Dark

SMH20270115P480
SMH Jan 15 2027 480.00 Put (SMH270115P00480000)
option OPRA

EOD

Aug 5, 2026

29.83-3.774%(-1.17)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	29.8000	29.8300	29.7500	29.8300	-3.774%	52	491	0.000%
2026-08-04	32.3000	32.3000	31.0000	31.0000	-27.007%	17	451	-3.774%
2026-08-03	41.5800	42.4700	41.5800	42.4700	+8.204%	7	442	-29.762%
2026-07-31	39.2500	39.2500	39.2500	39.2500	-5.308%	1	440	-24.000%
2026-07-30	42.1000	42.1000	41.2500	41.4500	-25.275%	114	440	-28.034%
2026-07-29	51.0000	55.4700	50.0900	55.4700	+21.325%	17	392	-46.223%
2026-07-28	49.0000	49.2000	45.6700	45.7200	+8.213%	12	392	-34.755%
2026-07-27	42.2500	42.2500	42.2500	42.2500	+10.515%	1	397	-29.396%
2026-07-24	39.7000	39.7000	38.2300	38.2300	+2.769%	4	397	-21.972%
2026-07-23	37.2000	37.2000	37.2000	37.2000	+4.202%	112	396	-19.812%
2026-07-22	35.7000	35.7000	35.7000	35.7000	-4.800%	1	284	-16.443%
2026-07-21	37.5000	37.5000	37.5000	37.5000	-5.015%	1	283	-20.453%
2026-07-20	39.4800	39.4800	39.4800	39.4800	-9.512%	1	283	-24.443%
2026-07-17	45.2700	47.5000	43.1500	43.6300	+10.288%	11	282	-31.630%
2026-07-16	39.0300	39.5600	39.0300	39.5600	+4.105%	4	287	-24.596%
2026-07-15	34.4000	38.0000	34.4000	38.0000	+13.331%	65	289	-21.500%
2026-07-14	34.0000	34.0000	33.5300	33.5300	-6.210%	14	316	-11.035%
2026-07-13	35.1000	35.7500	35.1000	35.7500	+10.169%	4	307	-16.559%
2026-07-10	33.4000	33.4000	32.4500	32.4500	-2.112%	5	303	-8.074%
2026-07-09	33.0800	33.2500	33.0800	33.1500	-16.855%	54	302	-10.015%
2026-07-08	39.4900	39.8700	39.4900	39.8700	+3.370%	12	289	-25.182%
2026-07-07	38.5700	38.5700	38.5700	38.5700	+19.783%	1	287	-22.660%
2026-07-06	32.2000	32.2000	32.2000	32.2000	-16.146%	1	287	-7.360%
2026-07-02	34.7200	38.4600	34.7200	38.4000	+21.136%	15	285	-22.318%
2026-07-01	31.2500	31.7000	31.2500	31.7000	+4.105%	3	285	-5.899%
2026-06-29	33.7300	33.7300	30.2100	30.4500	-8.559%	19	285	-2.036%
2026-06-23	34.2500	34.2500	33.0500	33.3000	+22.426%	33	288	-10.420%
2026-06-22	27.4500	27.4500	27.2000	27.2000	-4.795%	7	270	+9.669%
2026-06-18	28.2800	28.5700	28.2800	28.5700	-4.767%	4	270	+4.410%
2026-06-17	30.0000	30.0000	30.0000	30.0000	-6.250%	3	270	-0.567%
2026-06-16	28.9900	32.0000	28.9900	32.0000	+11.888%	3	270	-6.781%
2026-06-15	28.9700	28.9700	28.5000	28.6000	-14.881%	3	260	+4.301%
2026-06-12	33.6500	33.6500	33.6000	33.6000	-4.816%	13	260	-11.220%
2026-06-11	39.1500	39.1500	35.3000	35.3000	-7.105%	12	260	-15.496%
2026-06-10	38.0000	38.0000	38.0000	38.0000	-14.124%	1	258	-21.500%
2026-06-09	32.5600	44.2500	32.5600	44.2500	+26.429%	2	257	-32.588%
2026-06-08	34.6300	35.2600	34.6300	35.0000	-12.653%	156	259	-14.771%
2026-06-05	33.5000	40.0700	33.5000	40.0700	+37.461%	4	322	-25.555%
2026-06-04	33.0000	33.0000	29.1500	29.1500	+1.040%	41	322	+2.333%
2026-06-03	29.5000	29.5000	28.8500	28.8500	-5.410%	9	314	+3.397%
