Dark

SMH20270115P385
SMH Jan 15 2027 385.00 Put (SMH270115P00385000)
option OPRA

EOD

Sep 30, 2026

2.20-43.152%(-1.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.2000	2.2000	2.2000	2.2000	-43.152%	3	1,618	0.000%
2026-09-16	3.9500	3.9500	3.8700	3.8700	-7.857%	2	1,618	-43.152%
2026-09-15	4.0000	4.2700	4.0000	4.2000	+21.037%	13	1,618	-47.619%
2026-09-11	3.5900	3.7100	3.4700	3.4700	-9.870%	4	1,607	-36.599%
2026-09-09	3.8500	3.8500	3.8500	3.8500	+0.785%	1	1,608	-42.857%
2026-09-04	3.7500	3.9100	3.6800	3.8200	-10.748%	130	1,609	-42.408%
2026-09-03	4.2500	4.2800	4.2500	4.2800	-12.653%	2	1,609	-48.598%
2026-08-31	5.0300	5.0300	4.9000	4.9000	-2.970%	53	1,610	-55.102%
2026-08-27	5.0500	5.0500	5.0500	5.0500	-15.126%	1	1,633	-56.436%
2026-08-26	5.9500	5.9500	5.9500	5.9500	-4.494%	1	1,633	-63.025%
2026-08-25	6.2000	6.2300	6.2000	6.2300	-8.785%	10	1,632	-64.687%
2026-08-20	6.9000	6.9200	6.8300	6.8300	+9.280%	25	1,632	-67.789%
2026-08-13	6.2500	6.2500	6.2500	6.2500	-5.873%	1	1,631	-64.800%
2026-08-12	6.7500	6.7500	6.6400	6.6400	-23.678%	3	1,630	-66.867%
2026-08-10	8.7000	8.7000	8.7000	8.7000	-3.333%	1	1,628	-74.713%
2026-08-07	9.4000	9.4000	9.0000	9.0000	-24.875%	252	1,628	-75.556%
2026-08-04	12.1000	12.1000	11.6500	11.9800	-26.049%	12	1,694	-81.636%
2026-07-30	18.2500	18.2500	16.2000	16.2000	-24.228%	254	1,693	-86.420%
2026-07-29	21.3800	21.3800	21.3800	21.3800	+12.942%	1	1,763	-89.710%
2026-07-28	19.8800	19.8800	18.9000	18.9300	+24.050%	3	1,763	-88.378%
2026-07-23	15.1500	15.2600	15.1500	15.2600	+6.341%	6	1,761	-85.583%
2026-07-22	14.3500	14.3500	14.0100	14.3500	-14.328%	4	1,760	-84.669%
2026-07-20	16.7500	16.7500	16.7500	16.7500	+8.344%	1	1,760	-86.866%
2026-07-15	15.4600	15.4600	15.4600	15.4600	+15.201%	5	1,760	-85.770%
2026-07-01	13.4000	13.4200	13.4000	13.4200	+16.696%	10	1,758	-83.607%
2026-06-30	11.5000	11.5000	11.5000	11.5000	-11.538%	11	1,767	-80.870%
2026-06-29	13.0000	13.0000	13.0000	13.0000	-13.391%	5	1,768	-83.077%
2026-06-26	15.0100	15.0100	15.0100	15.0100	+1.419%	3	1,767	-85.343%
2026-06-23	14.8200	14.8500	14.8000	14.8000	+23.333%	38	1,767	-85.135%
2026-06-22	12.1000	12.1000	11.9600	12.0000	-2.913%	25	1,794	-81.667%
2026-06-15	12.3800	12.3900	12.3600	12.3600	-31.901%	16	1,774	-82.201%
2026-06-10	17.9500	18.1500	17.9500	18.1500	+23.051%	2	1,774	-87.879%
2026-06-08	14.9600	14.9600	14.5500	14.7500	+19.821%	21	1,775	-85.085%
2026-06-03	12.3100	12.3100	12.3100	12.3100	-5.308%	1	1,776	-82.128%
2026-05-28	13.0000	13.0000	13.0000	13.0000	-14.474%	1	1,776	-83.077%
2026-05-21	15.2000	15.2000	15.2000	15.2000	-13.390%	2	1,776	-85.526%
2026-05-19	17.2000	17.5500	17.2000	17.5500	+0.631%	13	1,776	-87.464%
2026-05-15	17.4400	17.4400	17.4400	17.4400	+10.171%	1	1,774	-87.385%
2026-05-14	15.8300	15.8300	15.8300	15.8300	+3.396%	1	1,761	-86.102%
2026-05-11	15.2700	15.3100	15.2700	15.3100	-1.289%	2	1,760	-85.630%
2026-05-08	15.5400	15.5400	15.5100	15.5100	-15.935%	2	1,760	-85.816%
2026-05-05	18.5500	18.5700	18.4500	18.4500	-7.286%	10	1,759	-88.076%
2026-05-04	19.8200	19.9000	19.8200	19.9000	+1.790%	2	1,759	-88.945%
2026-05-01	20.4000	20.4000	19.5500	19.5500	-7.565%	160	1,899	-88.747%
