Dark

SMH20270115P390
SMH Jan 15 2027 390.00 Put (SMH270115P00390000)
option OPRA

EOD

Sep 29, 2026

2.50-4.943%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5000	2.5000	2.5000	2.5000	-4.943%	1	1,187	0.000%
2026-09-28	3.6500	3.6500	2.6300	2.6300	-12.333%	5	1,188	-4.943%
2026-09-24	3.0000	3.0000	3.0000	3.0000	-14.286%	2	1,188	-16.667%
2026-09-23	3.5000	3.5000	3.5000	3.5000	+59.091%	2	1,188	-28.571%
2026-09-21	2.2000	2.2000	2.2000	2.2000	-37.143%	2	1,190	+13.636%
2026-09-18	3.8000	3.8000	3.5000	3.5000	-18.981%	3	1,188	-28.571%
2026-09-16	4.2100	4.3200	4.2100	4.3200	+4.096%	4	1,187	-42.130%
2026-09-10	4.2500	4.2500	4.1500	4.1500	+4.271%	2	1,186	-39.759%
2026-09-04	4.0500	4.2000	3.9800	3.9800	-20.400%	106	1,190	-37.186%
2026-09-03	4.9500	5.0000	4.9500	5.0000	-5.838%	5	1,190	-50.000%
2026-09-01	5.2500	5.3100	5.2500	5.3100	-3.455%	2	1,187	-52.919%
2026-08-27	5.4500	5.8000	5.4500	5.5000	-13.112%	4	1,186	-54.545%
2026-08-26	6.3300	6.3300	6.3300	6.3300	-6.222%	1	1,190	-60.506%
2026-08-25	6.7500	6.7500	6.7500	6.7500	-11.417%	130	1,191	-62.963%
2026-08-19	7.5800	7.6200	7.5800	7.6200	+4.384%	6	1,061	-67.192%
2026-08-18	7.6200	7.6200	7.2100	7.3000	+22.278%	6	1,064	-65.753%
2026-08-17	5.7700	5.9700	5.7700	5.9700	-9.545%	3	1,063	-58.124%
2026-08-13	6.6000	6.6000	6.6000	6.6000	-6.648%	6	1,063	-62.121%
2026-08-12	7.0300	7.1500	7.0300	7.0700	-16.133%	4	1,057	-64.639%
2026-08-11	8.4200	8.4300	8.4200	8.4300	-13.892%	32	1,059	-70.344%
2026-08-07	9.7900	9.7900	9.7900	9.7900	-24.692%	1	1,091	-74.464%
2026-08-04	12.8000	13.0000	12.8000	13.0000	-18.239%	3	1,091	-80.769%
2026-08-03	15.8300	15.9000	15.8300	15.9000	0.000%	2	1,091	-84.277%
2026-07-31	15.9000	15.9000	15.9000	15.9000	-3.285%	1	1,090	-84.277%
2026-07-30	19.6000	19.6000	16.4400	16.4400	-21.714%	4	1,089	-84.793%
2026-07-28	21.8800	21.8800	21.0000	21.0000	+2.840%	5	1,090	-88.095%
2026-07-27	18.7000	20.4200	18.7000	20.4200	+23.758%	11	1,090	-87.757%
2026-07-24	16.5000	16.5000	16.5000	16.5000	+2.868%	2	1,101	-84.848%
2026-07-23	16.0400	16.0400	16.0400	16.0400	+6.225%	1	1,101	-84.414%
2026-07-22	15.1000	15.1000	15.1000	15.1000	-3.453%	4	1,100	-83.444%
2026-07-21	16.4500	16.4500	15.6400	15.6400	-12.626%	13	1,100	-84.015%
2026-07-07	17.9000	17.9000	17.9000	17.9000	+20.620%	32	1,089	-86.034%
2026-07-06	14.8400	14.8400	14.8400	14.8400	-13.721%	1	1,057	-83.154%
2026-07-02	17.2000	17.2000	17.2000	17.2000	+21.127%	2	1,059	-85.465%
2026-07-01	14.2000	14.2000	14.2000	14.2000	+17.355%	1	1,059	-82.394%
2026-06-30	12.0000	12.1000	12.0000	12.1000	-22.782%	4	1,058	-79.339%
2026-06-26	16.0200	16.0200	14.8000	15.6700	+10.742%	427	1,054	-84.046%
2026-06-25	13.1200	14.1500	13.1200	14.1500	-8.414%	3	1,260	-82.332%
2026-06-24	15.4000	15.5000	15.4000	15.4500	+2.115%	357	1,261	-83.819%
2026-06-23	15.1300	15.1300	15.1300	15.1300	+13.759%	2	1,417	-83.477%
2026-06-18	13.3000	13.3000	13.3000	13.3000	+4.724%	1	1,413	-81.203%
2026-06-15	12.7000	12.7000	12.7000	12.7000	-16.447%	1	1,413	-80.315%
2026-06-12	15.1000	15.2600	15.1000	15.2000	-15.556%	9	1,413	-83.553%
2026-06-11	18.0000	18.0000	18.0000	18.0000	+14.869%	2	1,413	-86.111%
