Dark

SMH20270115P380
SMH Jan 15 2027 380.00 Put (SMH270115P00380000)
option OPRA

EOD

Oct 1, 2026

1.88-5.528%(-0.11)1,082

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8200	2.1500	1.7600	1.8800	-5.528%	1,082	3,287	0.000%
2026-09-30	1.9900	1.9900	1.9900	1.9900	-14.224%	1	3,556	-5.528%
2026-09-25	2.3200	2.3200	2.3200	2.3200	-2.521%	1	3,555	-18.966%
2026-09-24	2.3800	2.3800	2.3800	2.3800	+2.586%	2	3,555	-21.008%
2026-09-23	2.3200	2.3200	2.3200	2.3200	-7.570%	1	3,558	-18.966%
2026-09-21	2.5100	2.5100	2.5100	2.5100	-32.162%	2	3,558	-25.100%
2026-09-14	3.7000	3.7000	3.7000	3.7000	+7.246%	1	3,558	-49.189%
2026-09-08	3.4100	3.5000	3.4100	3.4500	-2.817%	16	3,560	-45.507%
2026-09-04	3.4200	3.6000	3.4200	3.5500	-11.250%	13	3,575	-47.042%
2026-09-03	4.0000	4.0000	4.0000	4.0000	-6.977%	20	3,575	-53.000%
2026-09-02	4.3000	4.3000	4.3000	4.3000	-4.444%	4	3,595	-56.279%
2026-08-31	4.6500	4.6500	4.5000	4.5000	-9.091%	3	3,595	-58.222%
2026-08-28	4.8000	5.1400	4.8000	4.9500	+7.609%	13	3,596	-62.020%
2026-08-27	4.9000	5.0000	4.6000	4.6000	-16.364%	14	3,596	-59.130%
2026-08-26	5.6000	5.7500	5.5000	5.5000	-21.986%	4	3,591	-65.818%
2026-08-24	7.0500	7.0500	7.0500	7.0500	+10.156%	1	3,591	-73.333%
2026-08-20	6.3800	6.4000	6.3800	6.4000	-1.538%	3	3,591	-70.625%
2026-08-19	6.5000	6.5000	6.5000	6.5000	0.000%	1	3,592	-71.077%
2026-08-18	6.1500	6.5000	6.1000	6.5000	+25.000%	48	3,592	-71.077%
2026-08-17	5.2000	5.2000	5.2000	5.2000	-8.772%	1	3,631	-63.846%
2026-08-14	5.9800	6.0500	5.7000	5.7000	-3.390%	44	3,630	-67.018%
2026-08-13	6.0600	6.0600	5.7500	5.9000	-5.751%	15	3,628	-68.136%
2026-08-12	6.5000	6.5000	6.2600	6.2600	-16.533%	21	3,613	-69.968%
2026-08-11	7.9900	7.9900	7.4900	7.5000	-9.091%	4	3,614	-74.933%
2026-08-10	8.2500	8.2500	8.2500	8.2500	-16.498%	4	3,613	-77.212%
2026-08-06	9.8800	9.8800	9.8800	9.8800	-12.100%	1	3,617	-80.972%
2026-08-04	11.4000	11.4000	11.2200	11.2400	-15.042%	17	3,844	-83.274%
2026-08-03	13.2300	13.2300	13.2300	13.2300	-0.377%	1	3,845	-85.790%
2026-07-31	14.2200	14.5500	13.2800	13.2800	-11.111%	583	3,844	-85.843%
2026-07-30	16.7000	17.1000	14.8500	14.9400	-25.486%	256	4,108	-87.416%
2026-07-29	21.1500	21.6000	20.0500	20.0500	+12.199%	1,001	4,192	-90.623%
2026-07-28	19.6400	19.6400	17.8700	17.8700	+9.096%	7	4,691	-89.480%
2026-07-27	15.3500	17.5200	15.3500	16.3800	+1.739%	26	4,687	-88.523%
2026-07-24	15.2500	16.3500	14.5500	16.1000	+10.653%	151	4,683	-88.323%
2026-07-23	14.9800	15.0500	14.5200	14.5500	+3.118%	500	4,662	-87.079%
2026-07-21	14.3200	14.3200	14.1100	14.1100	-15.761%	4	4,162	-86.676%
2026-07-20	16.3700	16.7500	15.7000	16.7500	+1.515%	64	4,159	-88.776%
2026-07-17	18.8200	18.8200	16.5000	16.5000	+3.254%	27	4,162	-88.606%
2026-07-16	14.9500	15.9800	14.7600	15.9800	+3.297%	13	4,145	-88.235%
2026-07-15	15.3600	15.4700	14.9500	15.4700	+19.644%	500	4,142	-87.847%
2026-07-02	12.7300	12.9300	12.3000	12.9300	+0.233%	800	3,124	-85.460%
2026-07-01	12.0000	12.9000	12.0000	12.9000	+15.695%	2	3,124	-85.426%
