Dark

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

EOD

Aug 4, 2026

13.00-18.239%(-2.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	12.8000	13.0000	12.8000	13.0000	-18.239%	3	1,091	0.000%
2026-08-03	15.8300	15.9000	15.8300	15.9000	0.000%	2	1,091	-18.239%
2026-07-31	15.9000	15.9000	15.9000	15.9000	-3.285%	1	1,090	-18.239%
2026-07-30	19.6000	19.6000	16.4400	16.4400	-21.714%	4	1,089	-20.925%
2026-07-28	21.8800	21.8800	21.0000	21.0000	+2.840%	5	1,090	-38.095%
2026-07-27	18.7000	20.4200	18.7000	20.4200	+23.758%	11	1,090	-36.337%
2026-07-24	16.5000	16.5000	16.5000	16.5000	+2.868%	2	1,101	-21.212%
2026-07-23	16.0400	16.0400	16.0400	16.0400	+6.225%	1	1,101	-18.953%
2026-07-22	15.1000	15.1000	15.1000	15.1000	-3.453%	4	1,100	-13.907%
2026-07-21	16.4500	16.4500	15.6400	15.6400	-12.626%	13	1,100	-16.880%
2026-07-07	17.9000	17.9000	17.9000	17.9000	+20.620%	32	1,089	-27.374%
2026-07-06	14.8400	14.8400	14.8400	14.8400	-13.721%	1	1,057	-12.399%
2026-07-02	17.2000	17.2000	17.2000	17.2000	+21.127%	2	1,059	-24.419%
2026-07-01	14.2000	14.2000	14.2000	14.2000	+17.355%	1	1,059	-8.451%
2026-06-30	12.0000	12.1000	12.0000	12.1000	-22.782%	4	1,058	+7.438%
2026-06-26	16.0200	16.0200	14.8000	15.6700	+10.742%	427	1,054	-17.039%
2026-06-25	13.1200	14.1500	13.1200	14.1500	-8.414%	3	1,260	-8.127%
2026-06-24	15.4000	15.5000	15.4000	15.4500	+2.115%	357	1,261	-15.858%
2026-06-23	15.1300	15.1300	15.1300	15.1300	+13.759%	2	1,417	-14.078%
2026-06-18	13.3000	13.3000	13.3000	13.3000	+4.724%	1	1,413	-2.256%
2026-06-15	12.7000	12.7000	12.7000	12.7000	-16.447%	1	1,413	+2.362%
2026-06-12	15.1000	15.2600	15.1000	15.2000	-15.556%	9	1,413	-14.474%
2026-06-11	18.0000	18.0000	18.0000	18.0000	+14.869%	2	1,413	-27.778%
2026-06-08	15.3600	15.6700	15.1600	15.6700	-3.747%	5	1,413	-17.039%
2026-06-05	16.2800	16.2800	16.2800	16.2800	+17.545%	1	1,410	-20.147%
2026-06-04	13.8500	13.8500	13.8500	13.8500	+7.364%	2	1,409	-6.137%
2026-06-03	13.0000	13.0200	12.7300	12.9000	-0.769%	14	1,409	+0.775%
2026-06-02	13.1000	13.1000	13.0000	13.0000	-6.137%	7	1,400	0.000%
2026-05-29	13.8500	13.8500	13.8500	13.8500	+1.095%	58	1,405	-6.137%
2026-05-28	13.7000	13.7000	13.7000	13.7000	-3.521%	3	1,438	-5.109%
2026-05-27	13.4300	14.3000	13.4300	14.2000	-0.630%	99	1,641	-8.451%
2026-05-22	14.2900	14.2900	14.2900	14.2900	-12.331%	1	1,408	-9.027%
2026-05-21	16.3000	16.3000	16.3000	16.3000	-2.918%	2	1,407	-20.245%
2026-05-20	16.7100	16.7900	16.7100	16.7900	-7.238%	2	1,407	-22.573%
2026-05-19	18.1000	18.1000	18.1000	18.1000	+11.111%	2	1,405	-28.177%
