Dark

SMH20270115P360
SMH Jan 15 2027 360.00 Put (SMH270115P00360000)
option OPRA

EOD

Jul 29, 2026

16.14+12.709%(+1.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	16.1500	16.1500	16.1400	16.1400	+12.709%	2	1,248	0.000%
2026-07-28	14.0000	14.3500	14.0000	14.3200	+18.347%	39	1,256	+12.709%
2026-07-24	12.0000	12.1000	12.0000	12.1000	-7.563%	113	1,257	+33.388%
2026-07-20	12.8400	13.2000	12.7600	13.0900	-14.276%	6	1,165	+23.300%
2026-07-17	15.2700	15.2700	15.2700	15.2700	+42.047%	1	1,164	+5.697%
2026-07-14	10.7500	10.7500	10.7500	10.7500	-11.885%	1	1,165	+50.140%
2026-07-13	11.7000	12.2000	11.7000	12.2000	+15.094%	4	1,165	+32.295%
2026-07-01	10.1000	10.6000	10.0000	10.6000	+17.778%	21	1,164	+52.264%
2026-06-30	9.0000	9.0000	9.0000	9.0000	-20.495%	5	1,158	+79.333%
2026-06-23	11.3200	11.3200	11.3200	11.3200	-12.587%	1	1,158	+42.580%
2026-06-11	12.7000	12.9500	12.7000	12.9500	-3.717%	17	1,165	+24.633%
2026-06-10	12.7300	13.5000	12.7300	13.4500	-12.945%	196	1,166	+20.000%
2026-06-09	15.4500	15.4500	15.4500	15.4500	+22.134%	1	1,243	+4.466%
2026-06-05	11.9000	12.6500	11.9000	12.6500	+33.862%	7	1,243	+27.589%
2026-06-03	9.4000	9.4500	9.4000	9.4500	-2.275%	3	1,243	+70.794%
2026-06-02	9.5300	9.6700	9.5300	9.6700	-3.300%	26	1,246	+66.908%
2026-06-01	10.0000	10.0000	10.0000	10.0000	-0.498%	15	1,246	+61.400%
2026-05-29	9.8400	10.0500	9.8400	10.0500	+1.515%	53	1,246	+60.597%
2026-05-27	9.9000	9.9000	9.9000	9.9000	-31.250%	3	1,244	+63.030%
2026-05-19	14.4000	14.4000	14.4000	14.4000	+10.769%	17	1,247	+12.083%
2026-05-18	13.7800	13.7800	13.0000	13.0000	-4.059%	3	1,247	+24.154%
2026-05-15	13.5500	13.5500	13.5500	13.5500	+12.917%	3	1,247	+19.114%
2026-05-14	12.0000	12.0000	12.0000	12.0000	-1.639%	1	1,244	+34.500%
2026-05-13	12.2000	12.2000	12.2000	12.2000	-5.426%	3	1,243	+32.295%
2026-05-12	12.9000	12.9000	12.9000	12.9000	+12.467%	4	1,243	+25.116%
2026-05-11	11.5500	11.5500	11.4700	11.4700	-2.797%	16	1,243	+40.715%
2026-05-08	12.4000	12.4000	11.8000	11.8000	-4.839%	13	1,254	+36.780%
2026-05-07	12.5000	12.5000	12.4000	12.4000	+0.813%	18	1,254	+30.161%
2026-05-06	12.5200	12.7800	12.2500	12.3000	-13.074%	46	1,253	+31.220%
2026-05-05	13.9500	14.3200	13.8500	14.1500	-5.667%	1,811	1,274	+14.064%
2026-05-04	14.5000	15.0000	14.5000	15.0000	-3.723%	6	1,106	+7.600%
2026-04-30	15.4000	15.7700	15.4000	15.5800	-14.910%	29	1,105	+3.594%
2026-04-28	18.1000	18.3300	18.1000	18.3100	+10.701%	9	1,122	-11.851%
2026-04-27	16.5400	16.5400	16.5400	16.5400	-2.130%	1	1,121	-2.418%
2026-04-24	17.0000	17.0000	16.6500	16.9000	-9.286%	21	1,121	-4.497%
2026-04-23	18.1500	18.6300	18.0000	18.6300	-0.428%	18	1,118	-13.366%
2026-04-22	18.7800	19.2500	18.1000	18.7100	-6.356%	85	1,122	-13.736%
