Dark

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

EOD

Sep 28, 2026

3.98-0.500%(-0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.0300	4.0300	3.9800	3.9800	-0.500%	5	516	0.000%
2026-09-25	4.1000	4.1800	3.9500	4.0000	-1.720%	8	511	-0.500%
2026-09-23	4.1500	4.1500	4.0700	4.0700	+0.246%	5	509	-2.211%
2026-09-22	4.1000	4.1000	4.0600	4.0600	-17.480%	3	513	-1.970%
2026-09-21	4.9200	4.9200	4.9200	4.9200	-15.172%	3	515	-19.106%
2026-09-17	5.9000	5.9000	5.8000	5.8000	-15.328%	2	518	-31.379%
2026-09-16	6.8500	6.8500	6.8500	6.8500	-5.647%	2	518	-41.898%
2026-09-14	7.3500	7.3500	6.9500	7.2600	+21.000%	10	518	-45.179%
2026-09-11	6.0500	6.0500	6.0000	6.0000	-6.542%	21	515	-33.667%
2026-09-09	6.4200	6.4200	6.4200	6.4200	-17.161%	1	494	-38.006%
2026-09-03	7.7500	7.7500	7.7500	7.7500	+5.442%	1	494	-48.645%
2026-09-02	8.4200	8.4200	7.3500	7.3500	-11.339%	4	495	-45.850%
2026-09-01	8.5700	8.5700	8.2000	8.2900	+4.408%	14	495	-51.990%
2026-08-31	8.0800	8.0800	7.9000	7.9400	-3.406%	5	493	-49.874%
2026-08-28	8.2200	8.2200	8.2200	8.2200	-2.952%	1	490	-51.582%
2026-08-27	8.5000	8.5000	8.4000	8.4700	-24.036%	6	489	-53.011%
2026-08-24	12.2600	12.3000	11.1500	11.1500	+3.432%	6	492	-64.305%
2026-08-21	10.7800	10.7800	10.7800	10.7800	-2.970%	1	491	-63.080%
2026-08-19	11.6800	11.6800	11.1100	11.1100	+4.811%	12	491	-64.176%
2026-08-18	9.8000	10.6000	9.8000	10.6000	+27.711%	2	497	-62.453%
2026-08-17	8.2000	8.3000	8.2000	8.3000	-13.089%	3	496	-52.048%
2026-08-13	9.5500	9.5500	9.5500	9.5500	-26.538%	1	496	-58.325%
2026-08-11	13.0000	13.0000	13.0000	13.0000	-1.440%	2	497	-69.385%
2026-08-10	13.1900	13.1900	13.1900	13.1900	-17.614%	1	495	-69.826%
2026-08-05	16.7500	16.8000	15.8600	16.0100	-8.879%	11	495	-75.141%
2026-08-04	17.4700	17.6400	17.4700	17.5700	-17.318%	6	497	-77.348%
2026-08-03	21.6100	21.6100	21.2500	21.2500	-0.932%	21	496	-81.271%
2026-07-31	19.6000	21.7500	19.6000	21.4500	-6.820%	5	497	-81.445%
2026-07-30	25.2000	25.2000	23.0200	23.0200	-27.359%	51	496	-82.711%
2026-07-29	27.3500	31.9000	27.3500	31.6900	+6.880%	5	491	-87.441%
2026-07-28	29.6500	29.6500	29.6500	29.6500	+14.922%	1	490	-86.577%
2026-07-27	25.8000	25.8000	25.8000	25.8000	+10.115%	2	490	-84.574%
2026-07-24	23.4300	23.4300	23.4300	23.4300	+13.462%	1	490	-83.013%
2026-07-22	20.6500	20.6500	20.6500	20.6500	-3.864%	1	489	-80.726%
2026-07-21	21.4800	21.4800	21.4800	21.4800	-11.641%	1	490	-81.471%
2026-07-20	24.3100	24.3100	24.3100	24.3100	-6.500%	20	489	-83.628%
2026-07-17	26.0000	26.0000	26.0000	26.0000	+9.244%	51	469	-84.692%
2026-07-16	23.8000	23.8000	23.8000	23.8000	+10.441%	1	418	-83.277%
2026-07-15	21.5500	21.5500	21.5500	21.5500	+5.482%	1	417	-81.531%
2026-07-14	20.9000	20.9000	20.4300	20.4300	-5.722%	2	416	-80.519%
2026-07-13	21.6700	21.6700	21.6700	21.6700	-8.681%	1	416	-81.634%
2026-07-07	23.1000	23.7300	23.1000	23.7300	+19.306%	2	415	-83.228%
2026-07-06	19.0000	19.8900	19.0000	19.8900	-13.522%	3	416	-79.990%
2026-07-02	22.6400	23.1500	22.6400	23.0000	+30.312%	3	417	-82.696%
2026-07-01	17.8200	17.8200	17.6500	17.6500	+9.969%	2	417	-77.450%
