Dark

SMH20270115P450
SMH Jan 15 2027 450.00 Put (SMH270115P00450000)
option OPRA

EOD

Oct 1, 2026

4.83-12.182%(-0.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4000	5.4000	4.8300	4.8300	-12.182%	3	4,572	0.000%
2026-09-30	5.5000	5.5000	5.5000	5.5000	-2.655%	2	4,574	-12.182%
2026-09-29	5.6500	5.6500	5.6500	5.6500	-5.042%	1	4,573	-14.513%
2026-09-28	6.1000	6.4000	5.9500	5.9500	-2.299%	60	4,573	-18.824%
2026-09-25	6.3800	6.3800	5.9500	6.0900	-6.308%	30	4,586	-20.690%
2026-09-24	6.9000	6.9000	6.4500	6.5000	+0.309%	20	4,591	-25.692%
2026-09-23	6.3300	6.6400	6.1600	6.4800	+4.516%	831	4,938	-25.463%
2026-09-22	6.7000	6.7000	6.1500	6.2000	-6.767%	76	4,539	-22.097%
2026-09-21	7.6500	8.0000	6.6500	6.6500	-22.674%	34	4,521	-27.368%
2026-09-18	8.7500	8.9100	8.6000	8.6000	-7.725%	123	4,531	-43.837%
2026-09-17	9.3000	9.3200	9.2500	9.3200	-16.637%	5	4,435	-48.176%
2026-09-16	10.5100	11.1800	10.4100	11.1800	-4.117%	55	4,437	-56.798%
2026-09-15	12.0000	12.1000	11.6600	11.6600	-1.103%	9	4,397	-58.576%
2026-09-14	13.2500	13.2500	11.2000	11.7900	+26.774%	83	4,398	-59.033%
2026-09-11	9.3500	9.3500	9.3000	9.3000	-9.709%	2	4,395	-48.065%
2026-09-10	11.0000	11.0000	10.2000	10.3000	-2.830%	16	4,396	-53.107%
2026-09-09	9.9500	10.6000	9.9500	10.6000	+13.369%	5	4,405	-54.434%
2026-09-08	9.0000	9.3500	9.0000	9.3500	-3.905%	2	4,405	-48.342%
2026-09-04	9.6000	9.7300	9.5500	9.7300	-12.735%	264	4,455	-50.360%
2026-09-03	12.2000	12.2000	11.1500	11.1500	-7.622%	1,006	4,455	-56.682%
2026-09-02	12.4300	12.4300	11.8500	12.0700	-6.507%	14	4,567	-59.983%
2026-09-01	13.3300	13.4000	12.1400	12.9100	+12.359%	158	4,569	-62.587%
2026-08-31	12.4800	12.4800	11.4900	11.4900	-12.290%	57	4,416	-57.963%
2026-08-28	12.2400	13.7500	12.2400	13.1000	+9.167%	89	4,367	-63.130%
2026-08-27	12.7000	12.9500	12.0000	12.0000	-16.955%	193	4,364	-59.750%
2026-08-26	15.2400	15.2400	14.4300	14.4500	-4.934%	56	4,414	-66.574%
2026-08-25	15.3000	15.4500	15.0000	15.2000	-7.990%	126	4,404	-68.224%
2026-08-24	17.3300	18.1500	16.5200	16.5200	+6.238%	25	4,320	-70.763%
2026-08-21	15.3100	16.1100	15.3100	15.5500	-1.893%	76	4,308	-68.939%
2026-08-20	15.4000	15.8500	15.4000	15.8500	+0.635%	22	4,294	-69.527%
2026-08-19	16.5000	16.5000	15.7500	15.7500	-0.881%	3	4,295	-69.333%
2026-08-18	14.9000	16.3000	14.9000	15.8900	+27.018%	506	4,294	-69.604%
2026-08-17	12.2000	12.5100	11.9000	12.5100	-7.333%	14	4,209	-61.391%
2026-08-14	14.0400	14.0500	13.5000	13.5000	0.000%	4	4,209	-64.222%
2026-08-13	14.4000	14.4000	13.5000	13.5000	-8.475%	9	4,210	-64.222%
2026-08-12	15.1000	15.1000	14.4500	14.7500	-12.979%	267	4,210	-67.254%
