Dark

SMH20270115P410
SMH Jan 15 2027 410.00 Put (SMH270115P00410000)
option OPRA

EOD

Sep 28, 2026

4.50+23.967%(+0.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.5000	4.5000	4.5000	4.5000	+23.967%	2	225	0.000%
2026-09-22	3.6300	3.6300	3.6300	3.6300	-9.250%	2	227	+23.967%
2026-09-21	4.1300	4.1300	4.0000	4.0000	-15.433%	3	227	+12.500%
2026-09-18	4.7300	4.7300	4.7300	4.7300	-7.073%	1	227	-4.863%
2026-09-17	4.9900	5.0900	4.9900	5.0900	-19.843%	2	228	-11.591%
2026-09-15	6.3300	6.3500	6.3300	6.3500	0.000%	2	228	-29.134%
2026-09-14	7.4100	7.4100	6.3500	6.3500	+22.115%	20	228	-29.134%
2026-09-04	5.6700	5.6700	5.2000	5.2000	-21.212%	4	237	-13.462%
2026-09-03	6.6000	6.6000	6.6000	6.6000	-9.216%	1	237	-31.818%
2026-09-02	7.2900	7.2900	7.2700	7.2700	+0.832%	40	237	-38.102%
2026-09-01	7.5000	7.5000	7.2000	7.2100	-32.930%	13	224	-37.587%
2026-08-24	10.7500	10.7500	10.7500	10.7500	+9.137%	1	232	-58.140%
2026-08-19	9.8100	9.8500	9.8100	9.8500	+35.488%	4	233	-54.315%
2026-08-17	7.2700	7.2700	7.2700	7.2700	-13.246%	2	233	-38.102%
2026-08-13	8.3800	8.3800	8.3800	8.3800	-11.323%	1	232	-46.301%
2026-08-12	9.4500	9.4500	9.4500	9.4500	-9.569%	1	232	-52.381%
2026-08-11	10.4500	10.4500	10.4500	10.4500	-19.305%	1	232	-56.938%
2026-08-07	12.9500	12.9500	12.9500	12.9500	-15.745%	1	232	-65.251%
2026-08-05	15.3700	15.3700	15.3700	15.3700	-2.845%	1	232	-70.722%
2026-08-04	15.8200	15.8200	15.8200	15.8200	-15.038%	2	231	-71.555%
2026-08-03	21.0000	21.0000	18.3500	18.6200	+2.027%	18	232	-75.832%
2026-07-31	17.9900	18.2900	17.3800	18.2500	-12.512%	25	225	-75.342%
2026-07-30	24.5700	24.5700	20.8600	20.8600	-20.015%	8	217	-78.428%
2026-07-29	26.0800	26.0800	26.0800	26.0800	+6.232%	2	214	-82.745%
2026-07-27	22.4000	24.5500	22.4000	24.5500	+16.627%	3	213	-81.670%
2026-07-24	21.0500	21.0500	21.0500	21.0500	+10.209%	1	215	-78.622%
2026-07-21	19.1000	19.1000	19.1000	19.1000	-13.103%	1	216	-76.440%
2026-07-20	21.9800	21.9800	21.9800	21.9800	-1.523%	1	216	-79.527%
2026-07-17	23.5000	23.5000	22.3200	22.3200	+2.385%	2	217	-79.839%
2026-07-16	21.8000	21.8000	21.8000	21.8000	+21.652%	1	216	-79.358%
2026-07-14	17.9200	17.9200	17.9200	17.9200	+0.448%	1	217	-74.888%
2026-07-06	17.8400	17.8400	17.8400	17.8400	+5.562%	10	227	-74.776%
2026-07-01	16.9000	16.9000	16.9000	16.9000	-11.611%	5	227	-73.373%
2026-06-26	19.1200	19.1200	19.1200	19.1200	+16.585%	1	222	-76.464%
2026-06-17	16.4000	16.4000	16.4000	16.4000	-0.606%	1	222	-72.561%
2026-06-16	16.5000	16.5000	16.5000	16.5000	+5.837%	1	222	-72.727%
2026-06-15	15.5900	15.5900	15.5900	15.5900	-17.947%	1	221	-71.135%
2026-06-12	18.5000	19.0000	18.5000	19.0000	+0.211%	2	221	-76.316%
