Dark

SMH20270115P475
SMH Jan 15 2027 475.00 Put (SMH270115P00475000)
option OPRA

EOD

Sep 30, 2026

7.85-2.726%(-0.22)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.0000	8.0000	7.8500	7.8500	-2.726%	21	1,229	0.000%
2026-09-29	8.0700	8.0700	8.0700	8.0700	-8.295%	1	1,228	-2.726%
2026-09-28	8.8000	8.8000	8.8000	8.8000	-0.677%	1	1,228	-10.795%
2026-09-23	8.8600	8.8600	8.8600	8.8600	+1.257%	20	1,228	-11.400%
2026-09-22	9.5000	9.5000	8.6700	8.7500	-10.256%	43	1,209	-10.286%
2026-09-21	10.0500	10.1300	9.7500	9.7500	-23.228%	3	1,229	-19.487%
2026-09-18	12.5000	12.7500	12.5000	12.7000	-6.273%	7	1,230	-38.189%
2026-09-17	12.8500	13.5500	12.8500	13.5500	-11.726%	10	1,227	-42.066%
2026-09-16	15.3500	15.3500	15.3500	15.3500	-9.225%	1	1,228	-48.860%
2026-09-15	16.9600	16.9600	16.9100	16.9100	+1.867%	2	1,280	-53.578%
2026-09-14	18.6500	18.9500	16.6000	16.6000	+25.283%	26	1,280	-52.711%
2026-09-11	13.6000	13.6000	13.0000	13.2500	-11.667%	53	1,286	-40.755%
2026-09-10	15.0000	15.0000	15.0000	15.0000	+5.189%	1	1,288	-47.667%
2026-09-09	14.2800	14.2800	14.2600	14.2600	+1.857%	10	1,288	-44.951%
2026-09-08	13.2500	14.0000	13.2500	14.0000	+1.744%	179	1,298	-43.929%
2026-09-04	13.7600	13.7600	13.7600	13.7600	-14.534%	1	1,220	-42.951%
2026-09-03	16.1000	16.1000	16.1000	16.1000	-2.424%	10	1,220	-51.242%
2026-09-02	17.9800	18.1300	16.5000	16.5000	-10.618%	42	1,220	-52.424%
2026-09-01	18.7800	18.8800	18.4600	18.4600	+5.849%	166	1,242	-57.476%
2026-08-31	17.5000	17.5000	16.8600	17.4400	-4.386%	13	1,275	-54.989%
2026-08-28	17.5000	19.1500	17.5000	18.2400	+5.985%	7	1,268	-56.963%
2026-08-27	17.6500	17.6500	17.2100	17.2100	-15.222%	2	1,317	-54.387%
2026-08-26	20.0000	20.3000	20.0000	20.3000	-1.217%	112	1,318	-61.330%
2026-08-25	20.3000	20.6500	20.3000	20.5500	-8.910%	14	1,318	-61.800%
2026-08-24	24.6000	24.6000	22.5000	22.5600	+6.415%	19	1,317	-65.204%
2026-08-21	21.1900	21.5500	21.1900	21.2000	-1.624%	503	1,307	-62.972%
2026-08-20	21.4000	21.7500	21.4000	21.5500	+0.654%	13	1,307	-63.573%
2026-08-19	20.3300	23.1000	20.3300	21.4100	-0.047%	19	1,297	-63.335%
2026-08-18	19.8500	21.9300	19.8500	21.4200	+28.649%	65	1,291	-63.352%
2026-08-17	16.6500	16.6500	16.6500	16.6500	-12.553%	1	1,250	-52.853%
2026-08-14	19.0400	19.0400	19.0400	19.0400	+6.667%	1	1,251	-58.771%
2026-08-13	17.8500	17.8500	17.8500	17.8500	-8.836%	2	1,251	-56.022%
2026-08-12	19.9500	19.9500	19.5600	19.5800	-15.458%	4	1,249	-59.908%
2026-08-11	23.1600	23.1600	23.1600	23.1600	-5.082%	1	1,271	-66.105%
2026-08-10	24.4000	24.4000	24.4000	24.4000	-0.204%	1	1,270	-67.828%
2026-08-07	25.3500	25.3500	24.4500	24.4500	-12.896%	23	1,269	-67.894%
2026-08-05	28.0700	28.0700	28.0700	28.0700	-21.373%	1	1,268	-72.034%
2026-08-03	40.9000	40.9500	35.3600	35.7000	-4.161%	50	1,267	-78.011%
2026-07-31	37.2500	37.2500	37.2500	37.2500	-5.096%	1	1,254	-78.926%
2026-07-30	39.5000	40.3500	39.2500	39.2500	-13.831%	71	1,254	-80.000%
2026-07-29	48.3400	49.4900	44.9700	45.5500	+2.613%	4	1,221	-82.766%
2026-07-28	44.3900	44.3900	44.3900	44.3900	+8.933%	3	1,221	-82.316%
2026-07-27	45.1500	45.1500	40.7500	40.7500	+11.461%	11	1,221	-80.736%
2026-07-23	34.9900	36.5600	34.9900	36.5600	-4.792%	7	1,220	-78.528%
2026-07-20	38.4000	38.4000	38.4000	38.4000	-9.753%	1	1,218	-79.557%
2026-07-17	44.4500	44.4500	42.5500	42.5500	+11.242%	2	1,218	-81.551%
2026-07-16	38.2500	38.2500	38.2500	38.2500	+13.333%	1	1,219	-79.477%
2026-07-15	37.1000	37.4500	33.7500	33.7500	+5.140%	4	1,219	-76.741%