2026-08-11	18.0000	18.0000	16.9500	16.9500	-11.488%	99	4,070	-71.504%
2026-08-10	18.6000	19.1500	18.4300	19.1500	+0.262%	15	4,048	-74.778%
2026-08-07	19.7800	20.5000	19.1000	19.1000	-12.305%	117	4,047	-74.712%
2026-08-06	23.2200	23.2200	21.4500	21.7800	-0.548%	29	3,998	-77.824%
2026-08-05	22.0000	23.2000	21.9000	21.9000	-4.989%	214	4,025	-77.945%
2026-08-04	23.9000	24.4500	23.0300	23.0500	-18.695%	1,298	3,951	-79.046%
2026-08-03	31.6700	32.0000	27.9000	28.3500	-2.577%	193	4,062	-82.963%
2026-07-31	27.2600	30.6100	26.5400	29.1000	-5.519%	212	4,060	-83.402%
2026-07-30	36.3000	36.3000	30.7800	30.8000	-28.786%	244	4,059	-84.318%
2026-07-29	39.3300	43.3000	36.2000	43.2500	+21.284%	1,113	4,115	-88.832%
2026-07-28	38.1000	38.2800	34.9500	35.6600	+9.387%	272	3,220	-86.455%
2026-07-27	30.4900	36.3000	30.1400	32.6000	+1.716%	338	3,151	-85.184%
2026-07-24	30.7500	32.0500	28.4500	32.0500	+9.014%	320	3,242	-84.930%
2026-07-23	28.2500	29.4000	28.2500	29.4000	+8.287%	2	3,265	-83.571%
2026-07-22	26.4000	27.2000	26.4000	27.1500	-2.688%	160	3,266	-82.210%
2026-07-21	28.6000	28.6000	27.8000	27.9000	-11.793%	53	3,317	-82.688%
2026-07-20	30.4000	31.9500	30.4000	31.6300	-6.971%	113	3,312	-84.730%
2026-07-17	35.1500	37.0000	32.0500	34.0000	+8.453%	218	3,265	-85.794%
2026-07-16	30.2500	31.3500	28.9000	31.3500	+15.257%	90	3,168	-84.593%
2026-07-15	27.0000	30.2500	27.0000	27.2000	+3.817%	12	3,168	-82.243%
2026-07-14	26.0000	26.2000	26.0000	26.2000	-8.551%	7	3,164	-81.565%
2026-07-13	27.6500	29.2200	27.0000	28.6500	+16.463%	209	3,159	-83.141%
2026-07-10	24.8500	24.8500	24.4100	24.6000	-7.865%	52	3,097	-80.366%
2026-07-09	27.2000	27.2500	26.7000	26.7000	-8.247%	150	3,135	-81.910%
2026-07-08	30.1500	31.4500	28.9900	29.1000	-5.212%	310	3,151	-83.402%
2026-07-07	31.3000	32.8600	29.7000	30.7000	+17.670%	269	3,137	-84.267%
2026-07-06	25.5000	26.4500	24.8500	26.0900	-9.410%	320	3,122	-81.487%
2026-07-02	24.7000	30.7500	23.9000	28.8000	+15.895%	543	3,196	-83.229%
2026-07-01	24.5000	25.3500	22.8000	24.8500	+17.494%	358	3,196	-80.563%
2026-06-30	21.7500	21.7500	20.8000	21.1500	-11.321%	249	3,115	-77.163%
2026-06-29	25.6400	28.1300	23.4500	23.8500	-12.477%	234	2,998	-79.748%
2026-06-26	27.3500	27.6300	25.8500	27.2500	+13.779%	234	3,011	-82.275%
2026-06-25	23.5000	26.7000	23.5000	23.9500	-10.300%	104	2,909	-79.833%
2026-06-24	26.6500	27.9200	24.9500	26.7000	+1.908%	332	2,913	-81.910%
2026-06-23	25.5000	27.1000	24.9500	26.2000	+23.005%	438	2,954	-81.565%
2026-06-22	21.1600	22.0000	20.5000	21.3000	-2.606%	188	2,869	-77.324%
2026-06-18	22.0000	22.5500	21.7000	21.8700	-13.180%	290	2,933	-77.915%
