Dark

SMH20270115P370
SMH Jan 15 2027 370.00 Put (SMH270115P00370000)
option OPRA

EOD

Sep 30, 2026

1.58-24.038%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.5800	1.5800	1.5800	1.5800	-24.038%	1	3,305	0.000%
2026-09-28	2.0800	2.0800	2.0800	2.0800	-1.887%	1	3,306	-24.038%
2026-09-24	2.2300	2.2300	1.8500	2.1200	-0.935%	107	3,306	-25.472%
2026-09-21	1.5100	2.1400	1.5100	2.1400	-19.245%	2	3,208	-26.168%
2026-09-17	2.7800	2.7800	2.6500	2.6500	-10.774%	103	3,210	-40.377%
2026-09-16	3.0400	3.1000	2.9700	2.9700	-5.714%	9	3,117	-46.801%
2026-09-15	3.7000	3.7000	3.1500	3.1500	-4.255%	2	3,116	-49.841%
2026-09-14	3.5200	3.5200	3.2900	3.2900	+6.129%	6	3,115	-51.976%
2026-09-08	2.7100	3.1000	2.7100	3.1000	+3.679%	3	3,114	-49.032%
2026-09-04	2.9600	2.9900	2.9500	2.9900	-22.338%	7	3,116	-47.157%
2026-09-01	4.1200	4.1200	3.8500	3.8500	+5.191%	2	3,120	-58.961%
2026-08-31	3.6600	3.6600	3.6600	3.6600	-14.884%	1	3,120	-56.831%
2026-08-28	4.1500	4.3000	4.1500	4.3000	0.000%	21	3,120	-63.256%
2026-08-27	4.3000	4.3000	4.3000	4.3000	-27.119%	5	3,128	-63.256%
2026-08-24	6.4000	6.4000	5.9000	5.9000	+5.925%	4	3,128	-73.220%
2026-08-21	5.5700	5.5700	5.5700	5.5700	-2.281%	2	3,128	-71.634%
2026-08-18	5.7000	5.7000	5.7000	5.7000	+21.277%	2	3,126	-72.281%
2026-08-17	4.7000	4.7000	4.7000	4.7000	-9.615%	1	3,128	-66.383%
2026-08-14	5.2000	5.2000	5.2000	5.2000	+1.563%	2	3,129	-69.615%
2026-08-13	5.1600	5.1600	5.1200	5.1200	-8.571%	2	3,132	-69.141%
2026-08-12	5.7000	5.7000	5.5400	5.6000	-41.848%	83	3,132	-71.786%
2026-08-05	9.6300	9.6300	9.6300	9.6300	-5.588%	1	3,067	-83.593%
2026-08-04	10.2000	10.2000	10.2000	10.2000	-12.821%	52	3,067	-84.510%
2026-08-03	11.6500	11.7000	11.6500	11.7000	-3.306%	23	3,072	-86.496%
2026-07-31	12.1000	12.1000	12.1000	12.1000	-9.363%	1	3,061	-86.942%
2026-07-30	13.4000	13.4000	13.3500	13.3500	-26.365%	6	3,062	-88.165%
2026-07-29	17.8900	18.1300	17.8900	18.1300	+13.739%	9	3,064	-91.285%
2026-07-28	17.1900	17.3600	15.6100	15.9400	+13.857%	973	3,068	-90.088%
2026-07-24	14.0000	14.0000	14.0000	14.0000	+3.321%	16	3,309	-88.714%
2026-07-23	13.5500	13.5500	13.5500	13.5500	-4.912%	2	3,309	-88.339%
2026-07-20	14.2500	14.2500	14.2500	14.2500	-7.767%	2	3,311	-88.912%
2026-07-17	15.5200	15.9400	15.4500	15.4500	+6.113%	14	3,311	-89.773%
2026-07-16	13.9900	14.5600	13.5900	14.5600	+12.432%	102	3,335	-89.148%
2026-07-15	13.5000	13.5000	12.9500	12.9500	+7.917%	5	3,346	-87.799%
2026-07-14	11.9400	12.0500	11.9400	12.0000	+5.263%	3	3,349	-86.833%
2026-07-10	11.4000	11.4000	11.4000	11.4000	-23.387%	1	3,350	-86.140%
2026-07-07	15.0000	15.0000	14.6000	14.8800	+21.967%	153	3,381	-89.382%
2026-06-29	12.2000	12.2000	12.2000	12.2000	+12.754%	2	3,351	-87.049%