2026-06-30	16.0500	16.0500	16.0500	16.0500	-24.648%	2	416	-75.202%
2026-06-26	21.3000	21.3000	21.3000	21.3000	+1.963%	1	414	-81.315%
2026-06-24	20.8700	20.8900	20.8700	20.8900	+2.906%	11	414	-80.948%
2026-06-23	21.0000	21.0000	20.3000	20.3000	+22.289%	3	422	-80.394%
2026-06-22	16.6000	16.6000	16.6000	16.6000	-3.207%	1	423	-76.024%
2026-06-18	17.1000	17.1500	17.1000	17.1500	-3.975%	13	438	-76.793%
2026-06-17	18.0500	18.0500	17.4900	17.8600	-8.410%	45	438	-77.716%
2026-06-16	19.5000	19.5000	19.5000	19.5000	+16.071%	1	438	-79.590%
2026-06-15	17.1000	17.1000	16.7100	16.8000	-16.000%	6	462	-76.310%
2026-06-12	20.6600	20.8800	19.9000	20.0000	-5.527%	187	462	-80.100%
2026-06-11	21.0000	21.1700	21.0000	21.1700	-5.280%	2	462	-81.200%
2026-06-10	22.3500	22.3500	22.3500	22.3500	-18.579%	1	462	-82.192%
2026-06-09	23.5700	27.4500	23.5700	27.4500	+33.968%	188	486	-85.501%
2026-06-08	20.7500	21.0000	20.4100	20.4900	+12.582%	144	324	-80.576%
2026-06-04	18.2000	18.2000	18.2000	18.2000	+7.820%	1	397	-78.132%
2026-06-03	17.0500	17.3300	16.8800	16.8800	-3.708%	34	396	-76.422%
2026-06-02	17.5300	17.5300	17.5300	17.5300	-6.755%	1	372	-77.296%
2026-05-28	19.7000	19.7000	18.5000	18.8000	-4.082%	27	371	-78.830%
2026-05-27	20.0000	20.0000	19.6000	19.6000	+4.034%	5	348	-79.694%
2026-05-26	18.9800	18.9800	18.6000	18.8400	-4.317%	4	346	-78.875%
2026-05-22	20.1500	20.1500	19.6000	19.6900	-10.703%	29	345	-79.787%
2026-05-21	21.1500	22.0500	21.1500	22.0500	-2.000%	3	345	-81.950%
2026-05-20	23.0000	23.0000	22.5000	22.5000	-11.348%	2	345	-82.311%
2026-05-19	25.3800	25.3800	25.3800	25.3800	-1.628%	1	347	-84.318%
2026-05-18	23.4500	25.8000	23.4500	25.8000	+7.724%	7	347	-84.574%
2026-05-15	24.0000	24.0000	23.9500	23.9500	+7.834%	2	347	-83.382%
2026-05-14	22.2100	22.2100	22.2100	22.2100	-1.508%	1	339	-82.080%
2026-05-13	23.3800	23.3800	22.5500	22.5500	-3.632%	2	338	-82.350%
2026-05-12	22.8000	23.4000	22.8000	23.4000	+7.339%	13	338	-82.991%
2026-05-11	21.1500	21.8000	21.1500	21.8000	-1.044%	62	338	-81.743%
2026-05-08	22.0200	22.0300	22.0200	22.0300	-10.082%	2	273	-81.934%
2026-05-07	23.1900	24.5000	23.1900	24.5000	+6.107%	35	273	-83.755%
2026-05-06	23.9000	24.0000	23.0900	23.0900	-13.032%	13	261	-82.763%
2026-05-05	26.0500	26.5500	25.6900	26.5500	-10.000%	11	260	-85.009%
2026-05-04	29.5000	29.5000	29.5000	29.5000	+2.967%	1	256	-86.508%
2026-05-01	28.5300	28.7000	28.2000	28.6500	-3.535%	30	260	-86.108%
2026-04-30	29.7000	29.7000	29.7000	29.7000	-4.808%	10	260	-86.599%
2026-04-29	31.0000	31.2400	30.8700	31.2000	-7.473%	7	260	-87.244%
2026-04-28	32.8000	33.7200	32.8000	33.7200	+12.213%	26	255	-88.197%
2026-04-27	31.3000	31.3000	30.0500	30.0500	-1.475%	42	243	-86.755%
2026-04-24	29.7000	30.5000	29.7000	30.5000	-6.212%	8	232	-86.951%
2026-04-23	34.8600	34.8600	32.5200	32.5200	-6.147%	2	227	-87.761%
2026-04-22	34.9500	34.9500	34.5900	34.6500	-4.677%	3	227	-88.514%
2026-04-21	36.0900	36.3500	36.0900	36.3500	-3.067%	10	217	-89.051%
2026-04-17	37.5000	37.5000	36.9500	37.5000	-5.135%	106	217	-89.387%