2026-06-17	23.7600	25.1900	22.9500	25.1900	+1.573%	241	2,933	-80.826%
2026-06-16	22.3000	25.1000	21.4000	24.8000	+13.242%	306	2,933	-80.524%
2026-06-15	22.5200	22.6000	21.7000	21.9000	-16.508%	173	2,802	-77.945%
2026-06-12	27.1000	27.1000	25.0500	26.2300	-4.618%	37	2,802	-81.586%
2026-06-11	28.5900	30.5900	27.4000	27.5000	-17.044%	180	2,802	-82.436%
2026-06-10	28.8400	33.3800	28.1200	33.1500	+5.238%	49	2,674	-85.430%
2026-06-09	25.3000	35.5400	25.1800	31.5000	+14.296%	79	2,690	-84.667%
2026-06-08	26.9500	28.2000	26.1800	27.5600	-11.383%	37	2,672	-82.475%
2026-06-05	26.4000	31.3000	26.4000	31.1000	+34.167%	61	2,646	-84.469%
2026-06-04	25.5500	25.8500	22.5800	23.1800	+0.783%	1,026	2,723	-79.163%
2026-06-03	22.9000	23.0000	22.5000	23.0000	-1.919%	8	2,342	-79.000%
2026-06-02	23.2200	23.6000	22.8500	23.4500	-5.823%	38	2,336	-79.403%
2026-06-01	24.7500	24.9000	24.4700	24.9000	-1.581%	23	2,332	-80.602%
2026-05-29	24.0700	25.3000	24.0000	25.3000	+2.016%	24	2,322	-80.909%
2026-05-28	25.9400	25.9500	24.3000	24.8000	-5.524%	15	2,303	-80.524%
2026-05-27	25.5000	26.6300	25.5000	26.2500	+4.167%	5	2,303	-81.600%
2026-05-26	25.1500	25.3100	24.7000	25.2000	-8.960%	48	2,304	-80.833%
2026-05-22	26.5000	27.6800	26.1500	27.6800	-3.352%	26	2,302	-82.551%
2026-05-21	29.8000	30.0500	28.6400	28.6400	-2.253%	63	2,312	-83.135%
2026-05-20	31.0000	31.3000	29.3000	29.3000	-9.846%	67	2,312	-83.515%
2026-05-19	33.9300	35.5800	32.5000	32.5000	-5.797%	88	2,359	-85.138%
2026-05-18	32.2300	34.5900	32.0000	34.5000	+7.477%	53	2,359	-86.000%
2026-05-15	32.5500	33.2500	31.6000	32.1000	+12.750%	13	2,359	-84.953%
2026-05-14	30.1800	30.1800	28.4700	28.4700	-4.623%	52	2,270	-83.035%
2026-05-13	30.6000	30.6000	29.8400	29.8500	-4.327%	36	2,265	-83.819%
2026-05-12	30.1000	33.8500	30.0900	31.2000	+7.586%	438	2,265	-84.519%
2026-05-11	27.5000	29.0000	27.5000	29.0000	+0.034%	68	2,265	-83.345%
2026-05-08	29.6500	29.6500	28.9000	28.9900	-8.404%	71	1,886	-83.339%
2026-05-07	30.8200	32.4500	30.2400	31.6500	+3.094%	85	1,876	-84.739%
2026-05-06	31.7500	31.7500	30.7000	30.7000	-11.858%	13	1,802	-84.267%
2026-05-05	34.2000	34.9200	34.2000	34.8300	-7.367%	106	1,806	-86.133%
2026-05-04	36.3000	38.0000	36.3000	37.6000	+2.873%	4	1,755	-87.154%
2026-05-01	37.1300	37.1300	36.5500	36.5500	-4.694%	26	1,690	-86.785%
2026-04-30	39.7600	39.7600	37.8500	38.3500	-6.872%	1,588	1,690	-87.405%
2026-04-29	40.8500	41.1800	40.8500	41.1800	-2.740%	10	325	-88.271%
2026-04-28	43.8900	44.8900	42.3400	42.3400	+7.928%	113	336	-88.592%
2026-04-27	40.0000	40.0400	39.2300	39.2300	-1.059%	38	242	-87.688%