2026-06-25	10.8200	10.8200	10.8200	10.8200	-11.746%	1	3,351	-85.397%
2026-06-24	12.2900	12.2900	12.2600	12.2600	+17.885%	2	3,352	-87.113%
2026-06-22	10.5400	10.5400	10.4000	10.4000	-3.256%	4	3,354	-84.808%
2026-06-16	10.7500	10.7500	10.7500	10.7500	+0.939%	2,000	4,353	-85.302%
2026-06-15	10.3800	10.6500	10.3800	10.6500	-26.552%	12	4,380	-85.164%
2026-06-11	14.5000	14.5000	14.5000	14.5000	+12.840%	1	4,380	-89.103%
2026-06-08	12.9000	12.9500	12.8400	12.8500	-8.736%	5	4,379	-87.704%
2026-06-05	12.5000	14.0800	12.5000	14.0800	+30.370%	6	4,384	-88.778%
2026-06-03	10.8000	10.8000	10.8000	10.8000	+1.791%	16	4,380	-85.370%
2026-06-02	10.6100	10.6100	10.6100	10.6100	-3.982%	1	4,364	-85.108%
2026-06-01	11.0500	11.0500	11.0500	11.0500	-0.629%	4	4,364	-85.701%
2026-05-29	11.1200	11.1200	11.1200	11.1200	+1.091%	3	4,368	-85.791%
2026-05-28	11.2500	11.2500	11.0000	11.0000	-3.930%	4	4,366	-85.636%
2026-05-27	10.8100	11.4500	10.8100	11.4500	+4.091%	34	4,568	-86.201%
2026-05-26	11.0600	11.1100	10.8700	11.0000	-6.223%	17	4,507	-85.636%
2026-05-22	11.7000	11.7500	11.6100	11.7300	-4.712%	4	4,507	-86.530%
2026-05-21	12.9500	13.3000	12.3100	12.3100	-7.997%	12	4,508	-87.165%
2026-05-20	13.7100	13.7100	13.3800	13.3800	-10.502%	6	4,508	-88.191%
2026-05-19	15.4700	15.5900	14.6000	14.9500	+0.336%	36	4,511	-89.431%
2026-05-18	14.9000	14.9000	14.9000	14.9000	+3.114%	2	4,511	-89.396%
2026-05-15	14.4500	14.4500	14.4500	14.4500	+6.642%	1	4,511	-89.066%
2026-05-14	13.5200	13.5700	13.5200	13.5500	-2.518%	7	4,512	-88.339%
2026-05-13	13.9000	13.9000	13.9000	13.9000	-4.795%	2	4,509	-88.633%
2026-05-12	13.7000	14.6000	13.7000	14.6000	+15.415%	26	4,509	-89.178%
2026-05-11	12.6500	12.9700	12.6500	12.6500	-5.243%	115	4,509	-87.510%
2026-05-08	13.2500	13.3500	13.2500	13.3500	-6.774%	2	4,438	-88.165%
2026-05-07	14.2500	14.3200	14.2500	14.3200	+3.994%	4	4,436	-88.966%
2026-05-06	14.5500	14.5500	13.7400	13.7700	-13.396%	42	5,971	-88.526%
2026-05-05	15.5200	15.9000	15.4500	15.9000	-5.806%	1,723	5,968	-90.063%
2026-05-04	17.2000	17.2000	16.8800	16.8800	+1.078%	7	5,918	-90.640%
2026-05-01	17.2500	17.2500	16.7000	16.7000	-7.222%	15	5,914	-90.539%
2026-04-30	18.0000	18.0000	18.0000	18.0000	-2.860%	1	5,914	-91.222%
2026-04-29	18.5300	18.5300	18.5300	18.5300	-2.832%	1	5,914	-91.473%
2026-04-28	20.0500	20.0500	19.0700	19.0700	+4.780%	14	5,914	-91.715%
2026-04-27	19.1000	19.1000	18.2000	18.2000	-2.674%	66	5,912	-91.319%
2026-04-24	17.5500	19.3500	17.5500	18.7000	-12.576%	235	5,917	-91.551%
2026-04-23	20.0500	21.3900	19.7000	21.3900	+3.234%	13	5,930	-92.613%
2026-04-22	21.0000	21.0000	20.7200	20.7200	-6.540%	4	5,928	-92.375%
