Dark

SMH20270115P470
SMH Jan 15 2027 470.00 Put (SMH270115P00470000)
option OPRA

EOD

Oct 1, 2026

6.35-22.561%(-1.85)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.2000	7.2000	6.3500	6.3500	-22.561%	5	946	0.000%
2026-09-28	8.1500	8.2000	8.1500	8.2000	-12.017%	9	948	-22.561%
2026-09-24	9.1100	9.3500	8.8000	9.3200	+9.006%	107	964	-31.867%
2026-09-23	8.5600	8.5600	8.5500	8.5500	+5.817%	2	949	-25.731%
2026-09-22	8.6800	8.6800	8.0500	8.0800	-31.525%	5	949	-21.411%
2026-09-18	11.8000	11.8000	11.8000	11.8000	-6.719%	2	949	-46.186%
2026-09-17	12.6300	12.6500	12.5500	12.6500	-12.153%	105	1,033	-49.802%
2026-09-16	14.4000	14.4000	14.4000	14.4000	-8.455%	1	934	-55.903%
2026-09-15	15.7300	15.7300	15.7300	15.7300	-4.955%	2	934	-59.631%
2026-09-14	17.1100	17.2700	16.4200	16.5500	+33.468%	11	934	-61.631%
2026-09-11	12.2000	12.4000	12.2000	12.4000	-10.080%	11	933	-48.790%
2026-09-10	13.7900	13.7900	13.7900	13.7900	+9.098%	2	933	-53.952%
2026-09-09	12.2500	12.6900	12.2500	12.6400	-5.672%	39	935	-49.763%
2026-09-08	13.0000	13.4000	13.0000	13.4000	+5.429%	28	936	-52.612%
2026-09-04	13.1300	13.1300	12.7100	12.7100	-14.122%	78	966	-50.039%
2026-09-03	14.8000	14.8000	14.8000	14.8000	-12.941%	32	966	-57.095%
2026-09-01	17.3500	17.3500	17.0000	17.0000	+8.974%	6	934	-62.647%
2026-08-31	16.4500	16.4500	15.6000	15.6000	-11.964%	5	967	-59.295%
2026-08-28	18.0000	18.0000	17.5500	17.7200	+12.579%	24	966	-64.165%
2026-08-27	15.9000	16.2700	15.7400	15.7400	-17.375%	7	944	-59.657%
2026-08-26	19.0000	19.2300	18.7400	19.0500	-2.558%	4	942	-66.667%
2026-08-25	19.3200	19.5500	19.3200	19.5500	-6.905%	3	943	-67.519%
2026-08-24	22.9100	22.9100	21.0000	21.0000	+5.528%	4	945	-69.762%
2026-08-21	19.9800	20.0200	19.9000	19.9000	-2.832%	6	943	-68.090%
2026-08-20	20.4500	20.4800	20.4500	20.4800	-0.389%	2	941	-68.994%
2026-08-19	20.5600	20.5600	20.5600	20.5600	+3.058%	2	941	-69.115%
2026-08-18	19.9500	19.9500	19.9500	19.9500	+29.126%	11	943	-68.170%
2026-08-17	15.5700	15.5700	15.4500	15.4500	-9.384%	8	954	-58.900%
2026-08-14	17.4400	18.0000	17.0500	17.0500	-4.213%	17	959	-62.757%
2026-08-13	17.1500	17.8000	17.1500	17.8000	-5.520%	9	974	-64.326%
2026-08-12	18.8400	18.8400	18.8400	18.8400	-13.180%	2	972	-66.295%
2026-08-11	21.7500	21.8000	21.3500	21.7000	-5.652%	649	974	-70.737%
2026-08-10	23.0000	23.0000	23.0000	23.0000	-3.564%	1	370	-72.391%
2026-08-07	24.0300	24.0300	23.6900	23.8500	-10.068%	3	371	-73.375%
2026-08-05	27.1800	27.1800	26.5200	26.5200	-7.789%	2	371	-76.056%
2026-08-04	28.7600	28.7600	28.7600	28.7600	-16.710%	1	371	-77.921%
2026-08-03	34.0800	34.5300	34.0800	34.5300	-3.682%	2	371	-81.610%
2026-07-31	35.8500	35.8500	35.8500	35.8500	-4.016%	1	370	-82.287%
2026-07-30	40.4700	40.4700	37.3500	37.3500	-13.602%	53	373	-82.999%
2026-07-29	47.9400	48.3000	43.2300	43.2300	+2.953%	3	325	-85.311%
2026-07-28	46.3300	46.3300	41.9500	41.9900	+2.640%	5	324	-84.877%
2026-07-27	37.2900	40.9100	37.2200	40.9100	+8.716%	21	325	-84.478%