2026-04-16	40.8800	40.8800	39.5300	39.5300	-3.703%	11	122	-89.932%
2026-04-15	40.9700	41.0500	40.9700	41.0500	+0.613%	2	122	-90.305%
2026-04-14	41.4800	41.4800	40.5900	40.8000	-10.742%	6	141	-90.245%
2026-04-10	45.0400	45.7100	43.5800	45.7100	-2.786%	149	139	-91.293%
2026-04-09	47.0200	47.0200	47.0200	47.0200	-6.965%	1	140	-91.536%
2026-04-08	49.0700	50.5400	49.0700	50.5400	-14.556%	10	141	-92.125%
2026-03-25	60.1500	60.3300	59.1500	59.1500	-5.117%	29	159	-93.271%
2026-03-24	62.3400	62.3400	62.3400	62.3400	-0.827%	1	165	-93.616%
2026-03-23	60.0600	63.6000	60.0600	62.8600	-2.693%	5	166	-93.668%
2026-03-19	65.2500	65.2500	64.6000	64.6000	-1.148%	40	166	-93.839%
2026-03-13	65.3500	65.3500	65.3500	65.3500	-2.608%	1	158	-93.910%
2026-03-12	67.1000	67.1000	67.1000	67.1000	+9.283%	1	157	-94.069%
2026-03-11	61.5000	61.5500	61.4000	61.4000	-2.073%	5	156	-93.518%
2026-03-10	61.1000	62.7000	61.1000	62.7000	-8.467%	2	151	-93.652%
2026-03-06	67.9700	68.5000	67.9700	68.5000	+2.545%	11	150	-94.190%
2026-03-05	66.8000	66.8000	66.8000	66.8000	+7.051%	1	139	-94.042%
2026-03-04	62.8000	62.8000	62.4000	62.4000	-5.383%	2	138	-93.622%
2026-03-03	67.2000	67.2000	65.9500	65.9500	+6.629%	7	140	-93.965%
2026-03-02	61.8500	61.8500	61.8500	61.8500	+1.643%	4	137	-93.565%
2026-02-27	59.6500	60.8500	59.6500	60.8500	+4.374%	11	137	-93.459%
2026-02-26	55.1100	58.5300	55.0700	58.3000	+12.267%	64	136	-93.173%
2026-02-25	51.9000	51.9400	51.9000	51.9300	-10.466%	46	117	-92.336%
2026-02-24	58.0000	58.0000	58.0000	58.0000	-1.545%	2	117	-93.138%
2026-02-23	58.9100	58.9100	58.9100	58.9100	+4.822%	1	117	-93.244%
2026-02-20	56.2000	56.2000	56.2000	56.2000	-7.414%	1	117	-92.918%
2026-02-17	60.5500	60.7000	60.5500	60.7000	+3.144%	2	117	-93.443%
2026-02-09	59.4500	59.4500	58.8000	58.8500	-4.075%	16	116	-93.237%
2026-02-06	61.4000	61.4000	61.3500	61.3500	-16.757%	5	105	-93.513%
2026-02-05	71.1500	73.7000	71.1500	73.7000	+29.298%	3	100	-94.600%
2026-02-02	58.0000	58.0000	57.0000	57.0000	-0.766%	3	98	-93.018%
2026-01-30	57.4400	57.4400	57.4400	57.4400	+2.755%	1	97	-93.071%
2026-01-29	53.6800	55.9000	53.6800	55.9000	+2.287%	2	98	-92.880%
2026-01-28	54.6500	54.6500	54.6500	54.6500	-2.844%	1	98	-92.717%
2026-01-27	56.3000	56.3000	56.2500	56.2500	-6.266%	77	98	-92.924%
2026-01-21	60.0100	60.0100	60.0100	60.0100	-7.320%	2	21	-93.368%
2026-01-20	64.7500	64.7500	64.7500	64.7500	+11.638%	1	20	-93.853%
2026-01-16	58.0000	58.0000	58.0000	58.0000	-13.497%	1	19	-93.138%
2026-01-14	67.0500	67.0500	67.0500	67.0500	+3.793%	1	19	-94.064%
2026-01-09	65.0500	65.0500	64.6000	64.6000	-1.794%	2	18	-93.839%
2026-01-06	65.7800	65.7800	65.7800	65.7800	-10.186%	5	17	-93.950%
2025-12-10	73.2400	73.2400	73.2400	73.2400	-4.136%	1	17	-94.566%
2025-11-03	76.4000	76.4000	76.4000	76.4000	-3.070%	2	15	-94.791%
2025-10-28	78.8200	78.8200	78.8200	78.8200	-18.406%	1	15	-94.951%
2025-10-22	96.2500	96.6000	96.1500	96.6000	0.000%	28	14	-95.880%

.dark-mode .PM1Hr5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PM1Hr5{ 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