2026-06-11	18.9600	18.9600	18.9600	18.9600	+2.486%	1	221	-76.266%
2026-06-08	18.8900	18.8900	18.5000	18.5000	-9.668%	100	221	-75.676%
2026-06-05	19.0000	20.4800	19.0000	20.4800	+15.380%	4	271	-78.027%
2026-06-04	17.9000	17.9000	17.7500	17.7500	+14.221%	28	275	-74.648%
2026-06-03	15.6200	15.6200	15.5400	15.5400	-2.264%	2	278	-71.042%
2026-06-02	16.0500	16.0500	15.9000	15.9000	-4.505%	2	277	-71.698%
2026-06-01	17.1500	17.1500	16.5000	16.6500	-1.070%	4	278	-72.973%
2026-05-26	16.9000	16.9000	16.8300	16.8300	-5.236%	2	276	-73.262%
2026-05-22	17.8000	17.8000	17.7600	17.7600	-10.076%	3	275	-74.662%
2026-05-21	19.7500	19.7500	19.7500	19.7500	-7.710%	1	273	-77.215%
2026-05-20	21.4000	21.4000	21.4000	21.4000	-2.283%	4	273	-78.972%
2026-05-15	21.9000	21.9000	21.9000	21.9000	-3.947%	6	270	-79.452%
2026-05-12	22.1700	22.8000	22.1700	22.8000	+13.376%	2	270	-80.263%
2026-05-08	20.1100	20.1100	20.1100	20.1100	-7.963%	1	270	-77.623%
2026-05-06	21.8500	21.8500	21.8500	21.8500	-7.219%	1	270	-79.405%
2026-05-05	23.5500	23.5500	23.5500	23.5500	-8.259%	1	269	-80.892%
2026-05-04	24.7500	25.6700	24.7500	25.6700	+1.623%	15	269	-82.470%
2026-05-01	26.0000	26.0000	25.0700	25.2600	-5.216%	44	266	-82.185%
2026-04-30	26.6500	26.6500	26.6500	26.6500	-8.951%	1	266	-83.114%
2026-04-28	29.2700	29.2700	29.2700	29.2700	+3.428%	1	266	-84.626%
2026-04-27	28.3000	28.3000	28.2500	28.3000	+2.573%	22	267	-84.099%
2026-04-24	27.5900	27.5900	27.5900	27.5900	-6.885%	1	277	-83.690%
2026-04-23	29.9800	29.9800	29.6300	29.6300	-8.662%	5	276	-84.813%
2026-04-21	32.7100	32.7100	32.3800	32.4400	-4.250%	7	276	-86.128%
2026-04-20	33.8800	33.8800	33.8800	33.8800	-0.147%	1	276	-86.718%
2026-04-17	34.1100	34.1100	33.8000	33.9300	-6.011%	14	277	-86.737%
2026-04-16	37.2600	37.2600	36.0500	36.1000	-5.621%	115	284	-87.535%
2026-04-15	38.9600	38.9600	38.2500	38.2500	-3.894%	2	249	-88.235%
2026-04-13	42.0300	43.0500	39.8000	39.8000	-3.609%	12	248	-88.693%
2026-04-10	40.0000	41.4500	40.0000	41.2900	-2.847%	131	247	-89.101%
2026-04-09	44.4700	44.4700	42.5000	42.5000	-5.639%	3	245	-89.412%
2026-04-08	45.0400	45.0400	45.0400	45.0400	-21.738%	1	243	-90.009%
2026-04-06	57.5500	57.5500	57.5500	57.5500	+3.975%	13	243	-92.181%
2026-03-25	55.3500	55.3500	55.3500	55.3500	-2.895%	1	230	-91.870%
2026-03-24	57.7000	57.7000	56.9500	57.0000	+2.758%	20	231	-92.105%
2026-03-23	55.4700	55.4700	55.4700	55.4700	-7.627%	1	214	-91.888%
2026-03-20	60.8500	60.8500	60.0500	60.0500	+1.094%	63	214	-92.506%
2026-03-19	59.4000	59.4000	59.4000	59.4000	+3.575%	1	205	-92.424%
2026-03-17	56.2500	57.3500	56.1500	57.3500	+2.962%	4	205	-92.153%