2026-07-24	34.4000	37.6300	34.4000	37.6300	+11.994%	3	324	-83.125%
2026-07-23	33.5900	33.6000	33.5900	33.6000	-15.853%	2	325	-81.101%
2026-07-17	44.8700	44.8700	38.0700	39.9300	+7.195%	21	334	-84.097%
2026-07-16	37.4500	37.4500	37.2500	37.2500	+15.325%	4	320	-82.953%
2026-07-15	34.0700	36.2200	32.3000	32.3000	+3.228%	9	325	-80.341%
2026-07-14	31.2900	31.2900	31.2900	31.2900	-9.173%	3	325	-79.706%
2026-07-08	34.4500	34.4500	34.4500	34.4500	+15.295%	1	325	-81.567%
2026-07-06	29.8800	29.8800	29.8800	29.8800	-15.712%	1	325	-78.748%
2026-07-02	33.0600	35.4500	33.0600	35.4500	+20.825%	3	324	-82.087%
2026-07-01	28.1400	29.3400	28.1400	29.3400	+18.593%	3	324	-78.357%
2026-06-30	25.9800	25.9800	24.7400	24.7400	-11.548%	3	325	-74.333%
2026-06-29	29.0700	29.0700	27.9700	27.9700	-11.822%	5	323	-77.297%
2026-06-24	31.7300	31.7300	31.7000	31.7200	+3.154%	11	323	-79.981%
2026-06-23	30.7000	31.6500	30.5500	30.7500	+18.042%	30	323	-79.350%
2026-06-15	26.0500	26.0500	26.0500	26.0500	-27.437%	1	294	-75.624%
2026-06-11	35.9000	35.9000	35.9000	35.9000	-6.559%	2	294	-82.312%
2026-06-09	38.3800	38.4200	38.3800	38.4200	+19.688%	5	296	-83.472%
2026-06-08	34.3000	34.3000	32.1000	32.1000	+0.943%	6	297	-80.218%
2026-06-05	31.8000	31.8000	31.8000	31.8000	+15.552%	2	296	-80.031%
2026-06-04	27.5200	27.5200	27.5200	27.5200	-7.434%	25	296	-76.926%
2026-06-01	30.6200	30.7200	29.4200	29.7300	+0.711%	125	296	-78.641%
2026-05-29	28.4000	29.9000	28.4000	29.5200	+0.068%	4	181	-78.489%
2026-05-28	31.3000	31.3000	29.4200	29.5000	-5.297%	3	181	-78.475%
2026-05-27	30.9400	31.1500	30.9400	31.1500	-21.675%	2	180	-79.615%
2026-05-18	40.8500	40.8500	39.7700	39.7700	+2.342%	2	179	-84.033%
2026-05-15	38.8600	38.8600	38.8600	38.8600	+8.305%	1	179	-83.659%
2026-05-13	35.7500	36.0500	35.7500	35.8800	-4.574%	21	179	-82.302%
2026-05-12	36.0700	38.7000	36.0700	37.6000	+11.243%	151	179	-83.112%
2026-05-11	33.8000	33.8000	33.8000	33.8000	-12.594%	22	179	-81.213%
2026-05-06	37.6000	38.6700	37.6000	38.6700	-11.974%	2	50	-83.579%
2026-05-01	45.1300	45.2600	43.8500	43.9300	-3.873%	29	48	-85.545%
2026-04-30	45.7000	45.7000	45.7000	45.7000	-12.368%	1	48	-86.105%
2026-04-28	52.1500	52.1500	52.1500	52.1500	+13.740%	1	47	-87.824%
2026-04-27	45.8500	45.8500	45.8500	45.8500	-4.340%	10	48	-86.150%
2026-04-24	47.7700	48.3000	47.5500	47.9300	-10.109%	34	38	-86.752%
2026-04-23	51.0000	53.8200	51.0000	53.3200	-7.382%	4	10	-88.091%
2026-04-21	57.0000	57.5700	57.0000	57.5700	-22.308%	2	8	-88.970%
2026-04-09	74.1500	74.1500	74.1000	74.1000	-16.872%	2	8	-91.430%
2026-03-25	89.1000	89.1400	89.1000	89.1400	-8.480%	2	7	-92.876%
2026-01-09	97.7500	97.7500	97.4000	97.4000	-27.422%	10	6	-93.480%
2025-12-17	134.5000	134.5000	134.2000	134.2000	0.000%	2	1	-95.268%

.dark-mode .FGPxS8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FGPxS8{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P470SMH Jan 15 2027 470.00 Put (SMH270115P00470000)option OPRA

SMH20270115P470
SMH Jan 15 2027 470.00 Put (SMH270115P00470000)
option OPRA