Dark

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

EOD

Aug 5, 2026

21.90-4.989%(-1.15)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	22.0000	23.2000	21.9000	21.9000	-4.989%	214	4,025	0.000%
2026-08-04	23.9000	24.4500	23.0300	23.0500	-18.695%	1,298	3,951	-4.989%
2026-08-03	31.6700	32.0000	27.9000	28.3500	-2.577%	193	4,062	-22.751%
2026-07-31	27.2600	30.6100	26.5400	29.1000	-5.519%	212	4,060	-24.742%
2026-07-30	36.3000	36.3000	30.7800	30.8000	-28.786%	244	4,059	-28.896%
2026-07-29	39.3300	43.3000	36.2000	43.2500	+21.284%	1,113	4,115	-49.364%
2026-07-28	38.1000	38.2800	34.9500	35.6600	+9.387%	272	3,220	-38.587%
2026-07-27	30.4900	36.3000	30.1400	32.6000	+1.716%	338	3,151	-32.822%
2026-07-24	30.7500	32.0500	28.4500	32.0500	+9.014%	320	3,242	-31.669%
2026-07-23	28.2500	29.4000	28.2500	29.4000	+8.287%	2	3,265	-25.510%
2026-07-22	26.4000	27.2000	26.4000	27.1500	-2.688%	160	3,266	-19.337%
2026-07-21	28.6000	28.6000	27.8000	27.9000	-11.793%	53	3,317	-21.505%
2026-07-20	30.4000	31.9500	30.4000	31.6300	-6.971%	113	3,312	-30.762%
2026-07-17	35.1500	37.0000	32.0500	34.0000	+8.453%	218	3,265	-35.588%
2026-07-16	30.2500	31.3500	28.9000	31.3500	+15.257%	90	3,168	-30.144%
2026-07-15	27.0000	30.2500	27.0000	27.2000	+3.817%	12	3,168	-19.485%
2026-07-14	26.0000	26.2000	26.0000	26.2000	-8.551%	7	3,164	-16.412%
2026-07-13	27.6500	29.2200	27.0000	28.6500	+16.463%	209	3,159	-23.560%
2026-07-10	24.8500	24.8500	24.4100	24.6000	-7.865%	52	3,097	-10.976%
2026-07-09	27.2000	27.2500	26.7000	26.7000	-8.247%	150	3,135	-17.978%
2026-07-08	30.1500	31.4500	28.9900	29.1000	-5.212%	310	3,151	-24.742%
2026-07-07	31.3000	32.8600	29.7000	30.7000	+17.670%	269	3,137	-28.664%
2026-07-06	25.5000	26.4500	24.8500	26.0900	-9.410%	320	3,122	-16.060%
2026-07-02	24.7000	30.7500	23.9000	28.8000	+15.895%	543	3,196	-23.958%
2026-07-01	24.5000	25.3500	22.8000	24.8500	+17.494%	358	3,196	-11.871%
2026-06-30	21.7500	21.7500	20.8000	21.1500	-11.321%	249	3,115	+3.546%
2026-06-29	25.6400	28.1300	23.4500	23.8500	-12.477%	234	2,998	-8.176%
2026-06-26	27.3500	27.6300	25.8500	27.2500	+13.779%	234	3,011	-19.633%
2026-06-25	23.5000	26.7000	23.5000	23.9500	-10.300%	104	2,909	-8.559%
2026-06-24	26.6500	27.9200	24.9500	26.7000	+1.908%	332	2,913	-17.978%
2026-06-23	25.5000	27.1000	24.9500	26.2000	+23.005%	438	2,954	-16.412%
2026-06-22	21.1600	22.0000	20.5000	21.3000	-2.606%	188	2,869	+2.817%
2026-06-18	22.0000	22.5500	21.7000	21.8700	-13.180%	290	2,933	+0.137%