2026-04-24	39.5000	40.7100	39.3600	39.6500	-7.251%	38	216	-87.818%
2026-04-23	44.2000	44.2000	42.7500	42.7500	-6.557%	8	190	-88.702%
2026-04-22	46.0100	46.4800	45.6000	45.7500	-6.442%	22	191	-89.443%
2026-04-21	47.3500	48.9000	47.1100	48.9000	-1.212%	66	146	-90.123%
2026-04-20	49.5000	49.5000	49.5000	49.5000	+1.020%	1	146	-90.242%
2026-04-17	48.6500	49.5000	48.5400	49.0000	-5.769%	7	146	-90.143%
2026-04-16	53.4800	53.5000	52.0000	52.0000	-3.704%	31	143	-90.712%
2026-04-15	54.0000	54.0000	54.0000	54.0000	+1.657%	7	125	-91.056%
2026-04-14	54.9000	54.9000	52.8500	53.1200	-7.263%	27	125	-90.907%
2026-04-13	59.4400	59.7700	57.2800	57.2800	-2.253%	24	120	-91.568%
2026-04-10	57.8600	59.2800	57.7500	58.6000	-5.484%	22	110	-91.758%
2026-04-09	63.3000	63.3000	62.0000	62.0000	-5.703%	5	101	-92.210%
2026-04-08	65.7500	65.7500	65.7500	65.7500	-19.866%	1	101	-92.654%
2026-04-07	82.0500	82.0500	82.0500	82.0500	+2.563%	2	101	-94.113%
2026-04-01	80.0000	80.0000	80.0000	80.0000	-13.765%	1	100	-93.963%
2026-03-31	92.7700	92.7700	92.7700	92.7700	-1.382%	10	100	-94.794%
2026-03-27	93.9200	94.0700	93.9200	94.0700	+15.042%	2	101	-94.866%
2026-03-23	81.8400	81.8400	81.7700	81.7700	-3.448%	2	100	-94.093%
2026-03-19	85.2900	85.2900	84.6900	84.6900	+5.599%	2	100	-94.297%
2026-03-05	80.2000	80.2000	80.2000	80.2000	-2.314%	1	99	-93.978%
2026-03-04	82.1000	82.1000	82.1000	82.1000	+7.166%	2	98	-94.117%
2026-02-27	78.6000	78.8000	76.6100	76.6100	+1.537%	13	98	-93.695%
2026-02-26	75.1400	75.4500	75.1400	75.4500	+12.110%	4	88	-93.598%
2026-02-25	67.3000	67.3000	67.3000	67.3000	-3.720%	2	82	-92.823%
2026-02-24	69.9000	69.9000	69.9000	69.9000	-7.723%	2	82	-93.090%
2026-02-23	75.7500	75.7500	75.7500	75.7500	+4.411%	23	84	-93.624%
2026-02-20	72.5500	72.5500	72.5500	72.5500	-2.617%	2	62	-93.343%
2026-02-18	74.5000	74.5000	74.5000	74.5000	-3.685%	1	60	-93.517%
2026-02-17	77.6000	77.6000	77.3500	77.3500	+1.456%	5	60	-93.756%
2026-02-13	76.4800	76.5000	76.1100	76.2400	+2.130%	56	5	-93.665%
2026-01-30	74.6500	74.6500	74.6500	74.6500	+6.643%	1	5	-93.530%
2026-01-28	70.8000	70.8000	70.0000	70.0000	-13.043%	3	5	-93.100%
2026-01-13	80.5000	80.5000	80.5000	80.5000	-2.672%	1	3	-94.000%
2026-01-12	82.7100	82.7100	82.7100	82.7100	-31.275%	1	2	-94.160%
2025-10-22	120.5000	120.5000	120.3500	120.3500	0.000%	4	2	-95.987%

.dark-mode .sK60zh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sK60zh{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P450SMH Jan 15 2027 450.00 Put (SMH270115P00450000)option OPRA

SMH20270115P450
SMH Jan 15 2027 450.00 Put (SMH270115P00450000)
option OPRA