Dark

SMH20270115P420
SMH Jan 15 2027 420.00 Put (SMH270115P00420000)
option OPRA

EOD

Aug 5, 2026

16.01-8.879%(-1.56)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	16.7500	16.8000	15.8600	16.0100	-8.879%	11	495	0.000%
2026-08-04	17.4700	17.6400	17.4700	17.5700	-17.318%	6	497	-8.879%
2026-08-03	21.6100	21.6100	21.2500	21.2500	-0.932%	21	496	-24.659%
2026-07-31	19.6000	21.7500	19.6000	21.4500	-6.820%	5	497	-25.361%
2026-07-30	25.2000	25.2000	23.0200	23.0200	-27.359%	51	496	-30.452%
2026-07-29	27.3500	31.9000	27.3500	31.6900	+6.880%	5	491	-49.479%
2026-07-28	29.6500	29.6500	29.6500	29.6500	+14.922%	1	490	-46.003%
2026-07-27	25.8000	25.8000	25.8000	25.8000	+10.115%	2	490	-37.946%
2026-07-24	23.4300	23.4300	23.4300	23.4300	+13.462%	1	490	-31.669%
2026-07-22	20.6500	20.6500	20.6500	20.6500	-3.864%	1	489	-22.470%
2026-07-21	21.4800	21.4800	21.4800	21.4800	-11.641%	1	490	-25.466%
2026-07-20	24.3100	24.3100	24.3100	24.3100	-6.500%	20	489	-34.142%
2026-07-17	26.0000	26.0000	26.0000	26.0000	+9.244%	51	469	-38.423%
2026-07-16	23.8000	23.8000	23.8000	23.8000	+10.441%	1	418	-32.731%
2026-07-15	21.5500	21.5500	21.5500	21.5500	+5.482%	1	417	-25.708%
2026-07-14	20.9000	20.9000	20.4300	20.4300	-5.722%	2	416	-21.635%
2026-07-13	21.6700	21.6700	21.6700	21.6700	-8.681%	1	416	-26.119%
2026-07-07	23.1000	23.7300	23.1000	23.7300	+19.306%	2	415	-32.533%
2026-07-06	19.0000	19.8900	19.0000	19.8900	-13.522%	3	416	-19.507%
2026-07-02	22.6400	23.1500	22.6400	23.0000	+30.312%	3	417	-30.391%
2026-07-01	17.8200	17.8200	17.6500	17.6500	+9.969%	2	417	-9.292%
2026-06-30	16.0500	16.0500	16.0500	16.0500	-24.648%	2	416	-0.249%
2026-06-26	21.3000	21.3000	21.3000	21.3000	+1.963%	1	414	-24.836%
2026-06-24	20.8700	20.8900	20.8700	20.8900	+2.906%	11	414	-23.360%
2026-06-23	21.0000	21.0000	20.3000	20.3000	+22.289%	3	422	-21.133%
2026-06-22	16.6000	16.6000	16.6000	16.6000	-3.207%	1	423	-3.554%
2026-06-18	17.1000	17.1500	17.1000	17.1500	-3.975%	13	438	-6.647%
2026-06-17	18.0500	18.0500	17.4900	17.8600	-8.410%	45	438	-10.358%
2026-06-16	19.5000	19.5000	19.5000	19.5000	+16.071%	1	438	-17.897%
2026-06-15	17.1000	17.1000	16.7100	16.8000	-16.000%	6	462	-4.702%
2026-06-12	20.6600	20.8800	19.9000	20.0000	-5.527%	187	462	-19.950%
2026-06-11	21.0000	21.1700	21.0000	21.1700	-5.280%	2	462	-24.374%
2026-06-10	22.3500	22.3500	22.3500	22.3500	-18.579%	1	462	-28.367%
2026-06-09	23.5700	27.4500	23.5700	27.4500	+33.968%	188	486	-41.676%
2026-06-08	20.7500	21.0000	20.4100	20.4900	+12.582%	144	324	-21.864%
2026-06-04	18.2000	18.2000	18.2000	18.2000	+7.820%	1	397	-12.033%