2026-06-17	23.7600	25.1900	22.9500	25.1900	+1.573%	241	2,933	-13.061%
2026-06-16	22.3000	25.1000	21.4000	24.8000	+13.242%	306	2,933	-11.694%
2026-06-15	22.5200	22.6000	21.7000	21.9000	-16.508%	173	2,802	0.000%
2026-06-12	27.1000	27.1000	25.0500	26.2300	-4.618%	37	2,802	-16.508%
2026-06-11	28.5900	30.5900	27.4000	27.5000	-17.044%	180	2,802	-20.364%
2026-06-10	28.8400	33.3800	28.1200	33.1500	+5.238%	49	2,674	-33.937%
2026-06-09	25.3000	35.5400	25.1800	31.5000	+14.296%	79	2,690	-30.476%
2026-06-08	26.9500	28.2000	26.1800	27.5600	-11.383%	37	2,672	-20.537%
2026-06-05	26.4000	31.3000	26.4000	31.1000	+34.167%	61	2,646	-29.582%
2026-06-04	25.5500	25.8500	22.5800	23.1800	+0.783%	1,026	2,723	-5.522%
2026-06-03	22.9000	23.0000	22.5000	23.0000	-1.919%	8	2,342	-4.783%
2026-06-02	23.2200	23.6000	22.8500	23.4500	-5.823%	38	2,336	-6.610%
2026-06-01	24.7500	24.9000	24.4700	24.9000	-1.581%	23	2,332	-12.048%
2026-05-29	24.0700	25.3000	24.0000	25.3000	+2.016%	24	2,322	-13.439%
2026-05-28	25.9400	25.9500	24.3000	24.8000	-5.524%	15	2,303	-11.694%
2026-05-27	25.5000	26.6300	25.5000	26.2500	+4.167%	5	2,303	-16.571%
2026-05-26	25.1500	25.3100	24.7000	25.2000	-8.960%	48	2,304	-13.095%
2026-05-22	26.5000	27.6800	26.1500	27.6800	-3.352%	26	2,302	-20.882%
2026-05-21	29.8000	30.0500	28.6400	28.6400	-2.253%	63	2,312	-23.534%
2026-05-20	31.0000	31.3000	29.3000	29.3000	-9.846%	67	2,312	-25.256%
2026-05-19	33.9300	35.5800	32.5000	32.5000	-5.797%	88	2,359	-32.615%
2026-05-18	32.2300	34.5900	32.0000	34.5000	+7.477%	53	2,359	-36.522%
2026-05-15	32.5500	33.2500	31.6000	32.1000	+12.750%	13	2,359	-31.776%
2026-05-14	30.1800	30.1800	28.4700	28.4700	-4.623%	52	2,270	-23.077%
2026-05-13	30.6000	30.6000	29.8400	29.8500	-4.327%	36	2,265	-26.633%
2026-05-12	30.1000	33.8500	30.0900	31.2000	+7.586%	438	2,265	-29.808%
2026-05-11	27.5000	29.0000	27.5000	29.0000	+0.034%	68	2,265	-24.483%
2026-05-08	29.6500	29.6500	28.9000	28.9900	-8.404%	71	1,886	-24.457%
2026-05-07	30.8200	32.4500	30.2400	31.6500	+3.094%	85	1,876	-30.806%
2026-05-06	31.7500	31.7500	30.7000	30.7000	-11.858%	13	1,802	-28.664%
2026-05-05	34.2000	34.9200	34.2000	34.8300	-7.367%	106	1,806	-37.123%
2026-05-04	36.3000	38.0000	36.3000	37.6000	+2.873%	4	1,755	-41.755%
2026-05-01	37.1300	37.1300	36.5500	36.5500	-4.694%	26	1,690	-40.082%
2026-04-30	39.7600	39.7600	37.8500	38.3500	-6.872%	1,588	1,690	-42.894%
2026-04-29	40.8500	41.1800	40.8500	41.1800	-2.740%	10	325	-46.819%
2026-04-28	43.8900	44.8900	42.3400	42.3400	+7.928%	113	336	-48.276%
