Dark

SMH20270115P405
SMH Jan 15 2027 405.00 Put (SMH270115P00405000)
option OPRA

EOD

Sep 30, 2026

3.70+23.333%(+0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	3.7000	3.7000	3.7000	3.7000	+23.333%	1	186	0.000%
2026-09-29	3.0000	3.0000	3.0000	3.0000	-11.765%	10	185	+23.333%
2026-09-28	3.4000	3.4000	3.4000	3.4000	-39.177%	10	195	+8.824%
2026-09-10	5.5900	5.5900	5.5900	5.5900	+8.544%	1	195	-33.810%
2026-09-09	5.1900	5.3200	5.1500	5.1500	-36.498%	6	195	-28.155%
2026-08-25	8.2000	8.2000	8.1100	8.1100	-7.841%	8	197	-54.377%
2026-08-21	8.8000	8.8000	8.8000	8.8000	-0.565%	2	197	-57.955%
2026-08-19	9.1900	9.3000	8.8500	8.8500	+29.575%	10	201	-58.192%
2026-08-17	6.8200	6.8300	6.8200	6.8300	-15.155%	2	197	-45.827%
2026-08-13	8.0500	8.0500	8.0500	8.0500	-8.523%	1	198	-54.037%
2026-08-12	8.8000	8.8000	8.8000	8.8000	-13.386%	3	198	-57.955%
2026-08-11	10.2600	10.2600	10.1600	10.1600	-19.365%	2	200	-63.583%
2026-08-07	12.6000	12.6000	12.6000	12.6000	-14.286%	2	200	-70.635%
2026-08-05	13.7700	14.7000	13.7500	14.7000	-2.326%	4	198	-74.830%
2026-08-04	15.0500	15.0500	15.0500	15.0500	-22.542%	1	198	-75.415%
2026-08-03	19.3900	19.4300	19.3800	19.4300	0.000%	10	199	-80.957%
2026-07-30	19.5900	19.5900	19.4300	19.4300	-15.705%	2	204	-80.957%
2026-07-28	23.1000	23.1000	23.0500	23.0500	+26.718%	2	205	-83.948%
2026-07-21	18.0700	18.1900	18.0500	18.1900	-4.263%	6	204	-79.659%
2026-07-02	19.0000	19.0000	19.0000	19.0000	+24.183%	1	203	-80.526%
2026-07-01	15.3000	15.3000	15.3000	15.3000	-11.047%	30	203	-75.817%
2026-06-29	19.0000	19.0000	17.2000	17.2000	-3.641%	2	233	-78.488%
2026-06-26	17.8500	17.8500	17.8500	17.8500	+6.250%	1	233	-79.272%
2026-06-25	16.8000	16.8000	16.8000	16.8000	+4.673%	1	233	-77.976%
2026-06-17	15.5500	16.0500	15.5500	16.0500	-9.322%	2	232	-76.947%
2026-06-12	17.7000	17.7000	17.7000	17.7000	-2.479%	1	232	-79.096%
2026-06-11	20.4500	20.4500	18.1500	18.1500	-11.893%	21	232	-79.614%
2026-06-09	20.6000	20.6000	20.6000	20.6000	+14.444%	1	213	-82.039%
2026-06-08	18.0000	18.0000	18.0000	18.0000	-6.736%	10	212	-79.444%
2026-06-05	18.2200	19.3000	18.1600	19.3000	+14.881%	3	212	-80.829%
2026-06-04	16.8000	16.8000	16.8000	16.8000	+12.827%	1	213	-77.976%
2026-06-03	14.9200	14.9700	14.8900	14.8900	-2.361%	8	214	-75.151%
2026-06-02	15.2000	15.3200	15.1500	15.2500	-5.280%	10	215	-75.738%
2026-05-28	16.1000	16.1000	16.1000	16.1000	-0.801%	1	218	-77.019%
2026-05-26	15.8500	16.2300	15.8500	16.2300	-11.263%	2	218	-77.203%
2026-05-21	18.2900	18.2900	18.2900	18.2900	-17.427%	1	219	-79.770%
2026-05-19	22.1500	22.1500	22.1500	22.1500	+6.235%	1	219	-83.296%
2026-05-15	21.3100	21.3100	20.8500	20.8500	+7.308%	7	219	-82.254%
2026-05-14	19.4300	19.4300	19.4300	19.4300	+4.970%	1	223	-80.957%
2026-05-11	18.5100	18.5100	18.5100	18.5100	-10.363%	1	222	-80.011%
2026-05-06	20.7500	20.7500	20.6500	20.6500	-15.473%	2	221	-82.082%
2026-05-04	23.6000	24.4300	23.6000	24.4300	+0.329%	13	222	-84.855%
2026-05-01	24.7500	24.7500	24.3500	24.3500	-9.681%	48	202	-84.805%
2026-04-29	27.0000	27.0000	26.9600	26.9600	-2.952%	2	202	-86.276%
2026-04-28	27.9800	27.9800	27.6700	27.7800	+6.641%	34	203	-86.681%
2026-04-27	26.8000	26.8000	26.0500	26.0500	-1.326%	5	200	-85.797%
