Dark

SMH20270115P500
SMH Jan 15 2027 500.00 Put (SMH270115P00500000)
option OPRA

EOD

Aug 5, 2026

35.75-3.404%(-1.26)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	35.2500	37.7500	35.2500	35.7500	-3.404%	22	3,823	0.000%
2026-08-04	40.2300	40.2300	37.0100	37.0100	-17.938%	1,113	3,808	-3.404%
2026-08-03	49.3700	51.4600	44.4900	45.1000	-0.944%	77	3,187	-20.732%
2026-07-31	47.4400	48.1000	45.0500	45.5300	-5.422%	30	3,150	-21.480%
2026-07-30	54.0100	54.0100	48.1400	48.1400	-14.036%	490	3,167	-25.737%
2026-07-29	55.8500	63.5000	55.8500	56.0000	+2.658%	31	3,112	-36.161%
2026-07-28	56.3800	59.2600	53.4500	54.5500	+10.202%	187	3,106	-34.464%
2026-07-27	47.0000	55.0000	47.0000	49.5000	+3.448%	416	2,983	-27.778%
2026-07-24	46.7400	48.8500	43.7000	47.8500	+8.750%	51	2,775	-25.287%
2026-07-23	44.3500	44.3500	43.4600	44.0000	+6.952%	7	2,784	-18.750%
2026-07-22	42.5500	42.5500	40.7000	41.1400	-1.626%	16	2,784	-13.102%
2026-07-21	43.3700	43.3700	41.8200	41.8200	-13.038%	6	2,777	-14.515%
2026-07-20	48.4500	48.4500	46.0000	48.0900	-5.335%	17	2,776	-25.660%
2026-07-17	52.6500	56.6800	47.9600	50.8000	+5.833%	55	2,775	-29.626%
2026-07-16	46.2800	48.0000	44.6300	48.0000	+17.446%	18	2,774	-25.521%
2026-07-15	40.0900	45.5500	40.0900	40.8700	+4.127%	65	2,769	-12.528%
2026-07-14	40.1800	41.2000	39.0500	39.2500	-10.183%	1,268	2,752	-8.917%
2026-07-13	41.0000	44.1300	40.5500	43.7000	+16.533%	31	1,896	-18.192%
2026-07-10	39.4300	39.4500	37.4200	37.5000	-4.288%	21	1,895	-4.667%
2026-07-09	38.7400	40.0500	38.6000	39.1800	-10.446%	29	1,886	-8.754%
2026-07-08	46.7500	47.1000	43.7500	43.7500	-4.309%	13	1,875	-18.286%
2026-07-07	47.1000	48.3600	45.1700	45.7200	+15.164%	14	1,876	-21.807%
2026-07-06	39.9500	40.0000	37.9200	39.7000	-10.282%	34	1,873	-9.950%
2026-07-02	37.9000	46.0000	36.4100	44.2500	+19.530%	297	1,711	-19.209%
2026-07-01	35.5500	37.0900	34.0000	37.0200	+18.275%	20	1,711	-3.431%
2026-06-30	33.5500	33.5500	31.3000	31.3000	-12.202%	7	1,712	+14.217%
2026-06-29	39.0000	42.8500	35.5000	35.6500	-13.471%	23	1,714	+0.281%
2026-06-26	38.9800	41.2000	38.9800	41.2000	+15.730%	38	1,709	-13.228%
2026-06-25	33.8200	37.9700	33.8200	35.6000	-11.553%	229	1,679	+0.421%
2026-06-24	39.0500	41.3800	37.5000	40.2500	+2.626%	325	1,620	-11.180%
2026-06-23	40.2400	41.1000	37.3700	39.2200	+22.563%	188	1,388	-8.848%
2026-06-22	31.6700	32.4700	31.5000	32.0000	-4.249%	49	1,461	+11.719%
2026-06-18	33.2200	33.6000	32.7700	33.4200	-10.856%	324	1,206	+6.972%
2026-06-17	35.4400	37.4900	35.1900	37.4900	+2.825%	11	1,206	-4.641%
2026-06-16	32.2000	36.5500	32.2000	36.4600	+10.989%	6	1,206	-1.947%
2026-06-15	35.1000	35.1000	32.6600	32.8500	-16.518%	239	997	+8.828%
2026-06-12	41.2000	41.2000	39.0500	39.3500	-5.181%	8	997	-9.149%
2026-06-11	44.1000	46.9500	40.5000	41.5000	-15.565%	141	997	-13.855%
2026-06-10	45.9000	49.9400	45.9000	49.1500	+6.593%	11	986	-27.263%
2026-06-09	50.9000	50.9000	45.9500	46.1100	+13.126%	17	985	-22.468%
2026-06-08	41.1000	41.6200	40.3500	40.7600	-13.827%	38	983	-12.291%
2026-06-05	38.0000	47.5400	38.0000	47.3000	+38.832%	147	986	-24.419%
2026-06-04	38.0000	39.0000	34.0700	34.0700	+1.550%	59	1,008	+4.931%
2026-06-03	34.0000	35.8000	33.5500	33.5500	-6.022%	37	991	+6.557%
2026-06-02	34.9000	35.7900	34.9000	35.7000	-7.633%	12	969	+0.140%