2026-04-27	22.0100	22.0100	21.1500	21.1500	-2.624%	12	1,899	-89.598%
2026-04-24	21.7200	21.7200	21.7200	21.7200	-32.526%	1	1,898	-89.871%
2026-04-10	32.1900	32.1900	32.1900	32.1900	-28.689%	1	1,898	-93.166%
2026-04-06	45.5800	45.7000	45.1400	45.1400	-13.789%	9	1,898	-95.126%
2026-03-27	52.3700	52.3700	52.3600	52.3600	+22.480%	2	1,894	-95.798%
2026-03-25	42.7300	42.8000	42.7300	42.7500	-5.525%	106	1,895	-94.854%
2026-03-24	45.4600	45.4600	45.2500	45.2500	+4.023%	2	1,842	-95.138%
2026-03-23	43.5000	43.5000	43.5000	43.5000	-9.091%	2	1,841	-94.943%
2026-03-20	47.8500	47.8500	47.8500	47.8500	-1.279%	1	1,843	-95.402%
2026-03-19	48.8800	48.8800	48.4700	48.4700	+8.047%	2	1,843	-95.461%
2026-03-18	45.1100	45.1100	44.8600	44.8600	-4.248%	2	1,843	-95.096%
2026-03-16	46.8500	46.8500	46.8500	46.8500	-5.924%	1	1,843	-95.304%
2026-03-13	46.2000	50.2000	46.2000	49.8000	+1.322%	11	1,842	-95.582%
2026-03-12	49.7000	49.7000	48.1500	49.1500	+8.499%	114	1,842	-95.524%
2026-03-11	45.3000	45.3000	45.3000	45.3000	-11.089%	2	1,801	-95.143%
2026-03-05	50.9500	50.9500	50.9500	50.9500	+12.472%	1	1,801	-95.682%
2026-03-04	45.7000	45.7000	45.3000	45.3000	-5.625%	2	1,801	-95.143%
2026-03-03	52.2700	52.2700	48.0000	48.0000	+10.625%	2	1,803	-95.417%
2026-02-27	43.3900	43.3900	43.3900	43.3900	+15.001%	1	1,803	-94.930%
2026-02-25	37.7300	37.7300	37.7300	37.7300	-7.525%	1	1,802	-94.169%
2026-02-20	40.8000	40.8000	40.8000	40.8000	-4.673%	1	1,802	-94.608%
2026-02-19	42.8500	42.8500	42.8000	42.8000	+2.294%	35	1,802	-94.860%
2026-02-18	41.8400	41.8400	41.8400	41.8400	+2.049%	1	1,773	-94.742%
2026-02-11	41.0000	41.0000	41.0000	41.0000	-4.872%	50	1,772	-94.634%
2026-02-09	43.1000	43.1000	43.1000	43.1000	-8.493%	1	1,722	-94.896%
2026-02-06	47.1000	47.1000	47.1000	47.1000	-10.200%	1	1,721	-95.329%
2026-02-05	52.4500	52.4500	52.4500	52.4500	-3.585%	2	1,720	-95.806%
2026-02-04	48.7000	54.4000	48.7000	54.4000	+22.523%	53	1,719	-95.956%
2026-02-03	44.4000	44.4000	44.4000	44.4000	+1.765%	3	1,671	-95.045%
2026-01-30	42.0500	44.6500	42.0500	43.6300	+14.036%	108	1,668	-94.958%
2026-01-29	38.2600	38.2600	38.2600	38.2600	-0.855%	1	1,571	-94.250%
2026-01-28	38.5900	38.5900	38.5900	38.5900	-5.301%	1	1,570	-94.299%
2026-01-27	40.7900	40.7900	40.7500	40.7500	-5.012%	2	1,569	-94.601%
2026-01-23	42.5000	43.0000	42.3500	42.9000	+2.387%	8	1,569	-94.872%
2026-01-22	41.1900	42.0500	41.1900	41.9000	-1.528%	7	1,565	-94.749%
2026-01-21	43.8500	43.8500	42.5500	42.5500	-6.484%	21	1,562	-94.830%
2026-01-20	45.8300	45.8300	45.4500	45.5000	+6.061%	54	1,552	-95.165%
2026-01-16	43.4500	43.4500	42.9000	42.9000	+0.610%	1,501	3	-94.872%
2026-01-15	42.6400	42.6400	42.6400	42.6400	-10.981%	1	3	-94.841%
2026-01-14	47.9000	47.9000	47.9000	47.9000	+6.920%	1	2	-95.407%
2026-01-13	44.2000	44.8000	44.2000	44.8000	0.000%	2	2	-95.089%

.dark-mode .z6tqBp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z6tqBp{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P385SMH Jan 15 2027 385.00 Put (SMH270115P00385000)option OPRA

SMH20270115P385
SMH Jan 15 2027 385.00 Put (SMH270115P00385000)
option OPRA