2026-05-14	16.2900	16.2900	16.2900	16.2900	-3.323%	1	1,405	-20.196%
2026-05-12	16.9000	16.9000	16.8500	16.8500	+6.984%	3	1,404	-22.849%
2026-05-11	16.0600	16.2500	15.6500	15.7500	-3.670%	37	1,404	-17.460%
2026-05-08	16.3500	16.3500	16.3500	16.3500	-17.005%	1	1,402	-20.489%
2026-05-05	19.5500	19.7000	19.5500	19.7000	-7.901%	201	1,401	-34.010%
2026-05-04	21.3900	21.3900	21.3900	21.3900	-2.993%	18	1,216	-39.224%
2026-04-30	21.9000	22.1000	21.9000	22.0500	-3.838%	75	1,216	-41.043%
2026-04-29	22.9300	22.9300	22.9300	22.9300	-2.176%	1	1,188	-43.306%
2026-04-27	23.4500	23.4500	23.3500	23.4400	+2.942%	12	1,189	-44.539%
2026-04-24	23.0700	23.0700	22.7700	22.7700	-6.296%	43	1,188	-42.907%
2026-04-23	24.7700	24.7700	24.3000	24.3000	-6.069%	4	1,198	-46.502%
2026-04-22	26.3000	26.3000	25.6300	25.8700	-5.411%	18	1,198	-49.749%
2026-04-20	27.8300	27.8300	27.3100	27.3500	-1.477%	8	1,212	-52.468%
2026-04-17	27.7000	27.8100	27.7000	27.7600	-7.374%	18	1,217	-53.170%
2026-04-16	29.9700	29.9700	29.9700	29.9700	-1.414%	1	1,222	-56.623%
2026-04-15	30.2100	32.0000	30.2100	30.4000	-2.999%	6	1,222	-57.237%
2026-04-14	31.3400	31.3400	31.3400	31.3400	-3.658%	1	1,218	-58.519%
2026-04-13	34.4200	34.4200	32.5300	32.5300	-3.900%	6	1,218	-60.037%
2026-04-10	33.2500	33.8600	33.2500	33.8500	-4.755%	11	1,213	-61.595%
2026-04-09	36.5000	36.5000	35.5400	35.5400	-4.718%	2	1,204	-63.421%
2026-04-08	36.6600	37.3000	36.6600	37.3000	-20.554%	4	1,203	-65.147%
2026-04-07	47.4800	47.4800	46.9500	46.9500	-3.096%	2	1,202	-72.311%
2026-04-06	48.4500	48.4500	48.4500	48.4500	-1.923%	1	1,201	-73.168%
2026-04-02	49.5600	50.3700	49.2000	49.4000	+0.529%	23	1,208	-73.684%
2026-04-01	49.4000	49.4000	49.1400	49.1400	-13.865%	20	1,208	-73.545%
2026-03-31	56.8000	57.1500	55.9600	57.0500	-5.390%	718	1,188	-77.213%
2026-03-30	58.9000	60.7000	58.9000	60.3000	+8.512%	13	833	-78.441%
2026-03-27	55.5700	55.5700	55.5700	55.5700	+20.936%	1	826	-76.606%
2026-03-23	45.9500	45.9500	45.9500	45.9500	-13.302%	1	826	-71.708%
2026-03-20	49.5000	53.0000	49.5000	53.0000	+8.384%	85	826	-75.472%
2026-03-19	52.0000	52.0000	48.9000	48.9000	+4.711%	15	785	-73.415%
2026-03-17	47.5000	47.5000	46.7000	46.7000	-7.525%	709	787	-72.163%
2026-03-13	50.5000	50.5000	50.5000	50.5000	-1.463%	1	87	-74.257%
2026-03-12	52.2000	52.2000	51.2500	51.2500	+6.994%	9	87	-74.634%
2026-03-10	47.0000	47.9000	47.0000	47.9000	-9.452%	40	88	-72.860%
2026-03-09	52.8600	53.5700	52.8600	52.9000	-8.793%	3	88	-75.425%
2026-03-06	56.0000	58.0000	52.5000	58.0000	+13.725%	11	88	-77.586%
2026-03-05	50.7000	52.5700	48.0500	51.0000	+5.155%	49	87	-74.510%