2026-04-21	19.6000	20.0300	19.4700	19.9800	0.000%	21	1,078	-19.219%
2026-04-20	20.0000	20.0000	19.8900	19.9800	-1.576%	3	1,078	-19.219%
2026-04-17	20.3100	20.3100	20.3000	20.3000	-7.391%	14	1,076	-20.493%
2026-04-16	22.0800	22.0800	21.9200	21.9200	-0.590%	2	1,068	-26.369%
2026-04-15	23.1200	23.1200	22.0200	22.0500	-4.130%	5	1,068	-26.803%
2026-04-14	23.0000	23.0000	23.0000	23.0000	-4.047%	1	1,068	-29.826%
2026-04-13	25.2000	25.5500	23.9700	23.9700	-4.120%	61	1,068	-32.666%
2026-04-10	25.0000	25.0000	25.0000	25.0000	-3.400%	1	1,024	-35.440%
2026-04-09	25.9800	26.0700	25.7500	25.8800	-5.340%	11	1,023	-37.635%
2026-04-08	27.1900	27.3400	26.9400	27.3400	-21.997%	26	1,023	-40.966%
2026-04-07	35.0500	35.0500	35.0500	35.0500	-1.683%	29	1,023	-53.951%
2026-04-06	35.6500	35.6600	35.6000	35.6500	-3.414%	101	1,052	-54.727%
2026-04-02	36.9100	36.9100	36.9100	36.9100	+6.369%	1	1,007	-56.272%
2026-04-01	36.1000	36.1000	34.7000	34.7000	-13.789%	5	1,007	-53.487%
2026-03-31	40.2500	40.2500	40.2500	40.2500	-9.408%	4	1,006	-59.901%
2026-03-30	41.1000	44.4500	41.1000	44.4300	+4.443%	12	1,002	-63.673%
2026-03-27	40.2500	42.5400	40.2500	42.5400	+16.357%	2	994	-62.059%
2026-03-26	36.5300	36.5600	36.5300	36.5600	+5.512%	2	994	-55.853%
2026-03-24	34.6500	34.6500	34.6500	34.6500	-3.883%	1	994	-53.420%
2026-03-23	34.5000	36.0500	34.5000	36.0500	+4.040%	3	993	-55.229%
2026-03-18	34.8000	34.8000	34.6500	34.6500	-2.614%	9	992	-53.420%
2026-03-16	35.5800	35.5800	35.5800	35.5800	-4.483%	1	988	-54.637%
2026-03-13	37.2500	37.2500	37.2500	37.2500	+6.856%	4	988	-56.671%
2026-03-10	34.8600	34.8600	34.8600	34.8600	-17.197%	2	984	-53.701%
2026-03-09	44.2000	44.2000	42.1000	42.1000	-1.888%	11	984	-61.663%
2026-03-06	39.1000	42.9100	39.1000	42.9100	+8.086%	9	1,002	-62.386%
2026-03-05	39.7000	39.7000	39.7000	39.7000	+11.831%	1	1,004	-59.345%
2026-03-04	35.6300	35.6300	35.2000	35.5000	-5.710%	4	1,004	-54.535%
2026-03-03	41.4000	41.4000	37.6500	37.6500	+14.962%	2	1,003	-57.131%
2026-02-26	33.6600	33.6600	32.7500	32.7500	+10.084%	3	1,003	-50.718%
2026-02-25	29.7500	29.7500	29.7500	29.7500	-6.003%	1	1,003	-45.748%
2026-02-24	31.6500	31.6500	31.6500	31.6500	-5.097%	1	1,003	-49.005%
2026-02-23	31.6100	33.3500	31.6100	33.3500	-0.892%	2	1,002	-51.604%
2026-02-18	34.0000	34.0000	32.0000	33.6500	-8.783%	504	1,004	-52.036%
2026-02-17	36.8900	36.8900	36.8900	36.8900	+6.804%	1	507	-56.248%
2026-02-12	32.2000	34.5400	32.2000	34.5400	+4.193%	2	508	-53.272%
2026-02-09	33.1500	33.1500	33.1500	33.1500	-4.604%	1	507	-51.312%
2026-02-06	36.6900	37.2700	34.7500	34.7500	-15.758%	31	507	-53.554%
2026-02-05	41.2500	41.2500	41.2500	41.2500	+12.245%	1	510	-60.873%
2026-02-03	34.6500	36.7500	34.6500	36.7500	+14.844%	14	510	-56.082%
