Dark

SMH20270115P490
SMH Jan 15 2027 490.00 Put (SMH270115P00490000)
option OPRA

EOD

Sep 30, 2026

9.75-10.055%(-1.09)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.9500	9.9500	9.6900	9.7500	-10.055%	5	3,940	0.000%
2026-09-28	10.8500	11.3600	10.8400	10.8400	0.000%	7	3,943	-10.055%
2026-09-25	11.2300	11.3000	10.8400	10.8400	-11.870%	7	3,944	-10.055%
2026-09-24	12.3000	12.3000	12.3000	12.3000	+14.419%	1	3,945	-20.732%
2026-09-22	10.7300	10.8000	10.6700	10.7500	-14.000%	9	3,946	-9.302%
2026-09-21	13.0000	13.0000	12.5000	12.5000	-20.382%	4	3,947	-22.000%
2026-09-18	15.7000	15.7000	15.7000	15.7000	-6.548%	4	3,948	-37.898%
2026-09-17	18.6000	18.6000	16.7200	16.8000	-19.809%	2,764	3,955	-41.964%
2026-09-16	18.7500	21.4000	18.7500	20.9500	0.000%	4	1,500	-53.461%
2026-09-15	19.7500	20.9500	19.7500	20.9500	-3.412%	2	1,499	-53.461%
2026-09-14	22.9500	23.0000	21.6900	21.6900	+32.661%	14	1,500	-55.048%
2026-09-11	16.5000	16.5000	16.1000	16.3500	-13.947%	46	1,508	-40.367%
2026-09-10	19.0000	19.0000	19.0000	19.0000	+13.704%	1	1,509	-48.684%
2026-09-09	16.8000	16.9500	16.7100	16.7100	-4.732%	200	1,508	-41.652%
2026-09-04	17.0300	17.5400	17.0300	17.5400	-10.051%	83	2,039	-44.413%
2026-09-03	21.4100	21.4500	19.5000	19.5000	-6.115%	1,013	2,039	-50.000%
2026-09-02	21.2500	21.2500	20.7700	20.7700	-9.696%	2	2,029	-53.057%
2026-09-01	23.5000	23.5000	21.6500	23.0000	+10.950%	60	2,029	-57.609%
2026-08-31	21.1500	21.1500	20.7300	20.7300	-10.839%	3	1,985	-52.967%
2026-08-28	20.7900	23.2500	20.7500	23.2500	+14.532%	46	1,984	-58.065%
2026-08-27	20.8000	21.0500	20.2500	20.3000	-15.240%	171	2,058	-51.970%
2026-08-26	23.8800	24.3500	23.8000	23.9500	-3.036%	14	2,053	-59.290%
2026-08-25	24.2500	25.7000	24.2000	24.7000	-8.178%	105	2,049	-60.526%
2026-08-24	29.2500	29.2500	26.8500	26.9000	+6.958%	1,072	2,090	-63.755%
2026-08-21	25.6500	25.6500	25.1000	25.1500	-1.949%	23	1,232	-61.233%
2026-08-20	25.7500	25.7500	24.6000	25.6500	+1.584%	22	1,231	-61.988%
2026-08-19	25.9600	26.2900	25.2500	25.2500	-0.980%	30	1,232	-61.386%
2026-08-18	23.7500	25.5000	23.7500	25.5000	+31.105%	45	1,236	-61.765%
2026-08-17	19.1000	19.4500	19.1000	19.4500	-9.745%	3	1,246	-49.871%
2026-08-14	22.1500	23.0500	21.5500	21.5500	-1.147%	113	1,246	-54.756%
2026-08-13	21.7500	21.8000	21.2700	21.8000	-6.638%	28	1,261	-55.275%
2026-08-12	23.6000	23.6000	22.7500	23.3500	-11.720%	159	1,267	-58.244%
2026-08-11	26.8500	26.8500	26.4500	26.4500	-8.730%	25	1,274	-63.138%