2026-06-30	11.1500	11.1500	11.1500	11.1500	-8.831%	1	3,124	-83.139%
2026-06-29	12.2300	12.2300	12.2300	12.2300	-10.403%	2	3,125	-84.628%
2026-06-26	13.8200	13.9000	13.4500	13.6500	+7.905%	817	3,125	-86.227%
2026-06-25	13.1500	13.1500	12.6500	12.6500	-5.667%	2,503	3,923	-85.138%
2026-06-24	13.7500	13.7500	13.3600	13.4100	-2.473%	8	3,924	-85.981%
2026-06-23	13.9500	13.9800	13.5000	13.7500	+19.358%	1,000	4,674	-86.327%
2026-06-22	11.5600	11.5600	11.5200	11.5200	-4.000%	7	3,708	-83.681%
2026-06-16	12.0000	12.0000	12.0000	12.0000	+2.477%	1	3,707	-84.333%
2026-06-15	11.5500	11.7100	11.5500	11.7100	-13.259%	9	3,710	-83.945%
2026-06-12	13.5000	13.5000	13.5000	13.5000	-10.596%	3	3,710	-86.074%
2026-06-11	15.1000	15.1000	15.1000	15.1000	-10.492%	2	3,710	-87.550%
2026-06-09	16.8600	16.8700	16.8600	16.8700	+15.548%	2	3,711	-88.856%
2026-06-08	14.6000	14.6000	14.6000	14.6000	-3.311%	1	3,711	-87.123%
2026-06-05	15.0700	15.1000	15.0700	15.1000	+30.060%	6	3,711	-87.550%
2026-06-03	11.4500	11.9000	11.4500	11.6100	-2.025%	229	3,715	-83.807%
2026-06-02	11.9500	11.9500	11.4500	11.8500	-7.204%	17	3,563	-84.135%
2026-06-01	12.7700	12.7700	12.7700	12.7700	+3.401%	1	3,559	-85.278%
2026-05-28	12.3500	12.3500	12.3500	12.3500	+1.230%	2	3,559	-84.777%
2026-05-26	12.3500	12.3500	12.2000	12.2000	-7.012%	2	3,561	-84.590%
2026-05-22	12.9000	13.1200	12.9000	13.1200	-6.419%	27	3,561	-85.671%
2026-05-21	14.8000	14.8000	14.0200	14.0200	-8.545%	18	3,588	-86.591%
2026-05-20	15.3300	15.3300	15.3300	15.3300	-5.662%	1	3,588	-87.736%
2026-05-19	17.8000	17.8000	16.2500	16.2500	-6.609%	8	3,602	-88.431%
2026-05-18	17.1000	17.5000	16.8000	17.4000	+8.750%	52	3,602	-89.195%
2026-05-15	16.0900	16.2300	16.0000	16.0000	+5.820%	10	3,602	-88.250%
2026-05-14	15.0600	15.1200	15.0600	15.1200	-7.011%	7	3,584	-87.566%
2026-05-12	15.3500	16.2600	15.3500	16.2600	+13.074%	15	3,580	-88.438%
2026-05-11	14.4300	14.4300	14.3800	14.3800	-2.177%	8	3,580	-86.926%
2026-05-08	14.7300	15.0400	14.6500	14.7000	-3.034%	104	3,582	-87.211%
2026-05-07	15.4500	15.4500	15.1600	15.1600	-0.132%	2	3,480	-87.599%
2026-05-06	15.9000	16.2900	15.1800	15.1800	-11.487%	6	3,481	-87.615%
2026-05-05	17.4500	17.4500	17.1500	17.1500	-9.211%	6	3,481	-89.038%
2026-05-01	19.1200	19.1200	18.8900	18.8900	-3.425%	11	3,488	-90.048%
2026-04-30	19.5500	19.5600	19.5500	19.5600	-5.141%	2	3,488	-90.389%
2026-04-29	20.6200	20.6200	20.6200	20.6200	-7.117%	1	3,484	-90.883%
2026-04-28	21.7500	22.4600	21.6000	22.2000	+11.895%	23	3,484	-91.532%
2026-04-27	20.1000	20.1600	19.8400	19.8400	-3.783%	31	3,471	-90.524%
2026-04-24	20.4000	20.7000	20.4000	20.6200	-14.083%	29	3,469	-90.883%
2026-04-23	23.0000	24.0000	23.0000	24.0000	+2.084%	3	3,479	-92.167%
2026-04-22	23.5300	23.5300	23.4700	23.5100	-2.123%	5	3,482	-92.003%
2026-04-21	24.0200	24.0200	24.0200	24.0200	-3.805%	1	3,484	-92.173%
2026-04-20	25.2000	25.2000	24.9700	24.9700	+0.281%	2	3,484	-92.471%
