Dark

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

EOD

Oct 1, 2026

8.16-2.041%(-0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.3300	8.3300	8.1600	8.1600	-2.041%	2	1,011	0.000%
2026-09-30	8.7300	8.7300	8.3300	8.3300	-9.160%	34	1,035	-2.041%
2026-09-29	8.8300	9.1700	8.5000	9.1700	-2.447%	416	1,036	-11.014%
2026-09-28	9.4000	9.4000	9.4000	9.4000	-2.388%	1	636	-13.191%
2026-09-25	9.4600	9.6300	9.4600	9.6300	-13.632%	7	637	-15.265%
2026-09-24	11.1500	11.1500	11.1500	11.1500	+14.948%	2	631	-26.816%
2026-09-22	9.9500	10.1000	9.7000	9.7000	-7.619%	4	631	-15.876%
2026-09-21	11.5700	11.5700	10.5000	10.5000	-23.636%	4	630	-22.286%
2026-09-18	13.5000	13.7500	13.4000	13.7500	-4.047%	67	631	-40.655%
2026-09-17	14.6000	14.6000	14.3300	14.3300	-17.168%	19	593	-43.057%
2026-09-15	17.2300	17.3000	17.2300	17.3000	-2.149%	2	592	-52.832%
2026-09-14	20.4200	20.4200	17.6800	17.6800	+25.035%	31	592	-53.846%
2026-09-11	14.1800	14.1800	14.1400	14.1400	-12.446%	6	572	-42.291%
2026-09-10	17.0000	17.0000	16.0000	16.1500	+9.864%	11	578	-49.474%
2026-09-09	14.7000	14.7500	14.7000	14.7000	-4.235%	34	572	-44.490%
2026-09-08	14.3000	15.3500	14.3000	15.3500	-0.325%	42	545	-46.840%
2026-09-04	15.0900	15.4000	15.0900	15.4000	-9.198%	127	571	-47.013%
2026-09-03	16.9500	16.9600	16.9500	16.9600	-13.602%	10	571	-51.887%
2026-09-01	20.3300	20.3300	19.1600	19.6300	+9.359%	25	564	-58.431%
2026-08-31	18.7500	18.9600	17.9500	17.9500	-12.010%	6	566	-54.540%
2026-08-28	18.7500	20.4000	18.5000	20.4000	+10.509%	28	567	-60.000%
2026-08-27	18.4000	18.7100	18.2700	18.4600	-15.126%	86	570	-55.796%
2026-08-25	21.8000	21.9200	21.7500	21.7500	-8.805%	21	549	-62.483%
2026-08-24	25.4000	25.4000	23.8500	23.8500	+6.047%	14	554	-65.786%
2026-08-20	22.4900	22.4900	22.4900	22.4900	-2.217%	1	561	-63.717%
2026-08-19	23.0300	23.0300	23.0000	23.0000	+3.000%	3	562	-64.522%
2026-08-18	22.0900	23.1800	22.0900	22.3300	+27.019%	4	560	-63.457%
2026-08-17	17.5800	17.5800	17.5800	17.5800	-10.352%	1	559	-53.584%
2026-08-14	19.6100	19.6100	19.6100	19.6100	+3.702%	1	559	-58.389%
2026-08-13	19.2500	19.4400	18.9100	18.9100	-6.617%	7	559	-56.848%
2026-08-12	21.4000	21.4000	20.2500	20.2500	-23.671%	5	559	-59.704%
2026-08-07	27.2300	27.2500	26.5300	26.5300	-11.063%	103	560	-69.242%
2026-08-05	29.8000	29.8300	29.7500	29.8300	-3.774%	52	491	-72.645%
2026-08-04	32.3000	32.3000	31.0000	31.0000	-27.007%	17	451	-73.677%
2026-08-03	41.5800	42.4700	41.5800	42.4700	+8.204%	7	442	-80.786%
2026-07-31	39.2500	39.2500	39.2500	39.2500	-5.308%	1	440	-79.210%