2026-03-04	49.7400	49.7400	48.5000	48.5000	-4.715%	41	92	-73.196%
2026-03-03	52.2100	54.7500	50.2500	50.9000	+8.877%	32	56	-74.460%
2026-03-02	47.1300	47.1300	46.7500	46.7500	+3.866%	2	63	-72.193%
2026-02-26	45.0100	45.0100	45.0100	45.0100	+13.949%	1	63	-71.118%
2026-02-25	39.5000	39.5000	39.5000	39.5000	-5.885%	2	62	-67.089%
2026-02-24	41.9700	41.9700	41.9700	41.9700	-6.940%	2	62	-69.025%
2026-02-23	45.1000	45.1000	45.1000	45.1000	+2.617%	1	60	-71.175%
2026-02-20	43.4500	44.0800	43.0000	43.9500	-4.560%	8	60	-70.421%
2026-02-19	46.0500	46.0500	46.0500	46.0500	+3.716%	20	64	-71.770%
2026-02-18	44.4000	44.4000	44.4000	44.4000	-4.083%	20	77	-70.721%
2026-02-12	46.2900	46.2900	46.2900	46.2900	-3.763%	1	64	-71.916%
2026-02-06	48.0500	48.1000	48.0500	48.1000	-12.466%	22	63	-72.973%
2026-02-05	54.8500	54.9500	54.8500	54.9500	+26.700%	2	43	-76.342%
2026-01-30	43.3700	43.3700	43.3700	43.3700	+4.708%	1	42	-70.025%
2026-01-29	41.4200	41.4200	41.4200	41.4200	+1.371%	1	42	-68.614%
2026-01-28	39.8000	40.8600	39.8000	40.8600	-9.321%	25	42	-68.184%
2026-01-26	44.8300	45.0600	44.8300	45.0600	-4.615%	2	42	-71.150%
2026-01-20	47.2400	47.2400	47.2400	47.2400	+4.978%	1	42	-72.481%
2026-01-16	45.0000	45.0000	45.0000	45.0000	+1.420%	6	47	-71.111%
2026-01-15	44.3600	44.3700	44.3600	44.3700	-11.877%	2	47	-70.701%
2026-01-14	48.2500	50.3500	48.2500	50.3500	+6.674%	4	48	-74.181%
2026-01-13	47.8000	47.8000	46.9400	47.2000	-3.987%	31	47	-72.458%
2026-01-09	49.1600	49.1600	49.1600	49.1600	-2.673%	1	24	-73.556%
2026-01-07	50.5100	50.5100	50.5100	50.5100	+1.650%	1	24	-74.263%
2026-01-06	49.6700	49.6900	49.6600	49.6900	-2.797%	13	23	-73.838%
2026-01-05	51.1200	51.1200	51.1200	51.1200	-12.928%	1	16	-74.570%
2025-12-31	58.7100	58.7100	58.7100	58.7100	+0.876%	2	16	-77.857%
2025-12-24	58.3000	58.3700	58.2000	58.2000	-20.546%	12	11	-77.663%
2025-12-17	73.0000	73.2500	73.0000	73.2500	-1.546%	4	11	-82.253%
2025-11-07	74.5000	74.5000	74.4000	74.4000	+10.764%	9	9	-82.527%
2025-11-06	66.5500	67.9500	66.5500	67.1700	-16.455%	9	12	-80.646%
2025-10-10	80.4000	80.4000	80.4000	80.4000	+19.394%	1	6	-83.831%
2025-10-06	67.3400	67.3400	67.3400	67.3400	-30.297%	1	5	-80.695%
2025-08-11	96.6100	96.6100	96.6100	96.6100	-3.871%	1	4	-86.544%
2025-07-21	100.5000	100.5000	100.5000	100.5000	+0.681%	1	3	-87.065%
2025-07-15	99.8200	99.8200	99.8200	99.8200	-4.606%	1	2	-86.977%
2025-07-09	104.6400	104.6400	104.6400	104.6400	0.000%	1	1	-87.576%

.dark-mode .yz6SF3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yz6SF3{ 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