2026-03-10	55.6000	55.7000	55.6000	55.7000	-12.214%	11	205	-91.921%
2026-03-09	68.9000	68.9000	63.4500	63.4500	+2.786%	5	214	-92.908%
2026-03-06	62.5700	62.5700	61.7300	61.7300	+2.117%	4	214	-92.710%
2026-03-03	60.4500	60.4500	60.4500	60.4500	+9.710%	2	214	-92.556%
2026-03-02	57.2000	57.2000	55.1000	55.1000	-0.899%	3	214	-91.833%
2026-02-27	55.5500	55.6000	55.5500	55.6000	+0.816%	3	214	-91.906%
2026-02-26	51.5500	55.1500	51.5500	55.1500	+15.618%	76	213	-91.840%
2026-02-25	47.5900	47.7000	47.5900	47.7000	-4.866%	37	183	-90.566%
2026-02-24	50.3500	50.3500	50.1400	50.1400	-7.148%	20	183	-91.025%
2026-02-23	53.6500	54.0000	53.6500	54.0000	-2.209%	33	167	-91.667%
2026-02-19	54.2000	55.2800	54.2000	55.2200	+5.181%	106	146	-91.851%
2026-02-18	54.4200	54.4200	52.5000	52.5000	-5.269%	5	64	-91.429%
2026-02-17	59.0700	59.6000	54.6000	55.4200	-0.556%	9	59	-91.880%
2026-02-13	57.6700	57.6700	55.7300	55.7300	+3.204%	8	54	-91.925%
2026-02-12	54.0000	54.0000	54.0000	54.0000	+3.846%	20	54	-91.667%
2026-02-11	51.1500	53.4500	51.1500	52.0000	-4.236%	41	54	-91.346%
2026-02-09	54.3000	54.3000	54.3000	54.3000	-17.099%	1	34	-91.713%
2026-02-05	65.5000	65.5000	65.5000	65.5000	+25.551%	12	33	-93.130%
2026-02-02	56.0300	56.0300	52.1700	52.1700	+2.294%	6	21	-91.374%
2026-01-29	51.0000	51.0000	51.0000	51.0000	+3.323%	2	20	-91.176%
2026-01-28	50.0500	50.0500	49.3600	49.3600	-4.155%	2	22	-90.883%
2026-01-27	52.4300	52.4300	51.3500	51.5000	-6.278%	11	20	-91.262%
2026-01-26	55.0000	55.0000	54.9500	54.9500	-0.991%	2	11	-91.811%
2026-01-23	54.8000	55.5000	54.8000	55.5000	+4.677%	2	9	-91.892%
2026-01-21	53.0200	53.0200	53.0200	53.0200	-7.791%	1	8	-91.513%
2026-01-20	58.2600	58.2600	57.5000	57.5000	+5.893%	2	7	-92.174%
2026-01-16	54.6600	54.6600	54.3000	54.3000	-10.647%	6	7	-91.713%
2026-01-07	60.7700	60.7700	60.7700	60.7700	+2.324%	1	7	-92.595%
2026-01-06	59.3900	59.3900	59.3900	59.3900	-25.389%	3	6	-92.423%
2025-12-16	79.8500	79.8500	79.6000	79.6000	+18.364%	2	3	-94.347%
2025-12-10	67.2500	67.2500	67.2500	67.2500	-22.487%	1	2	-93.309%
2025-11-13	86.7600	86.7600	86.7600	86.7600	+7.978%	1	3	-94.813%
2025-11-06	80.1500	80.3500	80.1500	80.3500	+10.492%	2	3	-94.400%
2025-10-28	72.7200	72.7200	72.7200	72.7200	-14.898%	1	2	-93.812%
2025-10-13	85.4500	85.4500	85.4500	85.4500	-20.363%	1	2	-94.734%
2025-09-12	107.3000	107.3000	107.3000	107.3000	0.000%	1	1	-95.806%

.dark-mode .bTnqZp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTnqZp{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P410SMH Jan 15 2027 410.00 Put (SMH270115P00410000)option OPRA

SMH20270115P410
SMH Jan 15 2027 410.00 Put (SMH270115P00410000)
option OPRA