2026-06-03	17.0500	17.3300	16.8800	16.8800	-3.708%	34	396	-5.154%
2026-06-02	17.5300	17.5300	17.5300	17.5300	-6.755%	1	372	-8.671%
2026-05-28	19.7000	19.7000	18.5000	18.8000	-4.082%	27	371	-14.840%
2026-05-27	20.0000	20.0000	19.6000	19.6000	+4.034%	5	348	-18.316%
2026-05-26	18.9800	18.9800	18.6000	18.8400	-4.317%	4	346	-15.021%
2026-05-22	20.1500	20.1500	19.6000	19.6900	-10.703%	29	345	-18.690%
2026-05-21	21.1500	22.0500	21.1500	22.0500	-2.000%	3	345	-27.392%
2026-05-20	23.0000	23.0000	22.5000	22.5000	-11.348%	2	345	-28.844%
2026-05-19	25.3800	25.3800	25.3800	25.3800	-1.628%	1	347	-36.919%
2026-05-18	23.4500	25.8000	23.4500	25.8000	+7.724%	7	347	-37.946%
2026-05-15	24.0000	24.0000	23.9500	23.9500	+7.834%	2	347	-33.152%
2026-05-14	22.2100	22.2100	22.2100	22.2100	-1.508%	1	339	-27.915%
2026-05-13	23.3800	23.3800	22.5500	22.5500	-3.632%	2	338	-29.002%
2026-05-12	22.8000	23.4000	22.8000	23.4000	+7.339%	13	338	-31.581%
2026-05-11	21.1500	21.8000	21.1500	21.8000	-1.044%	62	338	-26.560%
2026-05-08	22.0200	22.0300	22.0200	22.0300	-10.082%	2	273	-27.326%
2026-05-07	23.1900	24.5000	23.1900	24.5000	+6.107%	35	273	-34.653%
2026-05-06	23.9000	24.0000	23.0900	23.0900	-13.032%	13	261	-30.663%
2026-05-05	26.0500	26.5500	25.6900	26.5500	-10.000%	11	260	-39.699%
2026-05-04	29.5000	29.5000	29.5000	29.5000	+2.967%	1	256	-45.729%
2026-05-01	28.5300	28.7000	28.2000	28.6500	-3.535%	30	260	-44.119%
2026-04-30	29.7000	29.7000	29.7000	29.7000	-4.808%	10	260	-46.094%
2026-04-29	31.0000	31.2400	30.8700	31.2000	-7.473%	7	260	-48.686%
2026-04-28	32.8000	33.7200	32.8000	33.7200	+12.213%	26	255	-52.521%
2026-04-27	31.3000	31.3000	30.0500	30.0500	-1.475%	42	243	-46.722%
2026-04-24	29.7000	30.5000	29.7000	30.5000	-6.212%	8	232	-47.508%
2026-04-23	34.8600	34.8600	32.5200	32.5200	-6.147%	2	227	-50.769%
2026-04-22	34.9500	34.9500	34.5900	34.6500	-4.677%	3	227	-53.795%
2026-04-21	36.0900	36.3500	36.0900	36.3500	-3.067%	10	217	-55.956%
2026-04-17	37.5000	37.5000	36.9500	37.5000	-5.135%	106	217	-57.307%
2026-04-16	40.8800	40.8800	39.5300	39.5300	-3.703%	11	122	-59.499%
2026-04-15	40.9700	41.0500	40.9700	41.0500	+0.613%	2	122	-60.999%
2026-04-14	41.4800	41.4800	40.5900	40.8000	-10.742%	6	141	-60.760%
2026-04-10	45.0400	45.7100	43.5800	45.7100	-2.786%	149	139	-64.975%
2026-04-09	47.0200	47.0200	47.0200	47.0200	-6.965%	1	140	-65.951%
2026-04-08	49.0700	50.5400	49.0700	50.5400	-14.556%	10	141	-68.322%
2026-03-25	60.1500	60.3300	59.1500	59.1500	-5.117%	29	159	-72.933%
2026-03-24	62.3400	62.3400	62.3400	62.3400	-0.827%	1	165	-74.318%
2026-03-23	60.0600	63.6000	60.0600	62.8600	-2.693%	5	166	-74.531%