2026-08-10	28.7500	28.9800	28.2700	28.9800	-0.069%	48	1,266	-66.356%
2026-08-07	29.1000	29.1000	29.0000	29.0000	-11.854%	34	1,238	-66.379%
2026-08-06	34.0300	34.0300	32.5000	32.9000	+0.612%	89	1,204	-70.365%
2026-08-05	34.3000	34.3000	32.4000	32.7000	-3.852%	34	1,178	-70.183%
2026-08-04	35.5000	36.0400	34.0100	34.0100	-17.552%	86	1,190	-71.332%
2026-08-03	44.8100	44.8100	41.0000	41.2500	-0.841%	14	1,194	-76.364%
2026-07-31	42.8700	44.3000	41.4200	41.6000	-6.052%	30	1,184	-76.563%
2026-07-30	44.5500	44.5500	44.2500	44.2800	-25.404%	15	1,186	-77.981%
2026-07-29	51.5900	59.3600	51.5900	59.3600	+17.895%	15	1,189	-83.575%
2026-07-28	54.1800	54.3900	49.1500	50.3500	-0.886%	15	1,186	-80.636%
2026-07-27	46.0500	50.8000	46.0500	50.8000	+25.277%	3	1,188	-80.807%
2026-07-24	40.5500	40.5500	40.5500	40.5500	+7.133%	2	1,186	-75.956%
2026-07-22	37.8500	37.8500	37.8500	37.8500	-14.463%	1	1,186	-74.240%
2026-07-20	42.5000	44.2500	42.5000	44.2500	-0.562%	4	1,187	-77.966%
2026-07-17	50.0000	50.0000	44.5000	44.5000	+2.771%	5	1,186	-78.090%
2026-07-16	43.3000	43.3000	43.3000	43.3000	+10.178%	1	1,185	-77.483%
2026-07-15	42.5700	42.5700	39.3000	39.3000	+8.414%	40	1,184	-75.191%
2026-07-14	36.8000	36.8000	36.2500	36.2500	-8.690%	38	1,164	-73.103%
2026-07-13	38.0000	39.7000	38.0000	39.7000	+15.072%	2	1,151	-75.441%
2026-07-10	36.4500	36.4500	34.5000	34.5000	-3.739%	6	1,150	-71.739%
2026-07-09	35.8400	36.0400	35.8400	35.8400	-20.970%	3	1,149	-72.796%
2026-07-07	42.0300	45.3500	42.0300	45.3500	+21.712%	2	1,151	-78.501%
2026-07-06	35.8600	37.3800	35.8600	37.2600	-9.891%	3	1,149	-73.833%
2026-07-02	38.8100	41.3500	38.2500	41.3500	+20.554%	110	1,145	-76.421%
2026-07-01	33.7000	34.3000	33.4500	34.3000	+17.065%	6	1,145	-71.574%
2026-06-30	29.1300	29.3000	29.1300	29.3000	-12.485%	18	1,140	-66.724%
2026-06-29	32.8800	33.4800	32.8800	33.4800	-9.145%	4	1,132	-70.878%
2026-06-26	36.8500	36.8500	36.8500	36.8500	-3.986%	1	1,134	-73.541%
2026-06-24	35.9500	38.3800	34.7000	38.3800	+7.507%	112	1,235	-74.596%
2026-06-23	36.8600	36.8600	35.6500	35.7000	+19.000%	151	1,132	-72.689%
2026-06-22	30.0000	30.0000	30.0000	30.0000	-2.566%	1	1,236	-67.500%
2026-06-18	30.8000	30.8000	30.7000	30.7900	-6.527%	250	1,048	-68.334%
2026-06-17	32.5000	32.9400	32.5000	32.9400	-2.110%	2	1,048	-70.401%
2026-06-16	33.6500	33.6500	33.6500	33.6500	+9.609%	1	1,048	-71.025%
2026-06-15	30.9000	30.9000	30.7000	30.7000	-15.240%	3	1,049	-68.241%
