Dark

SMH20270115P430
SMH Jan 15 2027 430.00 Put (SMH270115P00430000)
option OPRA

EOD

Sep 30, 2026

3.99-5.000%(-0.21)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.0200	4.0200	3.9900	3.9900	-5.000%	3	610	0.000%
2026-09-29	3.7600	4.2000	3.7600	4.2000	-3.002%	5	609	-5.000%
2026-09-25	4.3300	4.3300	4.3300	4.3300	-13.052%	1	604	-7.852%
2026-09-22	5.0000	5.0000	4.9800	4.9800	-1.386%	4	603	-19.880%
2026-09-21	5.1000	5.1000	5.0500	5.0500	-26.277%	21	602	-20.990%
2026-09-17	6.8500	6.8500	6.8500	6.8500	-24.642%	4	618	-41.752%
2026-09-14	8.6000	9.5500	8.6000	9.0900	+31.739%	21	615	-56.106%
2026-09-11	6.9500	6.9500	6.8500	6.9000	-10.273%	26	610	-42.174%
2026-09-10	7.6900	7.6900	7.6900	7.6900	+4.060%	2	593	-48.114%
2026-09-09	7.4800	7.4800	7.3900	7.3900	+2.782%	7	591	-46.008%
2026-09-04	7.3000	7.3000	7.1900	7.1900	-14.911%	2	585	-44.506%
2026-09-03	9.1100	9.1200	8.4400	8.4500	-10.582%	15	585	-52.781%
2026-09-01	9.4500	9.4500	9.4500	9.4500	-7.171%	1	593	-57.778%
2026-08-28	9.2000	10.5000	9.2000	10.1800	-21.511%	62	592	-60.806%
2026-08-24	13.9500	13.9500	12.9700	12.9700	+6.749%	3	555	-69.237%
2026-08-21	12.1500	12.1500	12.1500	12.1500	-2.955%	1	553	-67.160%
2026-08-19	12.5200	12.5200	12.5200	12.5200	-0.635%	1	553	-68.131%
2026-08-18	11.5200	12.6000	11.4600	12.6000	+35.776%	38	552	-68.333%
2026-08-17	9.3000	9.3000	9.2800	9.2800	-14.074%	2	541	-57.004%
2026-08-13	10.8000	10.8000	10.8000	10.8000	-5.097%	1	542	-63.056%
2026-08-12	11.6900	11.6900	11.2300	11.3800	-27.700%	48	561	-64.938%
2026-08-07	16.0800	16.0800	15.6000	15.7400	-18.866%	27	566	-74.651%
2026-08-04	19.7700	19.7700	19.4000	19.4000	-20.557%	3	565	-79.433%
2026-07-31	21.5700	24.6800	21.4800	24.4200	-6.971%	54	563	-83.661%
2026-07-30	26.2500	26.2500	26.2500	26.2500	-23.088%	2	544	-84.800%
2026-07-29	33.6400	34.1300	33.6400	34.1300	+8.798%	2	542	-88.309%
2026-07-28	31.3700	31.3700	31.3700	31.3700	+5.022%	1	543	-87.281%
2026-07-27	29.2000	29.8700	29.2000	29.8700	+31.470%	2	543	-86.642%
2026-07-22	22.7200	22.7200	22.7200	22.7200	-1.602%	1	543	-82.438%
2026-07-21	23.5000	23.5000	23.0900	23.0900	-18.265%	11	543	-82.720%
2026-07-17	30.8700	31.6000	28.2500	28.2500	+8.072%	3	543	-85.876%
2026-07-16	25.7400	26.1400	25.7400	26.1400	+4.560%	12	543	-84.736%
2026-07-15	24.5700	25.0000	24.5700	25.0000	+8.696%	2	538	-84.040%
2026-07-13	22.7900	23.0000	22.7900	23.0000	+6.977%	2	538	-82.652%
2026-07-09	22.3500	22.3500	21.5000	21.5000	-11.413%	3	540	-81.442%
2026-07-08	24.2700	24.2700	24.2700	24.2700	-4.071%	1	539	-83.560%
2026-07-07	25.3000	25.3000	25.3000	25.3000	+16.322%	1	538	-84.229%
2026-07-06	21.2500	21.7500	21.2500	21.7500	-12.121%	22	538	-81.655%
2026-07-02	23.2400	24.7500	23.2400	24.7500	+24.685%	7	556	-83.879%
2026-06-29	19.8500	19.8500	19.8500	19.8500	-12.786%	2	556	-79.899%
2026-06-25	22.7600	22.7600	22.7600	22.7600	+4.260%	1	556	-82.469%
2026-06-23	22.6300	22.6300	21.6800	21.8300	+21.009%	4	555	-81.722%
2026-06-22	17.5000	18.0400	17.5000	18.0400	-3.529%	4	557	-77.882%
2026-06-15	18.7000	18.7000	18.7000	18.7000	-20.222%	1	558	-78.663%
2026-06-11	23.4400	23.4400	23.4400	23.4400	-14.918%	2	558	-82.978%
2026-06-10	24.5000	27.5500	24.5000	27.5500	-5.000%	20	556	-85.517%
2026-06-09	27.0000	29.1000	27.0000	29.0000	+13.725%	4	539	-86.241%
2026-06-05	22.2000	25.5000	22.2000	25.5000	+33.229%	22	537	-84.353%
2026-06-03	18.9600	19.1700	18.9600	19.1400	+0.367%	176	593	-79.154%
