Dark

SMH20270115P495
SMH Jan 15 2027 495.00 Put (SMH270115P00495000)
option OPRA

EOD

Oct 1, 2026

8.50-19.584%(-2.07)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.3000	10.3000	8.5000	8.5000	-19.584%	46	519	0.000%
2026-09-30	10.1800	10.5700	10.1800	10.5700	-1.491%	2	531	-19.584%
2026-09-29	10.6500	11.0100	10.6500	10.7300	-4.791%	17	531	-20.783%
2026-09-28	11.2700	11.2700	11.2700	11.2700	-18.452%	1	524	-24.579%
2026-09-21	14.4900	14.4900	13.8200	13.8200	-18.225%	2	526	-38.495%
2026-09-18	16.5000	17.2000	16.3600	16.9000	-6.371%	9	525	-49.704%
2026-09-17	18.0500	18.0500	18.0500	18.0500	-14.048%	10	525	-52.909%
2026-09-16	21.0000	21.0000	21.0000	21.0000	-6.292%	1	525	-59.524%
2026-09-15	22.3300	22.4100	22.3300	22.4100	+2.096%	2	524	-62.071%
2026-09-14	21.9500	21.9500	21.9500	21.9500	+25.788%	6	523	-61.276%
2026-09-11	17.3000	17.5500	17.3000	17.4500	-5.574%	61	525	-51.289%
2026-09-09	18.6700	18.7100	18.4800	18.4800	-1.440%	4	516	-54.004%
2026-09-08	18.7500	18.7500	18.7500	18.7500	-2.597%	12	514	-54.667%
2026-09-04	18.8300	19.2500	18.7500	19.2500	-6.098%	195	413	-55.844%
2026-09-03	23.3300	23.3300	20.5000	20.5000	-8.889%	24	413	-58.537%
2026-09-01	23.4000	23.4000	22.5000	22.5000	+2.740%	6	395	-62.222%
2026-08-31	22.5000	23.5000	21.9000	21.9000	-9.877%	5	394	-61.187%
2026-08-28	22.1500	24.8000	22.1000	24.3000	+12.761%	14	393	-65.021%
2026-08-27	22.3700	22.3700	21.5000	21.5500	-18.985%	9	381	-60.557%
2026-08-26	25.6700	26.6000	25.6700	26.6000	+1.604%	44	376	-68.045%
2026-08-25	26.2800	26.2800	26.1800	26.1800	-7.163%	2	337	-67.532%
2026-08-24	29.2000	29.3000	28.2000	28.2000	+5.816%	13	337	-69.858%
2026-08-21	27.3000	27.3000	26.6000	26.6500	-0.560%	22	337	-68.105%
2026-08-20	27.2000	27.2000	26.8000	26.8000	-0.186%	8	340	-68.284%
2026-08-19	26.7500	27.9100	26.6000	26.8500	-0.186%	24	340	-68.343%
2026-08-18	26.9500	26.9500	26.9000	26.9000	+16.450%	2	379	-68.401%
2026-08-14	23.3500	23.8500	23.1000	23.1000	+1.316%	79	379	-63.203%
2026-08-13	23.0500	23.0500	22.8000	22.8000	-5.979%	6	353	-62.719%
2026-08-12	24.7500	24.8000	24.2500	24.2500	-15.061%	26	352	-64.948%
2026-08-11	28.4000	28.5500	28.4000	28.5500	-4.098%	22	355	-70.228%
2026-08-10	29.7000	29.9000	29.7000	29.7700	-3.124%	3	348	-71.448%
2026-08-07	30.7300	30.7300	30.7300	30.7300	-9.217%	2	349	-72.340%
2026-08-05	36.1000	36.1000	33.8000	33.8500	-7.209%	27	350	-74.889%
2026-08-04	36.4800	36.4800	36.4800	36.4800	-17.091%	1	350	-76.700%
2026-08-03	47.1700	47.1700	44.0000	44.0000	-2.222%	2	349	-80.682%
2026-07-31	45.0000	45.0000	45.0000	45.0000	-2.703%	1	348	-81.111%
2026-07-30	48.9800	49.2000	46.2500	46.2500	-19.579%	13	348	-81.622%
2026-07-29	57.5100	57.5100	57.5100	57.5100	+6.342%	1	346	-85.220%
2026-07-28	54.0800	54.0800	54.0700	54.0800	+7.515%	100	346	-84.283%
2026-07-27	50.3000	50.4000	50.1000	50.3000	+16.977%	24	251	-83.101%
2026-07-23	42.7000	43.0000	42.7000	43.0000	+5.263%	14	247	-80.233%
2026-07-21	40.8500	40.8500	40.8500	40.8500	-14.271%	1	244	-79.192%