2026-06-12	36.9500	36.9500	35.8500	36.2200	-15.176%	6	1,049	-73.081%
2026-06-11	42.5000	42.7000	42.5000	42.7000	-7.375%	2	1,049	-77.166%
2026-06-09	43.0000	46.1000	42.9500	46.1000	+23.295%	4	1,050	-78.850%
2026-06-08	37.3900	37.3900	37.3900	37.3900	-13.389%	1	1,052	-73.924%
2026-06-05	43.1700	43.1700	43.1700	43.1700	+29.835%	1	1,051	-77.415%
2026-06-04	32.8500	33.2500	32.8500	33.2500	+7.258%	13	1,052	-70.677%
2026-06-03	31.0500	31.0500	31.0000	31.0000	-5.918%	2	1,063	-68.548%
2026-06-02	32.5000	32.9500	32.5000	32.9500	-6.259%	3	1,062	-70.410%
2026-06-01	35.5800	35.5800	34.3500	35.1500	-0.566%	22	1,060	-72.262%
2026-05-29	35.3500	35.3500	35.3500	35.3500	-0.423%	2	1,049	-72.419%
2026-05-28	35.0100	35.5000	34.9900	35.5000	-6.579%	4	1,047	-72.535%
2026-05-27	38.0000	38.0000	38.0000	38.0000	+7.163%	3	1,050	-74.342%
2026-05-26	35.4600	35.4600	35.4600	35.4600	-4.933%	13	1,048	-72.504%
2026-05-22	38.3000	38.3000	37.3000	37.3000	-12.952%	2	1,054	-73.861%
2026-05-20	43.0000	43.0000	42.8500	42.8500	-6.746%	6	1,054	-77.246%
2026-05-19	45.9500	45.9500	45.9500	45.9500	-2.854%	2	1,044	-78.781%
2026-05-18	46.7500	49.1500	46.7500	47.3000	+7.991%	16	1,044	-79.387%
2026-05-12	45.5000	46.1500	43.8000	43.8000	+9.555%	291	1,044	-77.740%
2026-05-11	40.3800	40.3800	39.5000	39.9800	-4.855%	33	1,044	-75.613%
2026-05-08	42.0200	42.0200	42.0200	42.0200	-4.824%	3	799	-76.797%
2026-05-07	44.1500	44.1500	44.1500	44.1500	-8.402%	1	799	-77.916%
2026-05-05	48.2000	48.2000	48.2000	48.2000	-7.663%	60	800	-79.772%
2026-05-01	53.2300	53.2300	51.8500	52.2000	-3.154%	25	848	-81.322%
2026-04-30	54.8500	54.8500	53.5000	53.9000	-9.259%	177	848	-81.911%
2026-04-28	61.8900	61.8900	59.4000	59.4000	+9.817%	61	672	-83.586%
2026-04-27	54.0900	54.0900	54.0900	54.0900	-2.117%	10	613	-81.974%
2026-04-24	55.8600	55.8600	55.2600	55.2600	-17.951%	5	603	-82.356%
2026-04-21	67.3500	67.3500	67.3500	67.3500	-9.171%	500	129	-85.523%
2026-04-14	74.9000	74.9000	74.1500	74.1500	-28.295%	131	129	-86.851%
2026-03-25	103.3900	103.4100	103.3900	103.4100	-9.448%	2	1	-90.572%
2026-03-03	114.2000	114.2000	114.2000	114.2000	-0.773%	1	1	-91.462%
2026-01-06	115.0900	115.0900	115.0900	115.0900	0.000%	1	1	-91.528%

.dark-mode .DfNr8L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DfNr8L{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P490SMH Jan 15 2027 490.00 Put (SMH270115P00490000)option OPRA

SMH20270115P490
SMH Jan 15 2027 490.00 Put (SMH270115P00490000)
option OPRA