2026-07-30	42.1000	42.1000	41.2500	41.4500	-25.275%	114	440	-80.314%
2026-07-29	51.0000	55.4700	50.0900	55.4700	+21.325%	17	392	-85.289%
2026-07-28	49.0000	49.2000	45.6700	45.7200	+8.213%	12	392	-82.152%
2026-07-27	42.2500	42.2500	42.2500	42.2500	+10.515%	1	397	-80.686%
2026-07-24	39.7000	39.7000	38.2300	38.2300	+2.769%	4	397	-78.656%
2026-07-23	37.2000	37.2000	37.2000	37.2000	+4.202%	112	396	-78.065%
2026-07-22	35.7000	35.7000	35.7000	35.7000	-4.800%	1	284	-77.143%
2026-07-21	37.5000	37.5000	37.5000	37.5000	-5.015%	1	283	-78.240%
2026-07-20	39.4800	39.4800	39.4800	39.4800	-9.512%	1	283	-79.331%
2026-07-17	45.2700	47.5000	43.1500	43.6300	+10.288%	11	282	-81.297%
2026-07-16	39.0300	39.5600	39.0300	39.5600	+4.105%	4	287	-79.373%
2026-07-15	34.4000	38.0000	34.4000	38.0000	+13.331%	65	289	-78.526%
2026-07-14	34.0000	34.0000	33.5300	33.5300	-6.210%	14	316	-75.664%
2026-07-13	35.1000	35.7500	35.1000	35.7500	+10.169%	4	307	-77.175%
2026-07-10	33.4000	33.4000	32.4500	32.4500	-2.112%	5	303	-74.854%
2026-07-09	33.0800	33.2500	33.0800	33.1500	-16.855%	54	302	-75.385%
2026-07-08	39.4900	39.8700	39.4900	39.8700	+3.370%	12	289	-79.533%
2026-07-07	38.5700	38.5700	38.5700	38.5700	+19.783%	1	287	-78.844%
2026-07-06	32.2000	32.2000	32.2000	32.2000	-16.146%	1	287	-74.658%
2026-07-02	34.7200	38.4600	34.7200	38.4000	+21.136%	15	285	-78.750%
2026-07-01	31.2500	31.7000	31.2500	31.7000	+4.105%	3	285	-74.259%
2026-06-29	33.7300	33.7300	30.2100	30.4500	-8.559%	19	285	-73.202%
2026-06-23	34.2500	34.2500	33.0500	33.3000	+22.426%	33	288	-75.495%
2026-06-22	27.4500	27.4500	27.2000	27.2000	-4.795%	7	270	-70.000%
2026-06-18	28.2800	28.5700	28.2800	28.5700	-4.767%	4	270	-71.439%
2026-06-17	30.0000	30.0000	30.0000	30.0000	-6.250%	3	270	-72.800%
2026-06-16	28.9900	32.0000	28.9900	32.0000	+11.888%	3	270	-74.500%
2026-06-15	28.9700	28.9700	28.5000	28.6000	-14.881%	3	260	-71.469%
2026-06-12	33.6500	33.6500	33.6000	33.6000	-4.816%	13	260	-75.714%
2026-06-11	39.1500	39.1500	35.3000	35.3000	-7.105%	12	260	-76.884%
2026-06-10	38.0000	38.0000	38.0000	38.0000	-14.124%	1	258	-78.526%
2026-06-09	32.5600	44.2500	32.5600	44.2500	+26.429%	2	257	-81.559%
2026-06-08	34.6300	35.2600	34.6300	35.0000	-12.653%	156	259	-76.686%
2026-06-05	33.5000	40.0700	33.5000	40.0700	+37.461%	4	322	-79.636%
2026-06-04	33.0000	33.0000	29.1500	29.1500	+1.040%	41	322	-72.007%
2026-06-03	29.5000	29.5000	28.8500	28.8500	-5.410%	9	314	-71.716%
2026-06-02	30.5000	30.5000	30.5000	30.5000	-5.573%	10	313	-73.246%
2026-06-01	34.2000	34.2000	32.2700	32.3000	-0.401%	12	303	-74.737%
