Dark

SMH20270115P445
SMH Jan 15 2027 445.00 Put (SMH270115P00445000)
option OPRA

EOD

Sep 28, 2026

5.35-9.322%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.3500	5.3500	5.3500	5.3500	-9.322%	2	222	0.000%
2026-09-24	5.9000	5.9000	5.9000	5.9000	-8.527%	1	222	-9.322%
2026-09-21	6.9000	7.0700	6.4500	6.4500	-20.859%	7	222	-17.054%
2026-09-18	8.1500	8.1500	8.1500	8.1500	-5.780%	1	228	-34.356%
2026-09-17	8.6500	8.6500	8.6500	8.6500	-20.642%	1	227	-38.150%
2026-09-16	10.9000	10.9000	10.9000	10.9000	+0.092%	5	227	-50.917%
2026-09-14	11.6600	11.6600	10.8900	10.8900	+19.934%	8	232	-50.872%
2026-09-08	9.1400	9.1400	9.0800	9.0800	-4.017%	2	240	-41.079%
2026-09-04	9.0800	9.4600	9.0800	9.4600	-26.381%	14	243	-43.446%
2026-08-28	11.7400	12.8500	11.7400	12.8500	+14.222%	2	243	-58.366%
2026-08-27	12.0700	12.0700	11.2500	11.2500	-17.279%	9	246	-52.444%
2026-08-26	13.6000	13.6000	13.6000	13.6000	-10.644%	1	244	-60.662%
2026-08-19	15.2200	15.2200	15.2200	15.2200	+2.216%	1	243	-64.849%
2026-08-18	14.8900	14.8900	14.8900	14.8900	+27.265%	2	242	-64.070%
2026-08-17	11.7000	11.7000	11.7000	11.7000	-8.091%	2	244	-54.274%
2026-08-13	12.7500	12.7500	12.6500	12.7300	-20.932%	31	242	-57.973%
2026-08-11	16.1000	16.1000	16.1000	16.1000	-11.050%	1	250	-66.770%
2026-08-10	18.1000	18.1000	18.1000	18.1000	-19.376%	8	250	-70.442%
2026-08-04	23.0900	23.0900	22.4500	22.4500	-15.091%	17	242	-76.169%
2026-08-03	27.2000	27.2000	26.4400	26.4400	-9.172%	4	245	-79.766%
2026-07-30	29.8500	30.5000	29.1100	29.1100	-24.193%	181	242	-81.621%
2026-07-29	37.7200	38.9500	37.7200	38.4000	+11.953%	11	168	-86.068%
2026-07-28	36.0000	36.0000	34.2500	34.3000	+34.457%	16	168	-84.402%
2026-07-22	25.5600	26.4000	25.3000	25.5100	-15.920%	29	177	-79.028%
2026-07-20	30.3400	30.3400	30.3400	30.3400	-8.061%	1	184	-82.367%
2026-07-17	36.1800	36.2300	30.8000	33.0000	+9.380%	10	183	-83.788%
2026-07-16	30.0900	30.1700	30.0900	30.1700	+21.457%	2	181	-82.267%
2026-07-14	24.8400	24.8400	24.8400	24.8400	-8.000%	2	181	-78.462%
2026-07-13	27.0000	27.0000	27.0000	27.0000	+15.286%	2	179	-80.185%
2026-07-10	23.4200	23.4200	23.4200	23.4200	-4.564%	1	179	-77.156%
2026-07-09	24.5400	24.5400	24.5400	24.5400	-16.531%	1	178	-78.199%
2026-07-08	29.9500	29.9500	29.4000	29.4000	+17.553%	2	177	-81.803%
2026-07-06	25.0100	25.0100	25.0100	25.0100	-8.220%	1	178	-78.609%
2026-07-02	27.2500	27.2500	27.2500	27.2500	+3.810%	1	178	-80.367%
2026-06-26	24.9500	26.2500	24.9000	26.2500	+34.271%	9	178	-79.619%
2026-06-22	19.5500	19.5500	19.5500	19.5500	-6.905%	1	177	-72.634%
2026-06-18	21.0000	21.0000	21.0000	21.0000	+0.962%	1	176	-74.524%
2026-06-15	20.8000	20.8000	20.8000	20.8000	-20.000%	1	176	-74.279%
2026-06-11	26.0000	26.0000	26.0000	26.0000	-7.143%	1	176	-79.423%
2026-06-05	28.0000	28.0000	28.0000	28.0000	+25.786%	1	175	-80.893%