2026-04-17	24.8300	24.9000	24.8000	24.9000	-8.925%	8	3,485	-92.450%
2026-04-16	27.3400	27.3400	27.3400	27.3400	-3.732%	1	3,485	-93.124%
2026-04-15	27.3000	28.6000	27.3000	28.4000	+4.412%	78	3,486	-93.380%
2026-04-14	28.1500	28.1500	27.2000	27.2000	-10.820%	47	3,486	-93.088%
2026-04-13	31.4500	31.4500	30.5000	30.5000	-2.556%	2	3,512	-93.836%
2026-04-10	29.5000	31.3000	29.5000	31.3000	-1.199%	111	3,514	-93.994%
2026-04-09	32.8000	32.8000	31.6800	31.6800	-6.824%	11	3,473	-94.066%
2026-04-08	33.5600	34.6000	32.9800	34.0000	-23.112%	9	3,473	-94.471%
2026-04-07	44.2200	44.2200	44.2200	44.2200	+2.007%	1	3,470	-95.749%
2026-04-06	43.5400	43.5400	43.3500	43.3500	-3.344%	26	3,439	-95.663%
2026-04-02	49.1500	49.1500	44.8500	44.8500	+0.223%	74	3,470	-95.808%
2026-04-01	44.2500	44.7500	43.9000	44.7500	-14.354%	52	3,470	-95.799%
2026-03-31	52.2500	52.2500	52.2500	52.2500	-8.333%	1	3,470	-96.402%
2026-03-30	57.1000	57.1000	57.0000	57.0000	+10.465%	7	3,469	-96.702%
2026-03-27	48.9000	51.6000	48.8500	51.6000	+8.290%	67	3,465	-96.357%
2026-03-26	44.0000	47.6500	44.0000	47.6500	+16.220%	47	3,454	-96.055%
2026-03-25	40.6400	41.0000	40.6400	41.0000	-3.981%	2	3,484	-95.415%
2026-03-24	44.6000	45.1000	42.6500	42.7000	-1.499%	240	3,483	-95.597%
2026-03-23	42.2000	43.4000	40.8500	43.3500	-10.062%	126	3,348	-95.663%
2026-03-20	45.3000	48.2000	45.3000	48.2000	+11.188%	70	3,326	-96.100%
2026-03-19	47.7800	47.7800	43.3500	43.3500	0.000%	65	3,345	-95.663%
2026-03-18	42.5500	43.3500	42.2500	43.3500	-1.027%	137	3,294	-95.663%
2026-03-17	42.5000	43.8000	42.1500	43.8000	-1.904%	57	3,267	-95.708%
2026-03-16	43.5500	44.6500	42.9000	44.6500	-5.802%	115	3,256	-95.789%
2026-03-13	46.4000	47.4000	44.5500	47.4000	+0.851%	175	3,208	-96.034%
2026-03-12	47.6500	47.6500	46.3000	47.0000	+9.864%	520	3,176	-96.000%
2026-03-11	42.2500	42.7800	42.2500	42.7800	-2.773%	3	2,884	-95.605%
2026-03-10	42.8000	44.0000	42.7500	44.0000	-3.084%	95	2,883	-95.727%
2026-03-09	51.5000	51.5000	45.4000	45.4000	-12.692%	77	2,874	-95.859%
2026-03-06	49.7000	52.0000	47.4000	52.0000	+14.537%	14	2,804	-96.385%
2026-03-05	43.8500	45.4000	43.8500	45.4000	+5.214%	2	2,818	-95.859%
2026-03-04	44.5900	44.5900	43.1500	43.1500	-6.134%	3	2,818	-95.643%
2026-03-03	48.3500	50.1500	45.9000	45.9700	+8.165%	23	2,817	-95.910%
2026-03-02	42.5000	42.5000	42.5000	42.5000	-0.678%	10	2,820	-95.576%
2026-02-27	42.3500	43.0500	42.3500	42.7900	+4.239%	12	2,810	-95.606%
2026-02-26	37.6300	41.5000	37.6300	41.0500	+8.483%	30	2,818	-95.420%
2026-02-24	38.2500	38.2500	37.8400	37.8400	-3.543%	4	2,791	-95.032%
2026-02-23	39.4900	39.4900	39.2300	39.2300	-0.984%	4	2,790	-95.208%
2026-02-20	39.6200	39.6200	39.6200	39.6200	+0.304%	1	2,788	-95.255%
2026-02-18	41.7400	41.7500	39.5000	39.5000	-5.094%	13	2,788	-95.241%
2026-02-17	41.6200	41.6200	41.6200	41.6200	-0.120%	2	2,775	-95.483%
2026-02-13	41.8500	41.8500	41.6700	41.6700	-1.139%	5	2,774	-95.488%
2026-02-12	42.1500	42.1500	42.1500	42.1500	+7.526%	6	2,774	-95.540%