2026-04-24	26.2500	26.4500	26.2500	26.4000	-11.290%	27	197	-85.985%
2026-04-23	28.4500	29.7600	28.4500	29.7600	-1.620%	2	196	-87.567%
2026-04-22	29.7200	30.2500	29.7200	30.2500	-12.874%	2	197	-87.769%
2026-04-16	34.7700	34.7700	34.7000	34.7200	-1.754%	18	198	-89.343%
2026-04-14	36.2500	36.2500	35.3400	35.3400	-9.616%	76	191	-89.530%
2026-04-13	39.1000	39.1000	39.1000	39.1000	-0.761%	10	226	-90.537%
2026-04-10	39.5000	39.5000	39.4000	39.4000	-10.169%	20	236	-90.609%
2026-04-08	43.8500	43.8600	43.7000	43.8600	-20.080%	5	236	-91.564%
2026-04-01	54.5200	54.8800	54.5200	54.8800	-10.721%	7	242	-93.258%
2026-03-31	64.9800	64.9800	61.2300	61.4700	-8.866%	44	245	-93.981%
2026-03-30	67.2000	67.4500	67.2000	67.4500	+6.053%	5	238	-94.514%
2026-03-27	63.6800	63.6800	63.6000	63.6000	+10.551%	8	238	-94.182%
2026-03-26	57.5300	57.5300	57.5300	57.5300	+11.492%	8	231	-93.569%
2026-03-25	51.7000	51.7000	51.6000	51.6000	-4.409%	17	223	-92.829%
2026-03-23	54.3800	54.3800	53.9800	53.9800	-11.941%	15	222	-93.146%
2026-03-20	60.1500	61.3000	57.9500	61.3000	+13.582%	5	212	-93.964%
2026-03-19	57.2000	57.2200	53.9600	53.9700	-0.589%	101	212	-93.144%
2026-03-18	54.1800	54.3900	54.1800	54.2900	+0.074%	27	193	-93.185%
2026-03-17	55.0400	55.0400	54.2500	54.2500	-7.471%	9	166	-93.180%
2026-03-12	57.8000	59.5500	57.8000	58.6300	+8.675%	18	158	-93.689%
2026-03-11	54.0000	54.0100	53.8000	53.9500	-6.919%	24	148	-93.142%
2026-03-09	57.9600	57.9600	57.9600	57.9600	-9.902%	15	130	-93.616%
2026-03-06	64.3300	64.3300	64.3300	64.3300	+5.459%	5	115	-94.248%
2026-03-05	56.2300	61.0000	56.2000	61.0000	+11.804%	11	110	-93.934%
2026-03-04	56.4500	56.4500	54.5600	54.5600	-0.256%	7	107	-93.218%
2026-03-02	55.2600	55.2600	54.7000	54.7000	+2.994%	2	108	-93.236%
2026-02-27	52.3200	53.1500	52.3200	53.1100	+2.115%	21	107	-93.033%
2026-02-23	52.0300	52.0300	52.0100	52.0100	+2.970%	10	100	-92.886%
2026-02-20	49.8600	50.5100	49.8500	50.5100	-3.423%	28	90	-92.675%
2026-02-19	50.9000	53.1800	50.9000	52.3000	+2.449%	74	72	-92.925%
2026-02-18	51.0500	51.0500	51.0500	51.0500	-5.235%	2	80	-92.752%
2026-02-13	53.8700	53.8700	53.8700	53.8700	+0.223%	1	79	-93.132%
2026-02-12	52.8000	53.7500	52.8000	53.7500	+2.871%	69	79	-93.116%
2026-02-11	52.2500	52.2500	52.2500	52.2500	+0.288%	1	12	-92.919%
2026-02-10	52.1000	52.1000	52.1000	52.1000	+1.165%	1	11	-92.898%
2026-02-09	51.5000	51.5000	51.5000	51.5000	-10.838%	1	12	-92.816%
2026-02-03	57.7600	57.7600	57.7600	57.7600	+15.937%	1	11	-93.594%
2026-01-27	49.8200	49.8200	49.8200	49.8200	-2.409%	2	11	-92.573%
2026-01-22	51.0000	51.1500	50.4700	51.0500	+0.909%	8	11	-92.752%
2026-01-21	53.3500	53.9600	50.5900	50.5900	-11.121%	4	5	-92.686%
2026-01-20	54.8000	56.9200	54.8000	56.9200	+10.139%	3	5	-93.500%
2026-01-16	52.0700	52.0700	51.6800	51.6800	-1.299%	4	3	-92.841%
2026-01-15	52.3600	52.3600	52.3600	52.3600	-3.838%	1	3	-92.934%
2026-01-13	54.5000	54.5000	54.4500	54.4500	0.000%	2	2	-93.205%

.dark-mode .CYChZW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CYChZW{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P405SMH Jan 15 2027 405.00 Put (SMH270115P00405000)option OPRA

SMH20270115P405
SMH Jan 15 2027 405.00 Put (SMH270115P00405000)
option OPRA