2026-04-27	40.0000	40.0400	39.2300	39.2300	-1.059%	38	242	-44.175%
2026-04-24	39.5000	40.7100	39.3600	39.6500	-7.251%	38	216	-44.767%
2026-04-23	44.2000	44.2000	42.7500	42.7500	-6.557%	8	190	-48.772%
2026-04-22	46.0100	46.4800	45.6000	45.7500	-6.442%	22	191	-52.131%
2026-04-21	47.3500	48.9000	47.1100	48.9000	-1.212%	66	146	-55.215%
2026-04-20	49.5000	49.5000	49.5000	49.5000	+1.020%	1	146	-55.758%
2026-04-17	48.6500	49.5000	48.5400	49.0000	-5.769%	7	146	-55.306%
2026-04-16	53.4800	53.5000	52.0000	52.0000	-3.704%	31	143	-57.885%
2026-04-15	54.0000	54.0000	54.0000	54.0000	+1.657%	7	125	-59.444%
2026-04-14	54.9000	54.9000	52.8500	53.1200	-7.263%	27	125	-58.773%
2026-04-13	59.4400	59.7700	57.2800	57.2800	-2.253%	24	120	-61.767%
2026-04-10	57.8600	59.2800	57.7500	58.6000	-5.484%	22	110	-62.628%
2026-04-09	63.3000	63.3000	62.0000	62.0000	-5.703%	5	101	-64.677%
2026-04-08	65.7500	65.7500	65.7500	65.7500	-19.866%	1	101	-66.692%
2026-04-07	82.0500	82.0500	82.0500	82.0500	+2.563%	2	101	-73.309%
2026-04-01	80.0000	80.0000	80.0000	80.0000	-13.765%	1	100	-72.625%
2026-03-31	92.7700	92.7700	92.7700	92.7700	-1.382%	10	100	-76.393%
2026-03-27	93.9200	94.0700	93.9200	94.0700	+15.042%	2	101	-76.719%
2026-03-23	81.8400	81.8400	81.7700	81.7700	-3.448%	2	100	-73.218%
2026-03-19	85.2900	85.2900	84.6900	84.6900	+5.599%	2	100	-74.141%
2026-03-05	80.2000	80.2000	80.2000	80.2000	-2.314%	1	99	-72.693%
2026-03-04	82.1000	82.1000	82.1000	82.1000	+7.166%	2	98	-73.325%
2026-02-27	78.6000	78.8000	76.6100	76.6100	+1.537%	13	98	-71.414%
2026-02-26	75.1400	75.4500	75.1400	75.4500	+12.110%	4	88	-70.974%
2026-02-25	67.3000	67.3000	67.3000	67.3000	-3.720%	2	82	-67.459%
2026-02-24	69.9000	69.9000	69.9000	69.9000	-7.723%	2	82	-68.670%
2026-02-23	75.7500	75.7500	75.7500	75.7500	+4.411%	23	84	-71.089%
2026-02-20	72.5500	72.5500	72.5500	72.5500	-2.617%	2	62	-69.814%
2026-02-18	74.5000	74.5000	74.5000	74.5000	-3.685%	1	60	-70.604%
2026-02-17	77.6000	77.6000	77.3500	77.3500	+1.456%	5	60	-71.687%
2026-02-13	76.4800	76.5000	76.1100	76.2400	+2.130%	56	5	-71.275%
2026-01-30	74.6500	74.6500	74.6500	74.6500	+6.643%	1	5	-70.663%
2026-01-28	70.8000	70.8000	70.0000	70.0000	-13.043%	3	5	-68.714%
2026-01-13	80.5000	80.5000	80.5000	80.5000	-2.672%	1	3	-72.795%
2026-01-12	82.7100	82.7100	82.7100	82.7100	-31.275%	1	2	-73.522%
2025-10-22	120.5000	120.5000	120.3500	120.3500	0.000%	4	2	-81.803%

.dark-mode .cnpz97{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnpz97{ 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