2026-06-01	38.8200	40.6500	37.2500	38.6500	-0.181%	37	961	-7.503%
2026-05-29	37.1300	39.3500	36.7500	38.7200	-0.206%	24	955	-7.670%
2026-05-28	39.6200	39.6200	38.1200	38.8000	-1.772%	9	955	-7.861%
2026-05-27	40.0000	40.0000	39.5000	39.5000	+2.411%	7	947	-9.494%
2026-05-26	38.0000	39.1300	37.8000	38.5700	-5.233%	55	967	-7.311%
2026-05-22	41.0500	41.0500	40.4000	40.7000	-6.048%	8	938	-12.162%
2026-05-21	44.2000	45.0900	43.3200	43.3200	-4.645%	19	939	-17.475%
2026-05-20	47.5900	47.5900	45.4300	45.4300	-7.869%	54	939	-21.308%
2026-05-19	53.2000	55.3000	49.0000	49.3100	-3.219%	73	925	-27.499%
2026-05-18	45.9400	52.6500	45.9400	50.9500	+3.347%	424	925	-29.833%
2026-05-15	49.3300	50.2500	47.4700	49.3000	+11.995%	29	925	-27.485%
2026-05-14	44.8600	44.8600	43.5500	44.0200	-3.253%	18	632	-18.787%
2026-05-13	46.5000	47.2300	45.0700	45.5000	-4.612%	20	629	-21.429%
2026-05-12	45.9500	51.5500	45.0000	47.7000	+8.409%	314	629	-25.052%
2026-05-11	42.8800	44.0000	42.8000	44.0000	0.000%	12	629	-18.750%
2026-05-08	45.1600	45.1600	44.0000	44.0000	-5.882%	22	357	-18.750%
2026-05-07	47.9500	47.9500	46.7200	46.7500	-1.579%	16	344	-23.529%
2026-05-06	47.7400	49.3100	46.8000	47.5000	-10.546%	55	379	-24.737%
2026-05-05	53.0000	53.3000	52.4000	53.1000	-7.054%	14	363	-32.674%
2026-05-04	58.0000	59.7000	57.1300	57.1300	+0.404%	46	357	-37.423%
2026-05-01	59.2000	59.2000	55.8500	56.9000	-2.401%	67	291	-37.170%
2026-04-30	59.0000	60.9500	57.8500	58.3000	-4.971%	182	291	-38.679%
2026-04-29	62.0000	62.0400	60.9500	61.3500	-8.936%	4	165	-41.728%
2026-04-28	66.9300	67.5000	62.8500	67.3700	+13.322%	34	166	-46.935%
2026-04-27	59.0000	62.0000	59.0000	59.4500	-1.573%	51	176	-39.865%
2026-04-24	59.8300	61.6200	59.4000	60.4000	-10.914%	75	166	-40.811%
2026-04-23	65.3000	67.8000	65.3000	67.8000	-1.022%	100	124	-47.271%
2026-04-22	70.6000	70.6000	68.5000	68.5000	-6.891%	3	55	-47.810%
2026-04-20	73.5700	73.5700	73.5700	73.5700	+0.781%	2	53	-51.407%
2026-04-17	74.7000	74.7000	73.0000	73.0000	-9.080%	32	53	-51.027%
2026-04-16	81.7500	81.7500	80.2900	80.2900	-6.748%	6	76	-55.474%
2026-04-13	88.4300	88.7800	86.1000	86.1000	-2.048%	11	77	-58.479%
2026-04-10	88.5500	88.5500	86.9600	87.9000	-38.099%	37	78	-59.329%
2026-03-30	139.0000	142.0000	139.0000	142.0000	+28.623%	2	44	-74.824%
2026-03-25	110.4000	110.4000	110.4000	110.4000	-4.167%	1	45	-67.618%
2026-03-05	115.2000	115.2000	115.2000	115.2000	+9.225%	1	46	-68.967%
2026-02-23	105.4100	105.4700	105.4100	105.4700	-0.613%	2	45	-66.104%
2026-02-20	106.1200	106.1200	106.1200	106.1200	-3.352%	1	45	-66.312%
2026-02-17	109.8000	109.8000	109.8000	109.8000	-2.052%	2	44	-67.441%
2026-02-09	112.1000	112.1000	112.1000	112.1000	-14.460%	1	42	-68.109%
2026-02-04	132.5000	132.5000	131.0500	131.0500	+20.617%	60	42	-72.720%
2026-02-02	108.4500	108.6500	108.4500	108.6500	-2.556%	3	25	-67.096%
2026-01-30	111.5000	111.5000	111.5000	111.5000	-1.266%	20	22	-67.937%
2026-01-26	112.9300	112.9300	112.9300	112.9300	-5.284%	1	2	-68.343%
2026-01-12	119.2300	119.2300	119.2300	119.2300	0.000%	1	1	-70.016%

.dark-mode .z6xcPK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z6xcPK{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P500SMH Jan 15 2027 500.00 Put (SMH270115P00500000)option OPRA

SMH20270115P500
SMH Jan 15 2027 500.00 Put (SMH270115P00500000)
option OPRA