2026-02-02	32.0000	32.0000	32.0000	32.0000	+2.894%	10	520	-49.563%
2026-01-29	31.0900	31.1000	31.0900	31.1000	+2.135%	4	510	-48.103%
2026-01-28	30.1200	30.4500	30.1200	30.4500	-6.509%	55	512	-46.995%
2026-01-22	32.4100	32.5700	32.4100	32.5700	-7.472%	2	495	-50.445%
2026-01-20	35.4800	35.4800	34.7000	35.2000	+6.667%	53	495	-54.148%
2026-01-16	33.2500	33.2500	33.0000	33.0000	-2.941%	2	494	-51.091%
2026-01-15	32.2900	34.0000	32.2900	34.0000	-7.357%	6	494	-52.529%
2026-01-14	36.7000	36.7000	36.7000	36.7000	+4.232%	1	495	-56.022%
2026-01-12	35.2100	35.2100	35.2100	35.2100	-0.873%	1	496	-54.161%
2026-01-09	37.7900	37.9200	35.5200	35.5200	-10.416%	57	497	-54.561%
2026-01-08	39.7700	39.7700	39.6500	39.6500	+7.540%	14	471	-59.294%
2026-01-06	36.5700	36.8700	36.5700	36.8700	-2.718%	27	457	-56.225%
2026-01-05	37.9000	37.9000	37.9000	37.9000	-7.898%	1	455	-57.414%
2026-01-02	40.7400	41.1500	40.7400	41.1500	-5.576%	7	455	-60.778%
2025-12-29	42.8800	43.5800	42.8800	43.5800	+1.067%	7	450	-62.965%
2025-12-24	43.1000	43.1200	43.0500	43.1200	-0.874%	3	453	-62.570%
2025-12-23	43.8800	43.8800	43.5000	43.5000	-3.548%	11	453	-62.897%
2025-12-22	45.2000	45.2000	45.1000	45.1000	-4.852%	4	446	-64.213%
2025-12-19	47.4000	47.4000	47.4000	47.4000	-13.975%	105	446	-65.949%
2025-12-17	55.0000	55.1000	55.0000	55.1000	+9.827%	2	352	-70.708%
2025-12-16	50.1000	50.1900	50.1000	50.1700	+4.521%	60	352	-67.829%
2025-12-15	48.0000	48.0000	48.0000	48.0000	0.000%	12	352	-66.375%
2025-12-12	48.9600	48.9600	48.0000	48.0000	+9.639%	2	340	-66.375%
2025-12-11	43.7800	43.7800	43.7800	43.7800	-4.096%	5	342	-63.134%
2025-12-10	45.6500	45.6500	45.6500	45.6500	+6.015%	10	337	-64.644%
2025-12-08	43.0600	43.0600	43.0600	43.0600	-5.777%	1	342	-62.517%
2025-12-05	45.7000	45.7000	45.7000	45.7000	-4.393%	110	343	-64.683%
2025-12-02	47.6200	48.0200	47.6200	47.8000	-30.015%	107	233	-66.234%
2025-11-21	68.3000	68.3000	68.3000	68.3000	+14.271%	117	134	-76.369%
2025-11-19	59.7700	59.7700	59.7700	59.7700	+1.031%	3	232	-72.996%
2025-11-18	61.2000	61.2000	58.5000	59.1600	+14.429%	32	229	-72.718%
2025-11-11	51.7000	51.7000	51.7000	51.7000	-2.453%	1	228	-68.781%
2025-11-07	53.0000	53.0000	53.0000	53.0000	+12.122%	1	228	-69.547%
2025-11-05	47.2800	47.2800	47.2700	47.2700	+1.069%	12	229	-65.856%
2025-11-04	46.7700	46.7700	46.7700	46.7700	+2.566%	1	219	-65.491%
2025-10-30	44.2000	45.6000	44.2000	45.6000	+0.662%	110	219	-64.605%
2025-10-28	46.3500	46.3500	45.3000	45.3000	0.000%	109	109	-64.371%

.dark-mode .GWFWYm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GWFWYm{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P360SMH Jan 15 2027 360.00 Put (SMH270115P00360000)option OPRA

SMH20270115P360
SMH Jan 15 2027 360.00 Put (SMH270115P00360000)
option OPRA