2026-06-08	15.3600	15.6700	15.1600	15.6700	-3.747%	5	1,413	-84.046%
2026-06-05	16.2800	16.2800	16.2800	16.2800	+17.545%	1	1,410	-84.644%
2026-06-04	13.8500	13.8500	13.8500	13.8500	+7.364%	2	1,409	-81.949%
2026-06-03	13.0000	13.0200	12.7300	12.9000	-0.769%	14	1,409	-80.620%
2026-06-02	13.1000	13.1000	13.0000	13.0000	-6.137%	7	1,400	-80.769%
2026-05-29	13.8500	13.8500	13.8500	13.8500	+1.095%	58	1,405	-81.949%
2026-05-28	13.7000	13.7000	13.7000	13.7000	-3.521%	3	1,438	-81.752%
2026-05-27	13.4300	14.3000	13.4300	14.2000	-0.630%	99	1,641	-82.394%
2026-05-22	14.2900	14.2900	14.2900	14.2900	-12.331%	1	1,408	-82.505%
2026-05-21	16.3000	16.3000	16.3000	16.3000	-2.918%	2	1,407	-84.663%
2026-05-20	16.7100	16.7900	16.7100	16.7900	-7.238%	2	1,407	-85.110%
2026-05-19	18.1000	18.1000	18.1000	18.1000	+11.111%	2	1,405	-86.188%
2026-05-14	16.2900	16.2900	16.2900	16.2900	-3.323%	1	1,405	-84.653%
2026-05-12	16.9000	16.9000	16.8500	16.8500	+6.984%	3	1,404	-85.163%
2026-05-11	16.0600	16.2500	15.6500	15.7500	-3.670%	37	1,404	-84.127%
2026-05-08	16.3500	16.3500	16.3500	16.3500	-17.005%	1	1,402	-84.709%
2026-05-05	19.5500	19.7000	19.5500	19.7000	-7.901%	201	1,401	-87.310%
2026-05-04	21.3900	21.3900	21.3900	21.3900	-2.993%	18	1,216	-88.312%
2026-04-30	21.9000	22.1000	21.9000	22.0500	-3.838%	75	1,216	-88.662%
2026-04-29	22.9300	22.9300	22.9300	22.9300	-2.176%	1	1,188	-89.097%
2026-04-27	23.4500	23.4500	23.3500	23.4400	+2.942%	12	1,189	-89.334%
2026-04-24	23.0700	23.0700	22.7700	22.7700	-6.296%	43	1,188	-89.021%
2026-04-23	24.7700	24.7700	24.3000	24.3000	-6.069%	4	1,198	-89.712%
2026-04-22	26.3000	26.3000	25.6300	25.8700	-5.411%	18	1,198	-90.336%
2026-04-20	27.8300	27.8300	27.3100	27.3500	-1.477%	8	1,212	-90.859%
2026-04-17	27.7000	27.8100	27.7000	27.7600	-7.374%	18	1,217	-90.994%
2026-04-16	29.9700	29.9700	29.9700	29.9700	-1.414%	1	1,222	-91.658%
2026-04-15	30.2100	32.0000	30.2100	30.4000	-2.999%	6	1,222	-91.776%
2026-04-14	31.3400	31.3400	31.3400	31.3400	-3.658%	1	1,218	-92.023%
2026-04-13	34.4200	34.4200	32.5300	32.5300	-3.900%	6	1,218	-92.315%
2026-04-10	33.2500	33.8600	33.2500	33.8500	-4.755%	11	1,213	-92.614%
2026-04-09	36.5000	36.5000	35.5400	35.5400	-4.718%	2	1,204	-92.966%
2026-04-08	36.6600	37.3000	36.6600	37.3000	-20.554%	4	1,203	-93.298%
2026-04-07	47.4800	47.4800	46.9500	46.9500	-3.096%	2	1,202	-94.675%
2026-04-06	48.4500	48.4500	48.4500	48.4500	-1.923%	1	1,201	-94.840%
2026-04-02	49.5600	50.3700	49.2000	49.4000	+0.529%	23	1,208	-94.939%
2026-04-01	49.4000	49.4000	49.1400	49.1400	-13.865%	20	1,208	-94.912%
2026-03-31	56.8000	57.1500	55.9600	57.0500	-5.390%	718	1,188	-95.618%
2026-03-30	58.9000	60.7000	58.9000	60.3000	+8.512%	13	833	-95.854%
2026-03-27	55.5700	55.5700	55.5700	55.5700	+20.936%	1	826	-95.501%
2026-03-23	45.9500	45.9500	45.9500	45.9500	-13.302%	1	826	-94.559%
2026-03-20	49.5000	53.0000	49.5000	53.0000	+8.384%	85	826	-95.283%
2026-03-19	52.0000	52.0000	48.9000	48.9000	+4.711%	15	785	-94.888%
2026-03-17	47.5000	47.5000	46.7000	46.7000	-7.525%	709	787	-94.647%
