Dark

SMH20270115P400
SMH Jan 15 2027 400.00 Put (SMH270115P00400000)
option OPRA

EOD

Oct 1, 2026

2.40-9.434%(-0.25)1,020

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4100	2.5000	2.1800	2.4000	-9.434%	1,020	7,537	0.000%
2026-09-30	3.0000	3.0000	2.4500	2.6500	-8.621%	12	7,957	-9.434%
2026-09-28	2.3000	3.1000	2.3000	2.9000	-9.657%	938	7,955	-17.241%
2026-09-25	3.3000	3.3000	3.1000	3.2100	+3.548%	6	8,310	-25.234%
2026-09-24	3.4500	3.4500	3.1000	3.1000	+8.772%	2	8,312	-22.581%
2026-09-23	2.8500	2.8500	2.8500	2.8500	-5.000%	5	8,313	-15.789%
2026-09-22	3.3500	3.3500	3.0000	3.0000	-7.692%	13	8,330	-20.000%
2026-09-21	3.7000	3.7000	3.2500	3.2500	-18.750%	31	8,326	-26.154%
2026-09-18	4.1000	4.1300	4.0000	4.0000	-27.273%	698	8,332	-40.000%
2026-09-16	5.0000	5.7000	4.9000	5.5000	+1.852%	134	8,781	-56.364%
2026-09-15	5.5000	5.6700	5.3700	5.4000	+2.857%	94	8,815	-55.556%
2026-09-14	6.1000	6.3700	5.2500	5.2500	+19.318%	157	8,845	-54.286%
2026-09-11	4.5000	4.5000	4.3000	4.4000	-12.176%	213	8,841	-45.455%
2026-09-10	5.0000	5.2500	4.8500	5.0100	+6.596%	4,453	10,094	-52.096%
2026-09-09	4.8000	4.9000	4.7000	4.7000	-6.000%	304	5,960	-48.936%
2026-09-08	4.5000	5.0000	4.5000	5.0000	+10.132%	105	5,762	-52.000%
2026-09-04	4.8600	5.1500	4.5400	4.5400	-14.822%	97	5,702	-47.137%
2026-09-03	5.5500	5.5500	5.3000	5.3300	-4.821%	22	5,702	-54.972%
2026-09-02	6.1200	6.1200	5.6000	5.6000	-10.400%	3	5,703	-57.143%
2026-09-01	5.5000	6.2500	5.5000	6.2500	+10.424%	31	5,719	-61.600%
2026-08-31	6.2000	6.2000	5.6600	5.6600	-12.248%	18	5,720	-57.597%
2026-08-28	6.3000	6.8900	6.2800	6.4500	+4.032%	114	5,718	-62.791%
2026-08-27	6.4500	6.4500	6.2000	6.2000	-19.585%	11	5,651	-61.290%
2026-08-26	7.4000	7.7100	7.4000	7.7100	-0.516%	5	5,651	-68.872%
2026-08-25	7.7000	7.9000	7.5000	7.7500	-9.779%	21	5,649	-69.032%
2026-08-24	8.9600	9.1100	8.5900	8.5900	+4.629%	11	5,650	-72.061%
2026-08-21	8.1100	8.2800	8.0900	8.2100	+0.736%	6	5,646	-70.767%
2026-08-20	8.1500	8.3500	8.1500	8.1500	-5.233%	56	5,647	-70.552%
2026-08-19	8.9100	9.1500	8.4000	8.6000	+2.381%	78	5,620	-72.093%
2026-08-18	7.8500	8.6900	7.8500	8.4000	+25.373%	89	5,610	-71.429%
2026-08-17	6.6000	6.7000	6.6000	6.7000	-8.219%	2	5,596	-64.179%
2026-08-14	7.4500	7.7400	7.3000	7.3000	-2.013%	6	5,595	-67.123%
2026-08-13	7.5000	7.6100	7.3000	7.4500	-6.875%	22	5,591	-67.785%
2026-08-12	8.4100	8.4100	7.8200	8.0000	-13.514%	82	5,591	-70.000%
2026-08-11	9.5700	9.5700	9.2500	9.2500	-12.239%	8	5,558	-74.054%
2026-08-10	10.7500	10.8500	10.5400	10.5400	-2.857%	152	5,563	-77.230%
2026-08-07	11.5000	11.5000	10.8500	10.8500	-12.146%	28	5,456	-77.880%
2026-08-06	12.8000	12.8000	12.3500	12.3500	-5.364%	31	5,448	-80.567%
2026-08-05	13.4000	13.4000	13.0500	13.0500	-4.044%	36	5,436	-81.609%
