41.4000	41.4000	41.4000	-1.335%	55	914	-96.715%
2025-10-27	41.9600	41.9600	41.9600	41.9600	-4.960%	2	861	-96.759%
2025-10-24	44.3000	44.3000	44.1500	44.1500	-4.022%	852	861	-96.920%
2025-10-16	46.8500	46.8500	46.0000	46.0000	-10.680%	9	16	-97.043%
2025-10-10	53.0000	53.0000	51.5000	51.5000	+6.186%	3	14	-97.359%
2025-10-07	48.5000	48.5000	48.5000	48.5000	+7.064%	1	13	-97.196%
2025-10-06	45.1700	45.3000	45.1700	45.3000	-14.528%	4	13	-96.998%
2025-09-22	53.0000	53.0000	53.0000	53.0000	-18.649%	11	11	-97.434%
2025-09-08	65.3500	65.3500	65.1500	65.1500	0.000%	2	0	-97.913%

.dark-mode .WX4Dhh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WX4Dhh{ 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