2026-05-29	31.1500	32.4500	31.1500	32.4300	-0.643%	22	292	-74.838%
2026-05-28	35.1500	35.1500	31.9600	32.6400	-3.088%	22	274	-75.000%
2026-05-27	31.5900	33.6800	31.5900	33.6800	+2.371%	31	252	-75.772%
2026-05-26	32.7700	33.5000	32.3000	32.9000	-6.027%	79	212	-75.198%
2026-05-22	35.0000	35.0100	35.0000	35.0100	-5.404%	4	141	-76.692%
2026-05-21	37.0500	37.0500	37.0100	37.0100	-6.470%	2	138	-77.952%
2026-05-20	39.5700	39.5700	39.5700	39.5700	-13.847%	1	138	-79.378%
2026-05-19	45.9300	45.9300	45.9300	45.9300	+4.863%	38	114	-82.234%
2026-05-18	41.1800	44.2900	41.1800	43.8000	+15.567%	4	114	-81.370%
2026-05-14	38.2000	38.2000	37.8000	37.9000	-10.083%	5	114	-78.470%
2026-05-12	42.0000	42.5600	42.0000	42.1500	+12.821%	11	112	-80.641%
2026-05-11	36.8600	37.3600	36.8600	37.3600	-1.684%	5	112	-78.158%
2026-05-08	38.1500	38.1500	38.0000	38.0000	-9.889%	2	108	-78.526%
2026-05-07	40.0000	42.1700	40.0000	42.1700	+5.215%	3	107	-80.650%
2026-05-06	41.0000	42.3000	39.9000	40.0800	-11.465%	24	106	-79.641%
2026-05-05	45.1700	45.2700	45.1000	45.2700	-9.767%	8	100	-81.975%
2026-05-04	47.3000	50.1700	47.3000	50.1700	+5.068%	28	100	-83.735%
2026-05-01	48.2800	48.2800	47.7500	47.7500	-8.349%	3	99	-82.911%
2026-04-29	52.1000	52.1000	52.1000	52.1000	-8.596%	2	99	-84.338%
2026-04-28	57.1500	57.1500	57.0000	57.0000	+8.987%	4	99	-85.684%
2026-04-27	51.5100	52.3000	51.5100	52.3000	+1.317%	3	97	-84.398%
2026-04-24	50.8300	53.5000	50.8200	51.6200	-11.685%	28	94	-84.192%
2026-04-23	56.5500	58.4500	54.8000	58.4500	-0.426%	83	82	-86.039%
2026-04-22	58.5500	58.7000	58.5500	58.7000	-7.194%	4	8	-86.099%
2026-04-17	63.3500	63.3500	63.2500	63.2500	-4.672%	2	5	-87.099%
2026-04-16	66.3500	66.3500	66.3500	66.3500	-17.269%	5	6	-87.702%
2026-04-09	80.2500	80.2500	80.2000	80.2000	-31.924%	2	4	-89.825%
2026-03-31	117.8100	117.8100	117.8100	117.8100	-5.183%	2	3	-93.074%
2026-03-30	124.2500	124.2500	124.2500	124.2500	+26.786%	1	4	-93.433%
2026-03-23	98.0000	98.0000	98.0000	98.0000	-15.422%	1	4	-91.673%
2026-02-04	115.8700	115.8700	115.8700	115.8700	+21.266%	1	3	-92.958%
2026-01-22	95.5500	95.5500	95.5500	95.5500	-4.450%	1	3	-91.460%
2026-01-13	100.0000	100.0000	100.0000	100.0000	-6.847%	1	3	-91.840%
2026-01-06	107.3500	107.3500	107.3500	107.3500	-2.833%	1	2	-92.399%
2026-01-05	110.4800	110.4800	110.4800	110.4800	-10.033%	1	0	-92.614%
2025-12-29	123.0500	123.0500	122.8000	122.8000	0.000%	2	0	-93.355%

.dark-mode .QD3n8q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QD3n8q{ 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