2026-08-04	14.4000	14.4800	13.4800	13.6000	-16.513%	1,377	5,418	-82.353%
2026-08-03	19.2200	19.2200	16.2600	16.2900	-4.176%	76	4,495	-85.267%
2026-07-31	17.5700	18.1300	16.9500	17.0000	-6.593%	85	4,521	-85.882%
2026-07-30	21.5000	21.5000	18.2000	18.2000	-31.295%	137	4,557	-86.813%
2026-07-29	22.8100	26.4900	22.3200	26.4900	+20.191%	85	4,594	-90.940%
2026-07-28	22.2200	24.1200	21.5000	22.0400	+8.840%	517	4,626	-89.111%
2026-07-27	18.8500	22.7000	18.8500	20.2500	+2.015%	65	4,186	-88.148%
2026-07-24	19.1000	19.9000	17.8000	19.8500	+8.174%	151	4,216	-87.909%
2026-07-23	18.1300	18.3500	17.9500	18.3500	+10.876%	9	4,268	-86.921%
2026-07-22	16.7500	16.7500	16.5500	16.5500	-4.058%	5	4,270	-85.498%
2026-07-21	18.5800	18.5900	17.2500	17.2500	-16.262%	69	4,275	-86.087%
2026-07-20	20.2400	20.6000	19.3000	20.6000	-3.195%	96	4,263	-88.350%
2026-07-17	22.4000	23.9500	20.1200	21.2800	+6.400%	82	4,302	-88.722%
2026-07-16	19.1000	20.0000	18.4500	20.0000	+4.987%	13	4,308	-88.000%
2026-07-15	18.2000	19.0500	18.2000	19.0500	+17.231%	6	4,306	-87.402%
2026-07-14	17.4000	17.5500	16.2500	16.2500	-10.665%	9	4,305	-85.231%
2026-07-13	16.6000	18.1900	16.6000	18.1900	+18.117%	8	4,303	-86.806%
2026-07-10	15.4000	15.4000	15.4000	15.4000	-5.753%	1	4,302	-84.416%
2026-07-09	16.3400	16.3400	16.3400	16.3400	-14.896%	6	4,302	-85.312%
2026-07-07	19.1000	20.4000	18.5500	19.2000	+19.552%	579	4,306	-87.500%
2026-07-06	16.7800	16.7800	15.8000	16.0600	-15.784%	15	3,924	-85.056%
2026-07-02	16.7000	19.1100	16.7000	19.0700	+21.931%	143	3,961	-87.415%
2026-07-01	14.8800	15.6400	14.8800	15.6400	-1.013%	4	3,961	-84.655%
2026-06-29	18.1000	18.1000	15.8000	15.8000	-8.246%	21	3,978	-84.810%
2026-06-26	17.7000	17.7000	16.9000	17.2200	-1.318%	28	3,959	-86.063%
2026-06-25	14.3700	17.4500	14.3700	17.4500	-0.739%	2	3,941	-86.246%
2026-06-24	16.1500	17.7000	16.0800	17.5800	+5.269%	369	3,942	-86.348%
2026-06-23	16.2600	17.2000	16.2600	16.7000	+21.366%	7	3,601	-85.629%
2026-06-22	13.4000	13.8700	13.2800	13.7600	-4.511%	26	3,599	-82.558%
2026-06-18	14.0000	14.4400	14.0000	14.4100	-11.323%	6	3,591	-83.345%
2026-06-17	15.1500	16.2500	14.7900	16.2500	+5.657%	7	3,591	-85.231%
2026-06-16	13.8000	15.3800	13.8000	15.3800	+11.127%	15	3,591	-84.395%
2026-06-15	14.0000	14.1600	13.8400	13.8400	-17.472%	15	3,580	-82.659%
2026-06-12	17.3000	17.3000	16.6000	16.7700	-5.892%	7	3,580	-85.689%
2026-06-11	19.3400	20.1500	17.7400	17.8200	-14.737%	58	3,580	-86.532%
2026-06-10	19.0000	21.2500	18.6100	20.9000	+11.645%	28	3,585	-88.517%
2026-06-09	16.1200	22.9300	16.1000	18.7200	+6.971%	34	3,582	-87.179%
2026-06-08	17.1300	17.5500	16.7800	17.5000	-12.500%	23	3,583	-86.286%
2026-06-05	16.7300	20.0500	16.6700	20.0000	+36.986%	82	3,591	-88.000%
2026-06-04	16.3000	16.3000	14.6000	14.6000	+3.473%	40	3,632	-83.562%
