Dark

SMH20270115P425
SMH Jan 15 2027 425.00 Put (SMH270115P00425000)
option OPRA

EOD

Aug 5, 2026

17.12-4.358%(-0.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	17.1500	17.1500	17.1200	17.1200	-4.358%	2	345	0.000%
2026-08-04	17.9000	17.9000	17.9000	17.9000	-41.826%	1	345	-4.358%
2026-07-28	30.3100	30.7700	30.3100	30.7700	+41.212%	3	344	-44.361%
2026-07-21	21.8300	21.8300	21.7900	21.7900	-12.910%	2	355	-21.432%
2026-07-20	25.0200	25.0200	25.0200	25.0200	-3.472%	2	355	-31.575%
2026-07-17	27.7800	27.7800	25.5200	25.9200	+4.727%	31	354	-33.951%
2026-07-16	23.6100	24.7500	23.5900	24.7500	+15.546%	220	334	-30.828%
2026-07-13	21.9600	21.9600	21.4200	21.4200	+3.981%	5	241	-20.075%
2026-07-09	20.4300	20.6200	20.4300	20.6000	-17.994%	17	241	-16.893%
2026-07-07	25.0700	25.1200	25.0700	25.1200	+22.656%	32	257	-31.847%
2026-07-06	20.4800	20.4800	20.4800	20.4800	-13.220%	5	228	-16.406%
2026-07-02	23.6000	23.6000	23.6000	23.6000	+20.408%	2	231	-27.458%
2026-07-01	19.6000	19.6000	19.6000	19.6000	-10.461%	1	231	-12.653%
2026-06-26	21.8900	21.8900	21.8900	21.8900	+20.606%	2	231	-21.791%
2026-06-25	17.6900	18.1500	17.6900	18.1500	-11.765%	6	229	-5.675%
2026-06-23	20.4000	20.5700	20.4000	20.5700	+19.593%	6	232	-16.772%
2026-06-22	17.3200	17.3200	17.2000	17.2000	-13.741%	6	231	-0.465%
2026-06-17	19.6500	19.9400	19.4300	19.9400	+2.837%	3	234	-14.142%
2026-06-16	17.3000	19.3900	17.3000	19.3900	+9.239%	4	234	-11.707%
2026-06-15	17.7300	17.7500	17.7300	17.7500	-30.583%	3	233	-3.549%
2026-06-11	24.4000	25.5700	24.4000	25.5700	-2.776%	7	233	-33.047%
2026-06-10	25.3000	26.3000	25.3000	26.3000	-2.593%	16	233	-34.905%
2026-06-09	26.2000	27.0000	26.2000	27.0000	+8.000%	7	233	-36.593%
2026-06-05	21.0000	25.0000	21.0000	25.0000	+21.359%	7	233	-31.520%
2026-06-04	20.5500	20.6000	20.5500	20.6000	+12.568%	6	227	-16.893%
2026-06-03	18.3000	18.3000	18.3000	18.3000	-6.870%	10	230	-6.448%
2026-06-01	20.1000	20.1000	19.6500	19.6500	+3.312%	2	220	-12.875%
2026-05-29	18.9900	19.0200	18.9900	19.0200	-6.536%	2	222	-9.989%
2026-05-27	20.3500	20.3500	20.3500	20.3500	+1.699%	1	222	-15.872%
2026-05-26	19.5100	20.0800	19.5100	20.0100	-3.333%	21	224	-14.443%
2026-05-22	20.6100	20.7000	20.6100	20.7000	-10.000%	4	224	-17.295%
2026-05-21	23.0000	23.0000	23.0000	23.0000	-4.643%	1	224	-25.565%
2026-05-20	24.1600	24.1600	24.1200	24.1200	-8.532%	2	224	-29.022%
2026-05-18	26.7500	26.7500	26.3700	26.3700	+0.266%	2	224	-35.078%
2026-05-15	25.2500	26.3000	25.2500	26.3000	-0.867%	11	224	-34.905%
2026-05-12	26.3600	26.5300	26.3600	26.5300	+13.328%	10	222	-35.469%
2026-05-08	23.4100	23.4100	23.4100	23.4100	-5.795%	1	222	-26.869%
2026-05-06	25.1500	25.4000	24.8500	24.8500	-11.250%	6	223	-31.107%
2026-05-05	27.1500	28.0000	27.1500	28.0000	-2.098%	6	222	-38.857%
2026-05-04	28.5900	28.6000	28.5900	28.6000	-1.651%	20	221	-40.140%
2026-05-01	30.1000	30.1000	29.0800	29.0800	-6.795%	8	199	-41.128%
2026-04-30	31.1800	31.3000	31.1500	31.2000	-4.704%	14	199	-45.128%