2026-07-20	45.9000	47.6500	45.9000	47.6500	-2.296%	2	243	-82.162%
2026-07-17	49.9800	49.9800	48.7700	48.7700	+12.659%	2	241	-82.571%
2026-07-16	43.2900	43.2900	43.2900	43.2900	+5.973%	1	241	-80.365%
2026-07-15	43.0000	43.0000	40.8500	40.8500	+6.380%	9	242	-79.192%
2026-07-14	37.9000	38.4000	37.9000	38.4000	+6.371%	11	243	-77.865%
2026-07-10	37.9500	37.9500	35.5500	36.1000	-4.447%	16	243	-76.454%
2026-07-09	37.4500	37.8500	37.4500	37.7800	-14.910%	82	245	-77.501%
2026-07-08	44.4000	44.4000	44.4000	44.4000	+1.208%	1	195	-80.856%
2026-07-07	44.9200	46.8800	43.8700	43.8700	+2.023%	3	195	-80.625%
2026-07-02	43.0000	43.0000	43.0000	43.0000	+23.741%	4	194	-80.233%
2026-07-01	34.7500	34.7500	34.7500	34.7500	-0.714%	1	194	-75.540%
2026-06-29	35.0000	35.0000	35.0000	35.0000	-7.407%	1	193	-75.714%
2026-06-26	37.8000	37.8000	37.8000	37.8000	+7.417%	1	193	-77.513%
2026-06-25	35.1900	35.1900	35.1900	35.1900	-4.375%	1	193	-75.845%
2026-06-24	36.4500	36.8000	36.3000	36.8000	+19.055%	18	194	-76.902%
2026-06-22	30.9100	30.9100	30.9100	30.9100	-3.767%	5	182	-72.501%
2026-06-18	32.1200	32.1200	32.1200	32.1200	-10.703%	1	176	-73.537%
2026-06-17	35.9700	35.9700	35.9700	35.9700	-0.635%	1	176	-76.369%
2026-06-16	36.2000	36.2000	36.2000	36.2000	-3.775%	2	176	-76.519%
2026-06-12	37.6200	37.6200	37.6200	37.6200	-23.224%	3	177	-77.406%
2026-06-09	44.7000	49.0000	44.6000	49.0000	+20.393%	4	177	-82.653%
2026-06-08	40.0000	40.7000	40.0000	40.7000	-6.005%	2	179	-79.115%
2026-06-05	43.4000	43.4000	43.3000	43.3000	+24.784%	19	178	-80.370%
2026-06-04	36.7000	36.7200	34.7000	34.7000	+1.343%	4	176	-75.504%
2026-06-02	34.1400	34.2400	34.1400	34.2400	-6.320%	2	177	-75.175%
2026-06-01	36.5500	36.5500	36.5500	36.5500	+0.082%	2	177	-76.744%
2026-05-28	36.5200	36.5200	36.5200	36.5200	-4.772%	1	175	-76.725%
2026-05-27	38.3500	38.3500	38.3500	38.3500	-5.704%	1	174	-77.836%
2026-05-22	39.1300	40.6700	39.1300	40.6700	-5.419%	20	174	-79.100%
2026-05-21	43.0000	43.0000	43.0000	43.0000	-3.044%	3	184	-80.233%
2026-05-20	44.5900	44.6600	44.3000	44.3500	-7.315%	7	184	-80.834%
2026-05-19	49.5000	49.5000	47.1500	47.8500	-3.000%	117	95	-82.236%
2026-05-18	49.3900	49.3900	49.3300	49.3300	+11.581%	20	95	-82.769%
2026-05-13	44.2100	44.2100	44.2100	44.2100	+2.433%	1	95	-80.774%
2026-05-08	43.1600	43.1600	43.1600	43.1600	-20.589%	1	96	-80.306%
2026-05-01	54.3500	54.3500	54.3500	54.3500	-8.347%	1	95	-84.361%
2026-04-29	60.3500	60.3500	59.3000	59.3000	-2.707%	4	95	-85.666%
2026-04-28	60.9500	60.9500	60.9500	60.9500	+7.024%	1	95	-86.054%
2026-04-27	56.9500	56.9500	56.9500	56.9500	-12.452%	3	95	-85.075%
2026-04-23	64.6500	65.7500	64.5000	65.0500	0.000%	88	92	-86.933%

.dark-mode .Bp1Vfx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bp1Vfx{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P495SMH Jan 15 2027 495.00 Put (SMH270115P00495000)option OPRA

SMH20270115P495
SMH Jan 15 2027 495.00 Put (SMH270115P00495000)
option OPRA