2026-06-03	14.2500	14.4000	14.1100	14.1100	-2.353%	8	3,630	-82.991%
2026-06-02	14.4300	14.8200	14.3000	14.4500	-5.556%	39	3,642	-83.391%
2026-06-01	15.3600	15.5000	15.1100	15.3000	-1.290%	36	3,635	-84.314%
2026-05-29	14.1500	15.5000	14.1500	15.5000	+1.907%	25	3,638	-84.516%
2026-05-28	15.5500	15.6500	15.1000	15.2100	-3.429%	21	3,626	-84.221%
2026-05-27	16.2500	16.4600	15.7500	15.7500	+2.406%	10	3,632	-84.762%
2026-05-26	15.2500	15.7000	15.0300	15.3800	-8.289%	117	3,634	-84.395%
2026-05-22	16.2100	16.7700	15.8500	16.7700	-6.574%	8	3,604	-85.689%
2026-05-21	17.8100	18.3000	17.8100	17.9500	-2.446%	393	3,603	-86.630%
2026-05-20	18.6000	18.8000	18.4000	18.4000	-7.631%	7	3,603	-86.957%
2026-05-19	21.0000	22.2000	19.9200	19.9200	-2.305%	122	3,522	-87.952%
2026-05-18	20.8200	21.4000	20.3900	20.3900	+1.950%	72	3,522	-88.230%
2026-05-15	20.4800	20.9600	19.8000	20.0000	+9.951%	120	3,522	-88.000%
2026-05-14	18.3000	18.3900	18.1900	18.1900	-2.987%	8	3,402	-86.806%
2026-05-13	19.1000	19.1000	18.7500	18.7500	-6.250%	6	3,400	-87.200%
2026-05-12	18.5000	20.5500	18.5000	20.0000	+12.676%	1,012	3,400	-88.000%
2026-05-11	17.0000	17.9000	17.0000	17.7500	-1.279%	324	3,400	-86.479%
2026-05-08	18.0500	18.4000	17.9000	17.9800	-9.829%	245	2,337	-86.652%
2026-05-07	19.0000	20.0000	18.5600	19.9400	+6.631%	38	2,329	-87.964%
2026-05-06	19.8500	19.8500	18.7000	18.7000	-12.698%	55	2,308	-87.166%
2026-05-05	21.8000	21.8000	20.9000	21.4200	-10.189%	151	2,286	-88.796%
2026-05-04	22.3600	24.0000	22.3600	23.8500	+2.581%	40	2,215	-89.937%
2026-05-01	23.4500	23.4500	22.6500	23.2500	-2.311%	42	2,195	-89.677%
2026-04-30	24.5000	25.0400	23.5000	23.8000	-7.752%	36	2,195	-89.916%
2026-04-29	25.5000	25.8000	25.3000	25.8000	+0.428%	10	2,183	-90.698%
2026-04-28	27.1000	28.0000	25.6900	25.6900	+3.798%	74	2,173	-90.658%
2026-04-27	25.4000	25.8500	24.7000	24.7500	-2.559%	118	2,159	-90.303%
2026-04-24	24.4500	25.5800	23.8500	25.4000	-5.996%	109	2,090	-90.551%
2026-04-23	27.7400	29.0000	26.5600	27.0200	-3.843%	40	2,049	-91.118%
2026-04-22	28.7500	29.1800	28.1000	28.1000	-7.107%	60	2,041	-91.459%
2026-04-21	29.5000	30.2500	29.5000	30.2500	+0.166%	6	2,032	-92.066%
2026-04-20	30.7000	30.7500	30.2000	30.2000	-1.307%	18	2,032	-92.053%
2026-04-17	30.7000	31.3400	30.4800	30.6000	-7.609%	82	2,033	-92.157%
2026-04-16	33.5300	33.5300	32.5900	33.1200	-2.588%	22	1,964	-92.754%
2026-04-15	33.4300	35.0000	33.4100	34.0000	+2.906%	12	1,970	-92.941%
2026-04-14	34.5000	34.9500	33.0400	33.0400	-7.373%	120	1,963	-92.736%
2026-04-13	38.4200	38.4200	35.6700	35.6700	-5.510%	46	1,868	-93.272%
2026-04-10	36.2600	37.8500	36.0000	37.7500	-2.430%	526	1,850	-93.642%
2026-04-09	40.3000	40.3000	38.6900	38.6900	-8.857%	172	1,463	-93.797%
2026-04-08	41.3500	42.5100	40.5000	42.4500	-16.107%	105	1,399	-94.346%
