Dark

SMH20270115P440
SMH Jan 15 2027 440.00 Put (SMH270115P00440000)
option OPRA

EOD

Oct 1, 2026

4.25-9.574%(-0.45)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.2500	4.2500	4.2500	4.2500	-9.574%	10	424	0.000%
2026-09-30	4.8000	4.8000	4.7000	4.7000	-2.893%	59	434	-9.574%
2026-09-29	4.8000	4.8400	4.8000	4.8400	-6.744%	2	384	-12.190%
2026-09-28	5.6000	5.7000	5.1500	5.1900	-1.143%	82	384	-18.112%
2026-09-25	5.3400	5.3400	5.2500	5.2500	-13.366%	3	419	-19.048%
2026-09-21	6.4000	6.5600	6.0600	6.0600	-19.735%	50	417	-29.868%
2026-09-18	7.3300	7.9000	7.3300	7.5500	-4.430%	11	393	-43.709%
2026-09-17	8.1000	8.1000	7.8000	7.9000	-24.038%	15	397	-46.203%
2026-09-14	11.2500	11.2500	10.4000	10.4000	+28.554%	8	406	-59.135%
2026-09-11	8.0900	8.0900	8.0900	8.0900	-3.805%	1	405	-47.466%
2026-09-08	8.5200	8.5200	8.4100	8.4100	-5.186%	10	405	-49.465%
2026-09-04	8.5800	8.8700	8.5800	8.8700	-9.949%	11	402	-52.086%
2026-09-03	10.6700	10.6700	9.8400	9.8500	-6.101%	8	402	-56.853%
2026-09-02	10.7000	10.7000	10.4900	10.4900	-4.201%	3	403	-59.485%
2026-09-01	11.6000	11.6000	10.9500	10.9500	+1.955%	4	401	-61.187%
2026-08-31	10.7800	10.7800	10.7400	10.7400	-0.556%	2	398	-60.428%
2026-08-28	10.8000	10.8000	10.8000	10.8000	-1.818%	2	397	-60.648%
2026-08-27	11.0000	11.0000	11.0000	11.0000	-16.477%	1	397	-61.364%
2026-08-26	13.2300	13.2300	13.1500	13.1700	+1.152%	3	398	-67.730%
2026-08-25	13.0200	13.0200	13.0200	13.0200	-6.800%	1	397	-67.358%
2026-08-19	14.3400	14.4000	13.9700	13.9700	+0.359%	4	397	-69.578%
2026-08-18	13.8900	13.9500	13.8300	13.9200	+31.943%	6	396	-69.468%
2026-08-17	10.5500	10.5500	10.5500	10.5500	-17.899%	1	393	-59.716%
2026-08-14	12.8500	12.8500	12.8500	12.8500	-1.533%	2	393	-66.926%
2026-08-12	13.3500	13.3500	13.0500	13.0500	-16.613%	9	391	-67.433%
2026-08-11	16.3000	16.3000	15.6500	15.6500	-10.775%	2	390	-72.843%
2026-08-07	17.5500	17.5800	17.4800	17.5400	-15.875%	16	390	-75.770%
2026-08-04	21.9500	21.9500	20.8400	20.8500	-17.262%	9	388	-79.616%
2026-08-03	27.8300	28.0700	25.2000	25.2000	+1.449%	195	387	-83.135%
2026-07-31	24.7700	24.8400	24.7700	24.8400	-13.600%	2	354	-82.890%
2026-07-30	28.5000	29.3500	28.5000	28.7500	-13.612%	6	354	-85.217%
2026-07-29	37.7500	37.7700	33.2800	33.2800	-4.313%	5	353	-87.230%
2026-07-28	34.2200	34.7800	34.2200	34.7800	+16.516%	2	354	-87.780%
2026-07-27	33.0000	33.0000	29.8500	29.8500	+4.737%	65	355	-85.762%
2026-07-24	26.9000	29.2500	25.9500	28.5000	+16.517%	149	357	-85.088%
2026-07-22	24.4600	24.4600	24.4600	24.4600	-22.521%	2	439	-82.625%
2026-07-17	31.5700	31.5700	31.5700	31.5700	+12.710%	1	440	-86.538%
2026-07-08	28.0100	28.0100	28.0100	28.0100	+0.937%	1	440	-84.827%
2026-07-02	27.4000	27.7500	27.4000	27.7500	+23.829%	3	436	-84.685%
2026-07-01	21.8500	22.4500	21.8500	22.4100	+3.750%	7	436	-81.035%
2026-06-29	22.5500	22.5500	21.6000	21.6000	-9.661%	2	436	-80.324%
2026-06-26	24.1000	24.1000	23.8500	23.9100	-1.807%	5	437	-82.225%
2026-06-24	23.1000	24.3500	23.1000	24.3500	+21.750%	2	438	-82.546%
2026-06-22	20.0000	20.0000	20.0000	20.0000	-1.478%	2	438	-78.750%
2026-06-18	20.3000	20.3000	20.3000	20.3000	-5.581%	1	440	-79.064%
2026-06-17	21.1800	21.5000	20.9900	21.5000	-4.444%	3	440	-80.233%
2026-06-16	22.5000	22.5000	22.5000	22.5000	+11.663%	1	440	-81.111%
2026-06-15	20.1500	20.1500	20.1500	20.1500	-19.400%	1	441	-78.908%
2026-06-11	27.0000	27.0000	25.0000	25.0000	-2.076%	2	441	-83.000%