2026-03-13	50.5000	50.5000	50.5000	50.5000	-1.463%	1	87	-95.050%
2026-03-12	52.2000	52.2000	51.2500	51.2500	+6.994%	9	87	-95.122%
2026-03-10	47.0000	47.9000	47.0000	47.9000	-9.452%	40	88	-94.781%
2026-03-09	52.8600	53.5700	52.8600	52.9000	-8.793%	3	88	-95.274%
2026-03-06	56.0000	58.0000	52.5000	58.0000	+13.725%	11	88	-95.690%
2026-03-05	50.7000	52.5700	48.0500	51.0000	+5.155%	49	87	-95.098%
2026-03-04	49.7400	49.7400	48.5000	48.5000	-4.715%	41	92	-94.845%
2026-03-03	52.2100	54.7500	50.2500	50.9000	+8.877%	32	56	-95.088%
2026-03-02	47.1300	47.1300	46.7500	46.7500	+3.866%	2	63	-94.652%
2026-02-26	45.0100	45.0100	45.0100	45.0100	+13.949%	1	63	-94.446%
2026-02-25	39.5000	39.5000	39.5000	39.5000	-5.885%	2	62	-93.671%
2026-02-24	41.9700	41.9700	41.9700	41.9700	-6.940%	2	62	-94.043%
2026-02-23	45.1000	45.1000	45.1000	45.1000	+2.617%	1	60	-94.457%
2026-02-20	43.4500	44.0800	43.0000	43.9500	-4.560%	8	60	-94.312%
2026-02-19	46.0500	46.0500	46.0500	46.0500	+3.716%	20	64	-94.571%
2026-02-18	44.4000	44.4000	44.4000	44.4000	-4.083%	20	77	-94.369%
2026-02-12	46.2900	46.2900	46.2900	46.2900	-3.763%	1	64	-94.599%
2026-02-06	48.0500	48.1000	48.0500	48.1000	-12.466%	22	63	-94.802%
2026-02-05	54.8500	54.9500	54.8500	54.9500	+26.700%	2	43	-95.450%
2026-01-30	43.3700	43.3700	43.3700	43.3700	+4.708%	1	42	-94.236%
2026-01-29	41.4200	41.4200	41.4200	41.4200	+1.371%	1	42	-93.964%
2026-01-28	39.8000	40.8600	39.8000	40.8600	-9.321%	25	42	-93.882%
2026-01-26	44.8300	45.0600	44.8300	45.0600	-4.615%	2	42	-94.452%
2026-01-20	47.2400	47.2400	47.2400	47.2400	+4.978%	1	42	-94.708%
2026-01-16	45.0000	45.0000	45.0000	45.0000	+1.420%	6	47	-94.444%
2026-01-15	44.3600	44.3700	44.3600	44.3700	-11.877%	2	47	-94.366%
2026-01-14	48.2500	50.3500	48.2500	50.3500	+6.674%	4	48	-95.035%
2026-01-13	47.8000	47.8000	46.9400	47.2000	-3.987%	31	47	-94.703%
2026-01-09	49.1600	49.1600	49.1600	49.1600	-2.673%	1	24	-94.915%
2026-01-07	50.5100	50.5100	50.5100	50.5100	+1.650%	1	24	-95.050%
2026-01-06	49.6700	49.6900	49.6600	49.6900	-2.797%	13	23	-94.969%
2026-01-05	51.1200	51.1200	51.1200	51.1200	-12.928%	1	16	-95.110%
2025-12-31	58.7100	58.7100	58.7100	58.7100	+0.876%	2	16	-95.742%
2025-12-24	58.3000	58.3700	58.2000	58.2000	-20.546%	12	11	-95.704%
2025-12-17	73.0000	73.2500	73.0000	73.2500	-1.546%	4	11	-96.587%
2025-11-07	74.5000	74.5000	74.4000	74.4000	+10.764%	9	9	-96.640%
2025-11-06	66.5500	67.9500	66.5500	67.1700	-16.455%	9	12	-96.278%
2025-10-10	80.4000	80.4000	80.4000	80.4000	+19.394%	1	6	-96.891%
2025-10-06	67.3400	67.3400	67.3400	67.3400	-30.297%	1	5	-96.287%
2025-08-11	96.6100	96.6100	96.6100	96.6100	-3.871%	1	4	-97.412%
2025-07-21	100.5000	100.5000	100.5000	100.5000	+0.681%	1	3	-97.512%
2025-07-15	99.8200	99.8200	99.8200	99.8200	-4.606%	1	2	-97.495%
2025-07-09	104.6400	104.6400	104.6400	104.6400	0.000%	1	1	-97.611%

.dark-mode .Sv5GKk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sv5GKk{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P390SMH Jan 15 2027 390.00 Put (SMH270115P00390000)option OPRA

SMH20270115P390
SMH Jan 15 2027 390.00 Put (SMH270115P00390000)
option OPRA