2026-06-02	22.2600	22.2600	22.2600	22.2600	-5.357%	1	175	-75.966%
2026-06-01	23.4200	23.5200	23.4200	23.5200	-3.922%	2	175	-77.253%
2026-05-29	24.4800	24.4800	24.4800	24.4800	-2.080%	1	174	-78.145%
2026-05-27	25.0000	25.0000	25.0000	25.0000	+4.167%	1	173	-78.600%
2026-05-26	24.0000	24.0000	24.0000	24.0000	-4.000%	1	173	-77.708%
2026-05-22	25.0000	25.0000	25.0000	25.0000	-9.091%	1	173	-78.600%
2026-05-21	27.5000	27.5000	27.5000	27.5000	-3.271%	2	173	-80.545%
2026-05-20	28.7800	28.7800	28.4300	28.4300	-8.349%	12	173	-81.182%
2026-05-19	32.0000	34.0000	30.8000	31.0200	-1.835%	7	183	-82.753%
2026-05-18	32.2500	32.2500	31.6000	31.6000	+4.463%	86	183	-83.070%
2026-05-15	30.7800	30.7800	30.2500	30.2500	+5.364%	8	183	-82.314%
2026-05-13	28.8700	28.8700	28.7100	28.7100	-5.154%	2	123	-81.365%
2026-05-12	29.4800	30.2700	29.4800	30.2700	+12.737%	12	123	-82.326%
2026-05-11	26.8500	26.8500	26.8500	26.8500	-2.541%	1	123	-80.074%
2026-05-08	27.9000	27.9200	27.5500	27.5500	-10.841%	13	112	-80.581%
2026-05-07	30.0500	31.0000	29.8600	30.9000	-18.684%	33	112	-82.686%
2026-04-29	38.0000	38.0000	38.0000	38.0000	-3.676%	24	86	-85.921%
2026-04-28	40.4500	42.4300	39.4500	39.4500	+3.381%	58	83	-86.439%
2026-04-27	38.1300	38.1600	38.1300	38.1600	-17.474%	2	48	-85.980%
2026-04-21	46.2300	46.2400	46.2300	46.2400	-1.197%	2	48	-88.430%
2026-04-20	46.8000	46.8000	46.8000	46.8000	-0.192%	4	48	-88.568%
2026-04-17	46.8900	46.8900	46.8900	46.8900	-6.964%	1	48	-88.590%
2026-04-16	50.4000	50.4000	50.4000	50.4000	-3.077%	1	47	-89.385%
2026-04-15	50.5500	52.0000	50.5500	52.0000	+0.386%	29	47	-89.712%
2026-04-14	52.6500	52.6500	51.8000	51.8000	-4.074%	5	43	-89.672%
2026-04-13	54.9200	54.9200	54.0000	54.0000	-36.679%	2	38	-90.093%
2026-03-31	85.2200	85.2800	85.2200	85.2800	-5.789%	21	38	-93.727%
2026-03-27	90.1200	90.5200	90.1000	90.5200	+18.250%	52	38	-94.090%
2026-03-24	76.4000	76.5500	76.4000	76.5500	-5.084%	4	15	-93.011%
2026-03-03	80.6500	80.6500	80.6500	80.6500	+11.318%	2	13	-93.366%
2026-02-26	72.4500	72.4500	72.4500	72.4500	-0.549%	1	15	-92.616%
2026-02-23	72.8500	72.8500	72.8500	72.8500	+3.333%	10	14	-92.656%
2026-02-20	70.5000	70.5000	70.5000	70.5000	+0.142%	1	4	-92.411%
2026-02-11	70.4000	70.4000	70.4000	70.4000	-3.694%	1	3	-92.401%
2026-02-09	73.1000	73.1000	73.1000	73.1000	-15.832%	1	4	-92.681%
2026-02-05	86.8500	86.8500	86.8500	86.8500	+17.286%	1	3	-93.840%
2026-01-30	74.0500	74.0500	74.0500	74.0500	-9.219%	1	2	-92.775%
2026-01-14	81.3700	81.5700	81.3700	81.5700	0.000%	2	1	-93.441%

.dark-mode .D1s9KS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D1s9KS{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P445SMH Jan 15 2027 445.00 Put (SMH270115P00445000)option OPRA

SMH20270115P445
SMH Jan 15 2027 445.00 Put (SMH270115P00445000)
option OPRA