2026-07-14	32.5000	32.5000	32.1000	32.1000	-7.225%	2	1,220	-75.545%
2026-07-13	34.1000	34.6000	34.1000	34.6000	+8.805%	2	1,220	-77.312%
2026-07-09	31.8000	31.8000	31.8000	31.8000	-14.791%	1	1,220	-75.314%
2026-07-07	37.3200	37.3200	37.3200	37.3200	+19.769%	1	1,219	-78.966%
2026-07-06	31.1600	31.1600	31.1600	31.1600	-16.907%	1	1,220	-74.807%
2026-07-02	35.7500	37.5000	35.7500	37.5000	+26.689%	4	1,219	-79.067%
2026-07-01	29.6000	29.6000	29.6000	29.6000	+0.680%	1	1,219	-73.480%
2026-06-29	29.5300	29.5300	29.1200	29.4000	-11.976%	6	1,219	-73.299%
2026-06-26	32.7900	33.4000	32.7200	33.4000	+4.212%	251	1,220	-76.497%
2026-06-23	31.7500	32.7000	31.7500	32.0500	+9.798%	26	1,351	-75.507%
2026-06-17	29.1900	29.1900	29.1900	29.1900	-1.684%	1	1,328	-73.107%
2026-06-16	28.9500	30.0000	28.9500	29.6900	+9.355%	5	1,328	-73.560%
2026-06-15	27.5000	27.5000	27.1500	27.1500	-19.196%	3	1,328	-71.087%
2026-06-11	37.9000	37.9000	33.6000	33.6000	-17.647%	5	1,328	-76.637%
2026-06-10	40.6000	40.8000	40.6000	40.8000	-0.073%	2	1,328	-80.760%
2026-06-09	40.8300	40.8300	40.8300	40.8300	+22.246%	1	1,328	-80.774%
2026-06-08	33.0400	33.4000	33.0400	33.4000	-12.336%	2	1,328	-76.497%
2026-06-05	31.9200	38.1500	31.8900	38.1000	+31.697%	9	1,329	-79.396%
2026-06-02	28.5600	28.9300	28.0500	28.9300	-6.224%	55	1,332	-72.866%
2026-06-01	30.5500	30.8500	30.5500	30.8500	-1.438%	52	1,339	-74.554%
2026-05-29	31.3000	31.3000	31.3000	31.3000	+0.288%	2	1,339	-74.920%
2026-05-28	31.2100	31.2100	31.2100	31.2100	-3.075%	1	1,337	-74.848%
2026-05-27	33.2600	33.2600	32.2000	32.2000	0.000%	2	1,337	-75.621%
2026-05-22	32.7400	32.7400	32.2000	32.2000	-14.362%	20	1,338	-75.621%
2026-05-20	37.6300	37.6300	37.6000	37.6000	-7.252%	2	1,328	-79.122%
2026-05-19	45.0000	45.0000	39.5500	40.5400	-3.476%	1,022	1,397	-80.636%
2026-05-18	41.5700	43.3500	41.4900	42.0000	+3.960%	1,034	1,397	-81.310%
2026-05-15	40.4000	40.4000	40.4000	40.4000	+11.602%	5	1,397	-80.569%
2026-05-14	36.2000	36.2000	36.2000	36.2000	-2.268%	5	83	-78.315%
2026-05-13	37.3500	37.4500	37.0400	37.0400	+3.464%	23	86	-78.807%
2026-05-11	35.2000	35.8000	35.2000	35.8000	-11.974%	43	86	-78.073%
2026-05-07	40.6700	40.6700	40.6700	40.6700	+6.886%	1	66	-80.698%
2026-05-06	39.3000	39.3000	38.0500	38.0500	-11.305%	8	66	-79.369%
2026-05-05	42.8800	42.9000	42.8800	42.9000	-7.443%	2	61	-81.702%
2026-05-04	46.5900	46.5900	46.3500	46.3500	+1.046%	9	59	-83.064%
2026-05-01	46.8100	46.8100	45.8700	45.8700	-3.350%	4	58	-82.886%
2026-04-30	47.7700	47.7700	47.4600	47.4600	-8.059%	3	58	-83.460%
2026-04-28	55.2500	55.2500	51.6200	51.6200	+5.649%	4	59	-84.793%
2026-04-27	49.6000	49.9300	48.7500	48.8600	-0.082%	20	56	-83.934%
2026-04-24	50.3300	50.3300	48.9000	48.9000	-8.905%	2	60	-83.947%
2026-04-23	55.0000	55.0000	53.6800	53.6800	-4.991%	3	58	-85.376%
2026-04-22	56.5000	56.5000	56.5000	56.5000	-6.766%	1	55	-86.106%
2026-04-20	60.6000	60.6000	60.6000	60.6000	-0.656%	1	54	-87.046%
2026-04-17	61.0000	61.0000	61.0000	61.0000	-13.167%	2	53	-87.131%
2026-04-13	70.2500	70.2500	70.2500	70.2500	-27.763%	2	53	-88.826%
2026-03-24	97.4400	97.4400	97.0500	97.2500	0.000%	102	51	-91.928%

.dark-mode .Pm23Jc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pm23Jc{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P475SMH Jan 15 2027 475.00 Put (SMH270115P00475000)option OPRA

SMH20270115P475
SMH Jan 15 2027 475.00 Put (SMH270115P00475000)
option OPRA