2026-06-02	19.4400	19.4400	19.0700	19.0700	-7.202%	2	454	-79.077%
2026-06-01	20.5500	20.5500	20.5500	20.5500	-0.581%	5	452	-80.584%
2026-05-29	20.6700	20.6700	20.6700	20.6700	+0.340%	1	447	-80.697%
2026-05-28	20.9000	20.9000	20.6000	20.6000	-8.444%	4	448	-80.631%
2026-05-27	22.5000	22.5000	22.5000	22.5000	+9.596%	2	447	-82.267%
2026-05-26	20.5300	20.5300	20.5300	20.5300	-9.559%	1	447	-80.565%
2026-05-22	22.1000	22.7000	21.6100	22.7000	-6.929%	9	446	-82.423%
2026-05-21	23.6000	24.3900	23.6000	24.3900	-3.597%	51	447	-83.641%
2026-05-20	25.4300	25.4300	25.3000	25.3000	-10.124%	4	447	-84.229%
2026-05-18	28.1500	28.1500	28.1500	28.1500	+12.151%	1	418	-85.826%
2026-05-13	25.1000	25.1000	25.1000	25.1000	-6.343%	1	418	-84.104%
2026-05-12	25.1700	28.0100	25.1700	26.8000	+13.656%	57	418	-85.112%
2026-05-11	23.5800	23.5800	23.5800	23.5800	-2.683%	1	418	-83.079%
2026-05-08	24.3400	24.3400	24.2300	24.2300	-4.980%	3	389	-83.533%
2026-05-06	26.0000	26.0000	25.2000	25.5000	-10.369%	7	389	-84.353%
2026-05-05	28.4500	28.4500	28.4500	28.4500	-9.683%	5	385	-85.975%
2026-05-01	31.5700	31.6000	31.4500	31.5000	-1.099%	23	385	-87.333%
2026-04-30	31.8500	31.8500	31.8500	31.8500	-6.980%	1	385	-87.473%
2026-04-29	34.2400	34.2400	34.2400	34.2400	-6.140%	1	384	-88.347%
2026-04-28	36.4800	36.4800	36.4800	36.4800	+11.220%	3	384	-89.063%
2026-04-27	33.7200	33.7200	32.8000	32.8000	-1.353%	28	376	-87.835%
2026-04-24	33.9500	33.9500	33.2500	33.2500	-12.339%	4	360	-88.000%
2026-04-22	38.3000	38.7500	37.9300	37.9300	-4.937%	214	357	-89.481%
2026-04-21	39.9500	39.9500	39.8700	39.9000	-1.942%	59	119	-90.000%
2026-04-17	41.2600	41.2600	40.6800	40.6900	-7.732%	8	119	-90.194%
2026-04-16	44.1000	44.1000	44.1000	44.1000	-4.649%	2	119	-90.952%
2026-04-15	44.3600	46.2500	44.3600	46.2500	+1.872%	39	119	-91.373%
2026-04-14	46.1000	46.1000	45.4000	45.4000	-7.385%	36	133	-91.211%
2026-04-10	48.0000	49.0200	48.0000	49.0200	-5.147%	20	132	-91.860%
2026-04-09	51.6800	51.6800	51.6800	51.6800	-5.797%	10	130	-92.279%
2026-04-08	55.0000	55.0500	54.8600	54.8600	-18.846%	22	120	-92.727%
2026-03-24	67.6500	67.6500	67.6000	67.6000	+3.285%	2	106	-94.098%
2026-03-23	65.4500	65.4500	65.4500	65.4500	-3.891%	1	105	-93.904%
2026-03-17	68.0000	68.1000	68.0000	68.1000	+2.483%	41	106	-94.141%
2026-03-10	66.4500	66.4500	66.4500	66.4500	-7.154%	1	77	-93.995%
2026-03-09	71.4500	71.6300	71.4500	71.5700	+0.028%	53	77	-94.425%
2026-03-03	71.5500	71.5500	71.5500	71.5500	+18.460%	1	24	-94.423%
2026-02-24	60.4000	60.4000	60.4000	60.4000	-6.646%	10	24	-93.394%
2026-02-23	62.4000	64.7000	62.4000	64.7000	+5.892%	4	15	-93.833%
2026-02-20	61.1000	61.1000	61.1000	61.1000	-8.189%	2	11	-93.470%
2026-02-13	65.4500	66.5500	65.4500	66.5500	+2.939%	2	8	-94.005%
2026-02-09	64.6500	64.6500	64.6500	64.6500	+9.669%	1	8	-93.828%
2026-01-28	58.9500	58.9500	58.9500	58.9500	-9.586%	1	7	-93.232%
2026-01-23	64.6000	65.2000	64.6000	65.2000	+1.875%	3	7	-93.880%
2026-01-22	64.0000	64.0000	64.0000	64.0000	-5.325%	1	4	-93.766%
2026-01-21	67.6000	67.6000	67.6000	67.6000	-6.384%	1	4	-94.098%
2026-01-14	72.2000	72.2100	72.0600	72.2100	0.000%	6	3	-94.474%

.dark-mode .Y3RgWW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y3RgWW{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P430SMH Jan 15 2027 430.00 Put (SMH270115P00430000)option OPRA

SMH20270115P430
SMH Jan 15 2027 430.00 Put (SMH270115P00430000)
option OPRA