2026-04-21	21.6800	22.1700	21.6800	22.1700	-2.119%	4	5,923	-92.873%
2026-04-20	22.6500	22.6500	22.6500	22.6500	-0.483%	2	5,923	-93.024%
2026-04-17	22.7900	22.7900	22.7600	22.7600	-6.568%	2	5,922	-93.058%
2026-04-16	24.5500	24.5500	24.3400	24.3600	-1.774%	75	5,921	-93.514%
2026-04-15	24.5300	24.8000	24.5300	24.8000	-0.201%	20	5,914	-93.629%
2026-04-14	24.7000	24.9500	24.7000	24.8500	-6.403%	30	5,921	-93.642%
2026-04-13	28.0500	28.0500	26.5500	26.5500	-5.043%	33	5,938	-94.049%
2026-04-10	26.8600	28.0500	26.8000	27.9600	-6.893%	71	5,932	-94.349%
2026-04-08	30.0300	30.0300	30.0300	30.0300	-23.256%	4	5,937	-94.739%
2026-04-06	39.1300	39.1300	39.1300	39.1300	-8.575%	1	5,937	-95.962%
2026-03-31	47.5200	47.5200	42.8000	42.8000	-14.775%	2,013	5,937	-96.308%
2026-03-30	47.5500	50.2500	47.5500	50.2200	+16.764%	5	4,059	-96.854%
2026-03-26	40.3500	43.0100	40.3500	43.0100	+15.774%	28	4,056	-96.326%
2026-03-25	37.4500	37.4500	37.1500	37.1500	+0.324%	2	4,050	-95.747%
2026-03-23	37.0300	37.0300	37.0300	37.0300	-6.490%	1	4,048	-95.733%
2026-03-20	39.6000	39.6000	39.6000	39.6000	+0.763%	1	4,048	-96.010%
2026-03-19	44.1500	44.1500	39.3000	39.3000	-2.044%	15	4,049	-95.980%
2026-03-16	39.5000	40.1200	39.5000	40.1200	-2.621%	16	4,036	-96.062%
2026-03-09	47.3900	47.3900	41.2000	41.2000	-3.963%	1,003	4,021	-96.165%
2026-03-06	42.9000	42.9000	42.9000	42.9000	+8.608%	21	4,865	-96.317%
2026-03-04	39.4000	39.5000	39.0500	39.5000	-4.704%	3	4,865	-96.000%
2026-03-03	44.0400	44.5500	41.4500	41.4500	+6.010%	11	4,865	-96.188%
2026-03-02	39.1000	39.1000	39.1000	39.1000	0.000%	1	4,868	-95.959%
2026-02-27	39.1000	39.1000	39.1000	39.1000	+7.329%	1	4,869	-95.959%
2026-02-26	34.0900	37.0500	34.0900	36.4300	+3.878%	7	4,870	-95.663%
2026-02-23	35.0700	35.0700	35.0700	35.0700	-1.572%	1	4,865	-95.495%
2026-02-18	36.4500	36.4500	35.6300	35.6300	-12.543%	3	4,866	-95.566%
2026-02-17	40.7400	40.7400	40.7400	40.7400	+6.733%	1	4,863	-96.122%
2026-02-13	38.2500	38.2500	38.1700	38.1700	-2.128%	4	4,862	-95.861%
2026-02-12	39.0000	39.0000	39.0000	39.0000	+12.101%	1	4,862	-95.949%
2026-02-11	34.9500	34.9500	34.7900	34.7900	-9.448%	2	4,871	-95.458%
2026-02-10	37.7800	38.4200	37.7800	38.4200	+5.695%	6	4,871	-95.888%
2026-02-09	37.5100	37.5100	36.3500	36.3500	-13.452%	8	4,868	-95.653%
2026-02-06	42.0000	42.0000	42.0000	42.0000	-7.794%	1	4,867	-96.238%
2026-02-05	45.0000	45.5500	45.0000	45.5500	+2.498%	4	4,866	-96.531%
2026-02-04	42.5000	46.9700	42.5000	44.4400	+25.395%	147	4,867	-96.445%
2026-02-02	36.5000	36.5000	35.4000	35.4400	-0.449%	7	4,786	-95.542%
2026-01-30	36.0000	36.0000	35.6000	35.6000	+4.552%	2	4,787	-95.562%
2026-01-29	34.4400	34.7500	34.0500	34.0500	+2.252%	4,502	4,787	-95.360%