2026-02-11	38.6000	39.2000	38.6000	39.2000	-8.304%	2	2,775	-95.204%
2026-02-10	42.7500	42.7500	42.7500	42.7500	+4.908%	1	2,774	-95.602%
2026-02-09	41.7500	41.7500	40.6800	40.7500	-4.118%	16	2,774	-95.387%
2026-02-06	47.0700	47.0700	42.5000	42.5000	-16.585%	21	2,765	-95.576%
2026-02-05	50.1000	52.4600	49.0000	50.9500	+5.160%	29	2,777	-96.310%
2026-02-04	48.1500	53.7000	48.1500	48.4500	+7.072%	15	2,751	-96.120%
2026-02-03	44.0500	45.3500	44.0500	45.2500	+16.055%	5	2,745	-95.845%
2026-02-02	40.0000	40.0000	38.9900	38.9900	-5.707%	5	2,747	-95.178%
2026-01-30	38.6500	41.3900	38.6500	41.3500	+10.710%	2,508	2,798	-95.453%
2026-01-28	37.3500	37.3500	37.3500	37.3500	-2.734%	350	380	-94.967%
2026-01-27	39.0000	39.0000	38.4000	38.4000	-4.000%	4	93	-95.104%
2026-01-22	40.0000	40.0000	40.0000	40.0000	-4.762%	3	91	-95.300%
2026-01-21	42.0000	42.0000	42.0000	42.0000	-5.872%	1	89	-95.524%
2026-01-20	44.6200	44.6200	44.6200	44.6200	+8.936%	1	89	-95.787%
2026-01-16	40.9600	40.9600	40.9600	40.9600	+1.764%	1	88	-95.410%
2026-01-15	40.5000	40.5000	40.2500	40.2500	-4.394%	15	88	-95.329%
2026-01-13	42.1000	42.1000	42.1000	42.1000	-4.035%	10	84	-95.534%
2026-01-09	44.7700	44.7700	43.8700	43.8700	-4.630%	2	74	-95.715%
2026-01-07	46.0000	46.0000	46.0000	46.0000	+2.131%	1	72	-95.913%
2026-01-06	44.9800	45.0400	44.9800	45.0400	-6.942%	3	72	-95.826%
2026-01-05	48.0000	48.4000	48.0000	48.4000	-4.536%	3	71	-96.116%
2026-01-02	50.7000	50.7000	50.7000	50.7000	-5.109%	4	70	-96.292%
2025-12-31	53.4300	53.4300	53.4300	53.4300	+1.675%	1	65	-96.481%
2025-12-30	53.0000	53.1500	52.5500	52.5500	-0.943%	11	65	-96.422%
2025-12-24	52.9500	53.0500	52.9500	53.0500	-1.394%	11	72	-96.456%
2025-12-23	53.8000	53.8000	53.8000	53.8000	-12.063%	10	72	-96.506%
2025-12-16	61.2000	61.2000	61.1800	61.1800	+10.334%	20	72	-96.927%
2025-12-11	55.4000	55.4500	55.4000	55.4500	-17.973%	2	71	-96.610%
2025-11-24	70.5000	70.5000	67.6000	67.6000	-1.097%	26	71	-97.219%
2025-11-20	63.5700	68.3500	62.9500	68.3500	-4.030%	16	67	-97.249%
2025-11-18	71.3500	71.3500	71.1500	71.2200	+3.173%	17	59	-97.360%
2025-11-17	69.0300	69.0300	69.0300	69.0300	+6.692%	1	48	-97.277%
2025-11-14	64.8500	64.8500	64.7000	64.7000	-3.863%	30	47	-97.094%
2025-11-13	67.3000	67.3000	67.3000	67.3000	+0.298%	1	18	-97.207%
2025-11-07	67.1000	67.1000	67.1000	67.1000	+19.929%	1	19	-97.198%
2025-11-05	57.4300	57.4300	55.9500	55.9500	+7.700%	18	18	-96.640%
2025-10-29	51.9500	51.9500	51.9500	51.9500	-15.597%	1	2	-96.381%
2025-10-20	61.5500	61.5500	61.5500	61.5500	-16.372%	1	3	-96.946%
2025-10-10	73.6000	73.6000	73.6000	73.6000	-13.918%	1	2	-97.446%
2025-09-10	85.5000	85.5000	85.5000	85.5000	0.000%	1	1	-97.801%

.dark-mode .Bz0KWB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bz0KWB{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P380SMH Jan 15 2027 380.00 Put (SMH270115P00380000)option OPRA

SMH20270115P380
SMH Jan 15 2027 380.00 Put (SMH270115P00380000)
option OPRA