2026-03-19	65.2500	65.2500	64.6000	64.6000	-1.148%	40	166	-75.217%
2026-03-13	65.3500	65.3500	65.3500	65.3500	-2.608%	1	158	-75.501%
2026-03-12	67.1000	67.1000	67.1000	67.1000	+9.283%	1	157	-76.140%
2026-03-11	61.5000	61.5500	61.4000	61.4000	-2.073%	5	156	-73.925%
2026-03-10	61.1000	62.7000	61.1000	62.7000	-8.467%	2	151	-74.466%
2026-03-06	67.9700	68.5000	67.9700	68.5000	+2.545%	11	150	-76.628%
2026-03-05	66.8000	66.8000	66.8000	66.8000	+7.051%	1	139	-76.033%
2026-03-04	62.8000	62.8000	62.4000	62.4000	-5.383%	2	138	-74.343%
2026-03-03	67.2000	67.2000	65.9500	65.9500	+6.629%	7	140	-75.724%
2026-03-02	61.8500	61.8500	61.8500	61.8500	+1.643%	4	137	-74.115%
2026-02-27	59.6500	60.8500	59.6500	60.8500	+4.374%	11	137	-73.689%
2026-02-26	55.1100	58.5300	55.0700	58.3000	+12.267%	64	136	-72.539%
2026-02-25	51.9000	51.9400	51.9000	51.9300	-10.466%	46	117	-69.170%
2026-02-24	58.0000	58.0000	58.0000	58.0000	-1.545%	2	117	-72.397%
2026-02-23	58.9100	58.9100	58.9100	58.9100	+4.822%	1	117	-72.823%
2026-02-20	56.2000	56.2000	56.2000	56.2000	-7.414%	1	117	-71.512%
2026-02-17	60.5500	60.7000	60.5500	60.7000	+3.144%	2	117	-73.624%
2026-02-09	59.4500	59.4500	58.8000	58.8500	-4.075%	16	116	-72.795%
2026-02-06	61.4000	61.4000	61.3500	61.3500	-16.757%	5	105	-73.904%
2026-02-05	71.1500	73.7000	71.1500	73.7000	+29.298%	3	100	-78.277%
2026-02-02	58.0000	58.0000	57.0000	57.0000	-0.766%	3	98	-71.912%
2026-01-30	57.4400	57.4400	57.4400	57.4400	+2.755%	1	97	-72.127%
2026-01-29	53.6800	55.9000	53.6800	55.9000	+2.287%	2	98	-71.360%
2026-01-28	54.6500	54.6500	54.6500	54.6500	-2.844%	1	98	-70.704%
2026-01-27	56.3000	56.3000	56.2500	56.2500	-6.266%	77	98	-71.538%
2026-01-21	60.0100	60.0100	60.0100	60.0100	-7.320%	2	21	-73.321%
2026-01-20	64.7500	64.7500	64.7500	64.7500	+11.638%	1	20	-75.274%
2026-01-16	58.0000	58.0000	58.0000	58.0000	-13.497%	1	19	-72.397%
2026-01-14	67.0500	67.0500	67.0500	67.0500	+3.793%	1	19	-76.122%
2026-01-09	65.0500	65.0500	64.6000	64.6000	-1.794%	2	18	-75.217%
2026-01-06	65.7800	65.7800	65.7800	65.7800	-10.186%	5	17	-75.661%
2025-12-10	73.2400	73.2400	73.2400	73.2400	-4.136%	1	17	-78.140%
2025-11-03	76.4000	76.4000	76.4000	76.4000	-3.070%	2	15	-79.045%
2025-10-28	78.8200	78.8200	78.8200	78.8200	-18.406%	1	15	-79.688%
2025-10-22	96.2500	96.6000	96.1500	96.6000	0.000%	28	14	-83.427%

.dark-mode .hcDd6P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcDd6P{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P420SMH Jan 15 2027 420.00 Put (SMH270115P00420000)option OPRA

SMH20270115P420
SMH Jan 15 2027 420.00 Put (SMH270115P00420000)
option OPRA