2026-01-28	32.8000	33.6900	32.8000	33.3000	-4.117%	10	285	-95.255%
2026-01-27	34.9500	34.9500	34.4800	34.7300	-5.855%	6	286	-95.451%
2026-01-26	36.8500	36.8900	36.8500	36.8900	+3.333%	2	283	-95.717%
2026-01-22	35.7000	35.7000	35.7000	35.7000	-5.154%	1	281	-95.574%
2026-01-21	37.6700	37.6700	37.6400	37.6400	-3.882%	2	281	-95.802%
2026-01-20	39.1600	39.1600	39.1600	39.1600	+6.995%	1	279	-95.965%
2026-01-15	36.0200	36.6000	36.0000	36.6000	-10.623%	57	278	-95.683%
2026-01-14	40.0600	41.3800	40.0600	40.9500	+3.149%	84	227	-96.142%
2026-01-12	39.7000	39.7000	39.7000	39.7000	-1.733%	1	192	-96.020%
2026-01-09	40.5200	40.5200	40.4000	40.4000	-4.941%	11	192	-96.089%
2026-01-08	42.5000	42.5000	42.5000	42.5000	+2.980%	1	181	-96.282%
2026-01-07	41.2700	41.2700	41.2700	41.2700	+0.414%	1	182	-96.172%
2026-01-06	40.9000	41.1000	40.9000	41.1000	-4.883%	3	182	-96.156%
2026-01-05	42.0000	43.2100	42.0000	43.2100	-3.051%	6	178	-96.343%
2026-01-02	44.0000	45.5000	44.0000	44.5700	-6.660%	23	178	-96.455%
2025-12-24	47.9000	47.9000	47.7500	47.7500	-3.866%	10	176	-96.691%
2025-12-22	49.6700	49.6700	49.6700	49.6700	-17.833%	1	176	-96.819%
2025-12-17	60.5500	60.5500	60.4500	60.4500	+9.017%	2	176	-97.386%
2025-12-16	55.4500	55.4500	55.4500	55.4500	+10.129%	20	176	-97.151%
2025-12-10	48.4000	50.3500	48.4000	50.3500	+2.130%	11	166	-96.862%
2025-12-09	49.3000	49.3000	49.3000	49.3000	+0.592%	101	155	-96.795%
2025-12-08	49.0100	49.0100	49.0100	49.0100	-20.952%	3	64	-96.776%
2025-11-24	62.0000	62.0000	62.0000	62.0000	-17.608%	3	64	-97.452%
2025-11-21	75.2500	75.2600	75.2500	75.2500	+11.152%	101	67	-97.900%
2025-11-20	57.7500	67.7000	57.7500	67.7000	+4.880%	5	112	-97.666%
2025-11-18	65.0600	65.1900	64.3500	64.5500	+9.742%	10	107	-97.552%
2025-11-07	58.8200	58.8200	58.8200	58.8200	+3.739%	1	107	-97.314%
2025-11-06	56.7000	56.7000	56.7000	56.7000	+9.354%	1	108	-97.213%
2025-11-05	51.8500	51.8500	51.8500	51.8500	-1.613%	3	108	-96.953%
2025-11-04	52.7000	52.7000	52.7000	52.7000	+6.897%	2	108	-97.002%
2025-11-03	49.3000	49.3000	49.3000	49.3000	-1.024%	1	107	-96.795%
2025-10-30	49.8200	49.8200	49.8100	49.8100	+0.626%	5	107	-96.828%
2025-10-29	49.5000	49.5000	49.5000	49.5000	-8.333%	101	107	-96.808%
2025-10-24	54.0000	54.0000	54.0000	54.0000	-5.660%	1	6	-97.074%
2025-10-02	57.2400	57.2400	57.2400	57.2400	-28.325%	5	6	-97.240%
2025-08-18	80.0000	80.0000	79.8600	79.8600	0.000%	2	1	-98.022%

.dark-mode .bRmWVc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bRmWVc{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P370SMH Jan 15 2027 370.00 Put (SMH270115P00370000)option OPRA

SMH20270115P370
SMH Jan 15 2027 370.00 Put (SMH270115P00370000)
option OPRA