2026-06-08	25.5300	25.5300	25.5300	25.5300	+3.570%	1	440	-83.353%
2026-06-05	24.6500	24.6500	24.6500	24.6500	+21.190%	1	441	-82.759%
2026-06-03	20.5700	20.5700	20.3400	20.3400	-3.373%	4	440	-79.105%
2026-06-02	21.2000	21.2000	20.7500	21.0500	-6.652%	4	440	-79.810%
2026-06-01	23.8300	23.8300	22.3500	22.5500	0.000%	6	438	-81.153%
2026-05-28	22.7000	22.7000	22.5500	22.5500	-3.632%	4	435	-81.153%
2026-05-27	24.1000	24.1000	23.4000	23.4000	+4.604%	4	435	-81.838%
2026-05-26	22.3700	22.3700	22.3700	22.3700	-6.597%	4	435	-81.001%
2026-05-22	24.0000	24.0000	23.7100	23.9500	-15.580%	22	435	-82.255%
2026-05-20	28.1600	28.3700	28.1600	28.3700	-5.433%	2	440	-85.019%
2026-05-18	30.9000	31.1500	30.0000	30.0000	+2.215%	99	440	-85.833%
2026-05-15	30.0000	30.5000	29.0400	29.3500	+11.216%	4	440	-85.520%
2026-05-14	27.2700	27.2700	26.3900	26.3900	-4.384%	3	377	-83.895%
2026-05-13	27.5300	27.6200	27.5300	27.6000	-4.991%	4	377	-84.601%
2026-05-12	27.5000	31.0000	27.5000	29.0500	+11.516%	356	377	-85.370%
2026-05-11	26.0500	26.0500	26.0500	26.0500	-0.951%	2	377	-83.685%
2026-05-08	27.0200	27.0200	26.1400	26.3000	-11.149%	15	94	-83.840%
2026-05-07	28.2500	29.6000	27.5600	29.6000	+5.828%	18	91	-85.642%
2026-05-06	29.3500	29.3600	27.8000	27.9700	-20.200%	10	96	-84.805%
2026-04-30	35.9000	35.9000	34.8400	35.0500	-13.521%	16	91	-87.874%
2026-04-28	38.0500	40.5300	38.0500	40.5300	+13.784%	5	77	-89.514%
2026-04-27	37.3000	37.3000	35.6200	35.6200	-2.277%	19	79	-88.069%
2026-04-24	36.0000	37.1200	35.9500	36.4500	-7.908%	19	91	-88.340%
2026-04-23	39.7500	39.8000	39.5800	39.5800	-6.342%	7	76	-89.262%
2026-04-22	42.5000	42.5000	42.0000	42.2600	-3.184%	4	76	-89.943%
2026-04-21	43.7000	43.7000	43.6500	43.6500	-3.855%	14	75	-90.263%
2026-04-20	44.6000	45.4000	44.6000	45.4000	+1.680%	17	61	-90.639%
2026-04-17	45.1900	45.1900	44.6500	44.6500	-6.707%	10	66	-90.482%
2026-04-16	48.7500	48.7500	47.8600	47.8600	-6.851%	2	64	-91.120%
2026-04-15	48.8000	51.3800	48.8000	51.3800	+4.964%	2	64	-91.728%
2026-04-14	50.2500	50.3900	48.9500	48.9500	-5.044%	9	63	-91.318%
2026-04-13	54.9000	56.0500	51.5500	51.5500	-5.064%	31	61	-91.756%
2026-04-10	53.0000	54.4000	52.5000	54.3000	-5.811%	26	51	-92.173%
2026-04-09	57.9000	57.9000	57.4500	57.6500	-21.989%	17	44	-92.628%
2026-03-24	73.7300	73.9100	73.6600	73.9000	+0.613%	52	43	-94.249%
2026-03-11	73.4500	73.4500	73.4500	73.4500	-2.908%	1	26	-94.214%
2026-03-05	75.6500	75.6500	75.6500	75.6500	+8.849%	1	27	-94.382%
2026-02-26	69.5000	69.5000	69.5000	69.5000	+12.097%	2	27	-93.885%
2026-02-25	62.0000	62.0000	62.0000	62.0000	-4.733%	2	27	-93.145%
2026-02-24	64.8200	65.0800	64.8200	65.0800	-7.949%	2	27	-93.470%
2026-02-13	70.7000	70.7000	70.7000	70.7000	-0.744%	3	24	-93.989%
2026-02-12	66.0000	71.2300	66.0000	71.2300	+2.563%	3	24	-94.033%
2026-02-02	69.4500	69.4500	69.4500	69.4500	-0.287%	2	24	-93.880%
2026-01-30	67.3000	69.6500	67.3000	69.6500	-2.994%	24	22	-93.898%
2026-01-21	71.8000	71.8000	71.8000	71.8000	+2.061%	1	3	-94.081%
2026-01-15	71.0100	71.0100	70.3500	70.3500	-6.957%	3	2	-93.959%
2026-01-12	75.6100	75.6100	75.6100	75.6100	0.000%	2	2	-94.379%

.dark-mode .yJK82y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yJK82y{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P440SMH Jan 15 2027 440.00 Put (SMH270115P00440000)option OPRA

SMH20270115P440
SMH Jan 15 2027 440.00 Put (SMH270115P00440000)
option OPRA