2026-04-07	52.0000	52.0000	50.6000	50.6000	-2.916%	52	1,398	-95.257%
2026-04-06	52.3000	52.3000	51.6000	52.1200	-3.481%	4	1,416	-95.395%
2026-04-02	58.0000	59.4100	54.0000	54.0000	+1.029%	10	1,420	-95.556%
2026-04-01	52.2000	54.2000	52.0000	53.4500	-7.043%	11	1,420	-95.510%
2026-03-31	63.0900	63.0900	57.5000	57.5000	-15.441%	3	1,420	-95.826%
2026-03-30	63.7000	68.0000	63.7000	68.0000	+10.015%	17	1,420	-96.471%
2026-03-27	59.9300	61.8100	59.0800	61.8100	+6.753%	6	1,419	-96.117%
2026-03-26	53.8500	57.9000	53.8500	57.9000	+17.563%	8	1,422	-95.855%
2026-03-25	49.4000	49.4500	49.2000	49.2500	-5.470%	11	1,427	-95.127%
2026-03-24	52.5000	52.5500	51.8000	52.1000	+0.019%	8	1,433	-95.393%
2026-03-23	50.0000	54.0000	49.8000	52.0900	-11.351%	462	1,434	-95.393%
2026-03-20	54.0500	58.7600	54.0500	58.7600	+12.675%	70	1,273	-95.916%
2026-03-19	58.5000	58.5000	51.5500	52.1500	+1.164%	46	1,223	-95.398%
2026-03-18	51.5500	51.5500	51.5500	51.5500	+0.292%	1	1,194	-95.344%
2026-03-17	51.9900	52.6100	51.2500	51.4000	-2.744%	156	1,194	-95.331%
2026-03-16	52.8500	52.8500	52.8500	52.8500	-7.036%	1	1,050	-95.459%
2026-03-13	56.8500	56.8500	56.8500	56.8500	+0.318%	1	1,050	-95.778%
2026-03-12	54.6300	57.0000	54.6300	56.6700	+9.868%	68	1,049	-95.765%
2026-03-11	51.4500	51.5800	51.3500	51.5800	-2.679%	4	1,000	-95.347%
2026-03-10	52.4700	53.4300	50.7800	53.0000	-2.752%	15	997	-95.472%
2026-03-09	64.4600	64.4600	54.5000	54.5000	-12.097%	14	992	-95.596%
2026-03-06	58.1500	62.6200	57.1000	62.0000	+11.231%	515	990	-96.129%
2026-03-05	53.8100	58.4900	51.6300	55.7400	+8.023%	14	563	-95.694%
2026-03-04	53.9500	54.8000	51.6000	51.6000	-7.742%	14	558	-95.349%
2026-03-03	57.3000	60.0000	55.2000	55.9300	+9.774%	374	557	-95.709%
2026-03-02	54.7500	54.7500	49.9000	50.9500	-0.098%	210	520	-95.289%
2026-02-27	52.2000	52.2000	49.9000	51.0000	+5.220%	23	362	-95.294%
2026-02-26	45.5100	50.6500	45.5100	48.4700	+11.042%	33	360	-95.048%
2026-02-25	43.8700	44.0600	43.4000	43.6500	-4.943%	12	341	-94.502%
2026-02-24	45.7000	45.9200	45.1500	45.9200	-6.381%	57	341	-94.774%
2026-02-23	50.0500	50.0500	48.7800	49.0500	+2.060%	33	321	-95.107%
2026-02-20	47.7500	48.9000	46.9500	48.0600	-3.880%	71	322	-95.006%
2026-02-19	49.5000	50.3500	49.3500	50.0000	+3.220%	78	277	-95.200%
2026-02-18	49.5000	50.0000	47.0000	48.4400	-5.020%	73	300	-95.045%
2026-02-17	52.9000	54.3000	49.7700	51.0000	+2.410%	147	247	-95.294%
2026-02-13	50.8500	52.0000	49.8000	49.8000	-4.415%	47	180	-95.181%
2026-02-12	46.2500	52.1000	46.2500	52.1000	+6.544%	24	180	-95.393%
2026-02-11	48.9000	48.9000	48.9000	48.9000	-3.929%	10	178	-95.092%
2026-02-10	50.9000	50.9000	50.9000	50.9000	+2.621%	1	168	-95.285%
2026-02-09	52.8500	52.8500	48.9000	49.6000	-3.483%	24	167	-95.161%