2026-06-02	30.5000	30.5000	30.5000	30.5000	-5.573%	10	313	-2.197%
2026-06-01	34.2000	34.2000	32.2700	32.3000	-0.401%	12	303	-7.647%
2026-05-29	31.1500	32.4500	31.1500	32.4300	-0.643%	22	292	-8.017%
2026-05-28	35.1500	35.1500	31.9600	32.6400	-3.088%	22	274	-8.609%
2026-05-27	31.5900	33.6800	31.5900	33.6800	+2.371%	31	252	-11.431%
2026-05-26	32.7700	33.5000	32.3000	32.9000	-6.027%	79	212	-9.331%
2026-05-22	35.0000	35.0100	35.0000	35.0100	-5.404%	4	141	-14.796%
2026-05-21	37.0500	37.0500	37.0100	37.0100	-6.470%	2	138	-19.400%
2026-05-20	39.5700	39.5700	39.5700	39.5700	-13.847%	1	138	-24.615%
2026-05-19	45.9300	45.9300	45.9300	45.9300	+4.863%	38	114	-35.053%
2026-05-18	41.1800	44.2900	41.1800	43.8000	+15.567%	4	114	-31.895%
2026-05-14	38.2000	38.2000	37.8000	37.9000	-10.083%	5	114	-21.293%
2026-05-12	42.0000	42.5600	42.0000	42.1500	+12.821%	11	112	-29.229%
2026-05-11	36.8600	37.3600	36.8600	37.3600	-1.684%	5	112	-20.155%
2026-05-08	38.1500	38.1500	38.0000	38.0000	-9.889%	2	108	-21.500%
2026-05-07	40.0000	42.1700	40.0000	42.1700	+5.215%	3	107	-29.263%
2026-05-06	41.0000	42.3000	39.9000	40.0800	-11.465%	24	106	-25.574%
2026-05-05	45.1700	45.2700	45.1000	45.2700	-9.767%	8	100	-34.106%
2026-05-04	47.3000	50.1700	47.3000	50.1700	+5.068%	28	100	-40.542%
2026-05-01	48.2800	48.2800	47.7500	47.7500	-8.349%	3	99	-37.529%
2026-04-29	52.1000	52.1000	52.1000	52.1000	-8.596%	2	99	-42.745%
2026-04-28	57.1500	57.1500	57.0000	57.0000	+8.987%	4	99	-47.667%
2026-04-27	51.5100	52.3000	51.5100	52.3000	+1.317%	3	97	-42.964%
2026-04-24	50.8300	53.5000	50.8200	51.6200	-11.685%	28	94	-42.212%
2026-04-23	56.5500	58.4500	54.8000	58.4500	-0.426%	83	82	-48.965%
2026-04-22	58.5500	58.7000	58.5500	58.7000	-7.194%	4	8	-49.182%
2026-04-17	63.3500	63.3500	63.2500	63.2500	-4.672%	2	5	-52.838%
2026-04-16	66.3500	66.3500	66.3500	66.3500	-17.269%	5	6	-55.041%
2026-04-09	80.2500	80.2500	80.2000	80.2000	-31.924%	2	4	-62.805%
2026-03-31	117.8100	117.8100	117.8100	117.8100	-5.183%	2	3	-74.680%
2026-03-30	124.2500	124.2500	124.2500	124.2500	+26.786%	1	4	-75.992%
2026-03-23	98.0000	98.0000	98.0000	98.0000	-15.422%	1	4	-69.561%
2026-02-04	115.8700	115.8700	115.8700	115.8700	+21.266%	1	3	-74.256%
2026-01-22	95.5500	95.5500	95.5500	95.5500	-4.450%	1	3	-68.781%
2026-01-13	100.0000	100.0000	100.0000	100.0000	-6.847%	1	3	-70.170%
2026-01-06	107.3500	107.3500	107.3500	107.3500	-2.833%	1	2	-72.212%
2026-01-05	110.4800	110.4800	110.4800	110.4800	-10.033%	1	0	-73.000%
2025-12-29	123.0500	123.0500	122.8000	122.8000	0.000%	2	0	-75.708%

.dark-mode .FgvlLk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FgvlLk{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P480SMH Jan 15 2027 480.00 Put (SMH270115P00480000)option OPRA

SMH20270115P480
SMH Jan 15 2027 480.00 Put (SMH270115P00480000)
option OPRA