2026-04-29	32.7400	32.7400	32.7400	32.7400	+4.434%	1	194	-47.709%
2026-04-27	31.9500	31.9500	31.3500	31.3500	-1.570%	59	193	-45.391%
2026-04-24	31.7200	32.2000	31.7100	31.8500	-6.461%	13	219	-46.248%
2026-04-23	35.3000	35.3000	34.0500	34.0500	-5.600%	5	221	-49.721%
2026-04-22	36.7500	36.7500	36.0700	36.0700	-6.385%	3	218	-52.537%
2026-04-20	38.8000	38.8000	38.5300	38.5300	-1.659%	5	219	-55.567%
2026-04-17	39.1000	39.2000	38.8600	39.1800	-10.955%	15	216	-56.304%
2026-04-15	42.4000	44.6500	42.4000	44.0000	-7.485%	6	208	-61.091%
2026-04-10	46.7400	47.6500	46.7400	47.5600	-6.008%	81	205	-64.003%
2026-04-09	50.6000	50.6000	50.6000	50.6000	-5.632%	8	190	-66.166%
2026-04-08	53.6200	53.6200	53.6200	53.6200	-18.162%	2	182	-68.072%
2026-04-06	65.4500	65.5200	65.4500	65.5200	-2.209%	12	184	-73.871%
2026-04-02	67.0000	67.0000	67.0000	67.0000	+0.450%	1	199	-74.448%
2026-04-01	65.7000	67.3100	65.7000	66.7000	-7.297%	19	199	-74.333%
2026-03-31	71.9500	71.9500	71.9500	71.9500	-4.778%	16	195	-76.206%
2026-03-27	75.7000	75.7000	75.5600	75.5600	+21.675%	2	179	-77.343%
2026-03-25	62.1000	62.1000	62.1000	62.1000	-4.329%	1	179	-72.432%
2026-03-24	64.6500	64.9500	64.4000	64.9100	+3.607%	132	180	-73.625%
2026-03-23	62.6500	62.6500	62.6500	62.6500	-10.640%	1	140	-72.674%
2026-03-20	69.5000	70.1700	69.4500	70.1100	+9.121%	7	141	-75.581%
2026-03-17	65.1500	65.1500	64.2500	64.2500	-5.930%	13	140	-73.354%
2026-03-13	68.3000	68.3000	68.3000	68.3000	+7.984%	1	129	-74.934%
2026-03-10	64.3500	64.3500	63.2500	63.2500	-16.590%	2	128	-72.933%
2026-03-09	75.7800	75.8600	75.7200	75.8300	+10.298%	8	126	-77.423%
2026-03-03	70.4000	70.4500	68.7500	68.7500	+8.696%	4	125	-75.098%
2026-03-02	63.0500	63.2500	63.0500	63.2500	+3.350%	4	127	-72.933%
2026-02-26	61.2000	61.2000	61.2000	61.2000	+5.699%	2	127	-72.026%
2026-02-24	57.9000	57.9000	57.9000	57.9000	-4.942%	10	127	-70.432%
2026-02-20	60.9100	60.9100	60.9100	60.9100	+2.836%	6	127	-71.893%
2026-02-18	59.2300	59.2300	59.2300	59.2300	-4.698%	1	133	-71.096%
2026-02-13	63.1500	63.5000	62.1500	62.1500	-3.509%	13	126	-72.454%
2026-02-12	64.3200	64.4100	64.3200	64.4100	+7.350%	2	126	-73.420%
2026-02-11	60.0000	60.0000	60.0000	60.0000	-4.230%	1	126	-71.467%
2026-02-10	62.6500	62.6500	62.6500	62.6500	+1.787%	2	125	-72.674%
2026-02-09	62.9000	62.9000	61.4300	61.5500	-3.993%	22	125	-72.185%
2026-02-06	64.4900	64.4900	64.1100	64.1100	-13.423%	22	123	-73.296%
2026-02-05	74.0500	74.0500	74.0500	74.0500	+0.312%	1	102	-76.880%
2026-02-04	67.5400	77.1600	67.5400	73.8200	+22.017%	33	101	-76.808%
2026-02-02	60.2900	60.5000	60.1500	60.5000	+3.952%	12	107	-71.702%
2026-01-29	58.4000	58.4000	58.2000	58.2000	0.000%	98	98	-70.584%

.dark-mode .FcZlg4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FcZlg4{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P425SMH Jan 15 2027 425.00 Put (SMH270115P00425000)option OPRA

SMH20270115P425
SMH Jan 15 2027 425.00 Put (SMH270115P00425000)
option OPRA