2026-02-06	54.4300	54.4300	51.3800	51.3900	-18.930%	8	159	-95.330%
2026-02-04	61.2600	63.3900	61.2600	63.3900	+14.795%	7	155	-96.214%
2026-02-03	49.9100	56.3100	49.9100	55.2200	+15.887%	3	153	-95.654%
2026-02-02	49.0000	49.0000	47.6500	47.6500	-2.136%	2	153	-94.963%
2026-01-30	47.7500	48.6900	47.7500	48.6900	+4.755%	2	153	-95.071%
2026-01-29	44.3600	47.5800	44.3600	46.4800	+3.381%	4	151	-94.836%
2026-01-28	45.5100	45.5100	44.7500	44.9600	-5.566%	4	152	-94.662%
2026-01-27	47.1200	47.6100	47.1200	47.6100	-5.853%	2	152	-94.959%
2026-01-23	50.5500	50.7000	49.6000	50.5700	+4.592%	24	153	-95.254%
2026-01-22	48.4500	48.6500	48.3500	48.3500	+0.041%	15	147	-95.036%
2026-01-21	49.9000	51.4500	48.0200	48.3300	-8.257%	10	141	-95.034%
2026-01-20	52.6800	52.6800	52.6800	52.6800	+6.424%	1	138	-95.444%
2026-01-16	48.4000	49.8800	48.4000	49.5000	-2.941%	6	139	-95.152%
2026-01-15	48.8000	51.0500	48.6000	51.0000	-2.017%	10	139	-95.294%
2026-01-13	51.2500	52.1000	51.2500	52.0500	-1.233%	11	134	-95.389%
2026-01-12	52.7000	52.7000	52.7000	52.7000	-9.915%	100	123	-95.446%
2026-01-08	58.5000	58.5000	58.5000	58.5000	-2.174%	3	23	-95.897%
2026-01-02	59.8000	59.8000	59.8000	59.8000	-7.430%	3	24	-95.987%
2025-12-23	64.6500	64.6500	64.6000	64.6000	-3.076%	4	21	-96.285%
2025-12-22	66.6500	66.6500	66.6500	66.6500	-16.005%	2	21	-96.399%
2025-12-17	79.5000	79.5000	79.3500	79.3500	+20.960%	2	22	-96.975%
2025-12-05	65.6000	65.6000	65.6000	65.6000	-3.173%	2	22	-96.341%
2025-12-03	67.7500	67.7500	67.7500	67.7500	-24.302%	6	20	-96.458%
2025-11-21	89.5000	89.5000	89.5000	89.5000	+2.602%	1	17	-97.318%
2025-11-18	87.2300	87.2300	87.2300	87.2300	+6.068%	1	16	-97.249%
2025-11-17	82.2400	82.2400	82.2400	82.2400	+12.781%	1	15	-97.082%
2025-11-06	72.9200	72.9200	72.9200	72.9200	+4.876%	1	14	-96.709%
2025-11-04	69.5300	69.5300	69.5300	69.5300	+5.572%	2	13	-96.548%
2025-10-30	65.8400	65.8600	65.8400	65.8600	-15.963%	5	11	-96.356%
2025-10-10	78.3700	78.3700	78.3700	78.3700	+4.843%	1	6	-96.938%
2025-10-08	74.7500	74.7500	74.7500	74.7500	+1.438%	1	6	-96.789%
2025-10-06	73.6900	73.6900	73.6900	73.6900	-30.619%	1	5	-96.743%
2025-08-15	106.2100	106.2100	106.2100	106.2100	+0.855%	1	4	-97.740%
2025-08-11	105.3100	105.3100	105.3100	105.3100	-3.651%	1	4	-97.721%
2025-07-21	109.3000	109.3000	109.3000	109.3000	+0.626%	1	3	-97.804%
2025-07-15	108.6200	108.6200	108.6200	108.6200	-4.122%	1	3	-97.790%
2025-07-10	113.2900	113.2900	113.2900	113.2900	-0.352%	1	2	-97.882%
2025-07-09	113.6900	113.6900	113.6900	113.6900	0.000%	1	1	-97.889%

.dark-mode .hvBCdv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hvBCdv{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P400SMH Jan 15 2027 400.00 Put (SMH270115P00400000)option OPRA

SMH20270115P400
SMH Jan 15 2027 400.00 Put (SMH270115P00400000)
option OPRA