Dark

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

EOD

Oct 1, 2026

9.85-6.190%(-0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.8900	11.0500	9.8500	9.8500	-6.190%	10	8,016	0.000%
2026-09-30	11.2000	11.3000	10.5000	10.5000	-8.297%	30	8,020	-6.190%
2026-09-29	11.6300	11.6300	11.4500	11.4500	-8.106%	4	7,995	-13.974%
2026-09-28	12.4500	13.4000	12.4500	12.4600	+1.881%	9	7,996	-20.947%
2026-09-25	12.0300	12.9500	11.8000	12.2300	-9.071%	113	7,997	-19.460%
2026-09-24	14.2500	14.3500	12.7000	13.4500	+0.749%	55	8,010	-26.766%
2026-09-23	12.2600	13.9500	12.2600	13.3500	+9.426%	149	8,067	-26.217%
2026-09-22	13.2100	13.3000	11.8500	12.2000	-4.314%	12	7,960	-19.262%
2026-09-21	15.1900	15.1900	12.7500	12.7500	-23.881%	198	7,961	-22.745%
2026-09-18	17.5500	18.6500	16.7500	16.7500	-11.516%	592	7,851	-41.194%
2026-09-17	19.3200	19.7200	18.8000	18.9300	-17.696%	208	7,470	-47.966%
2026-09-16	21.8000	24.5600	20.7500	23.0000	-4.801%	53	7,671	-57.174%
2026-09-15	22.9800	24.4000	22.7400	24.1600	+0.667%	363	7,652	-59.230%
2026-09-14	25.3000	25.7000	23.0000	24.0000	+28.686%	1,632	7,819	-58.958%
2026-09-11	19.2000	19.2600	18.3000	18.6500	-11.190%	260	6,361	-47.185%
2026-09-10	21.3000	22.0000	20.4500	21.0000	+10.236%	2,353	6,304	-53.095%
2026-09-09	19.5900	19.9500	18.9500	19.0500	-4.750%	748	4,255	-48.294%
2026-09-08	18.2500	20.0000	18.1700	20.0000	+3.896%	147	3,731	-50.750%
2026-09-04	19.5800	20.7000	18.8000	19.2500	-13.483%	198	3,826	-48.831%
2026-09-03	23.3500	23.3500	22.2500	22.2500	-6.669%	35	3,826	-55.730%
2026-09-02	24.4400	24.4400	23.8400	23.8400	-5.771%	3	3,821	-58.683%
2026-09-01	26.1000	26.2500	24.2000	25.3000	+7.889%	109	3,820	-61.067%
2026-08-31	24.5000	24.5000	23.4500	23.4500	-7.786%	207	3,784	-57.996%
2026-08-28	23.8200	26.4400	23.3000	25.4300	+10.613%	89	3,814	-61.266%
2026-08-27	24.3500	24.3500	22.6000	22.9900	-15.166%	107	3,816	-57.155%
2026-08-26	27.0500	28.3000	26.7500	27.1000	+0.370%	206	3,748	-63.653%
2026-08-25	27.3000	28.4000	27.0000	27.0000	-10.030%	30	3,807	-63.519%
2026-08-24	31.0000	32.6000	29.7600	30.0100	+6.607%	56	3,812	-67.178%
2026-08-21	27.6100	29.0500	27.4900	28.1500	-0.810%	75	3,837	-65.009%
2026-08-20	28.4300	28.9000	27.8200	28.3800	+0.283%	60	3,841	-65.292%
2026-08-19	28.9300	30.4200	28.2000	28.3000	+2.166%	78	3,803	-65.194%
2026-08-18	26.7500	29.3500	26.4000	27.7000	+23.937%	186	3,866	-64.440%
2026-08-17	22.0000	22.3500	21.2500	22.3500	-6.991%	63	3,892	-55.928%
2026-08-14	25.0500	25.5500	24.0300	24.0300	-0.579%	28	3,870	-59.010%
2026-08-13	25.6000	25.6000	23.9000	24.1700	-6.680%	67	3,876	-59.247%
2026-08-12	26.4200	26.6500	25.0000	25.9000	-11.604%	92	3,885	-61.969%
2026-08-11	30.5400	30.5400	29.2000	29.3000	-8.723%	156	3,926	-66.382%
2026-08-10	32.0000	32.1000	30.9400	32.1000	+0.469%	229	3,881	-69.315%
2026-08-07	32.9000	32.9000	31.9500	31.9500	-9.873%	119	3,790	-69.171%
2026-08-06	39.1000	39.1000	34.0000	35.4500	-0.839%	18	3,822	-72.214%
2026-08-05	35.2500	37.7500	35.2500	35.7500	-3.404%	22	3,823	-72.448%
2026-08-04	40.2300	40.2300	37.0100	37.0100	-17.938%	1,113	3,808	-73.386%
2026-08-03	49.3700	51.4600	44.4900	45.1000	-0.944%	77	3,187	-78.160%
2026-07-31	47.4400	48.1000	45.0500	45.5300	-5.422%	30	3,150	-78.366%
2026-07-30	54.0100	54.0100	48.1400	48.1400	-14.036%	490	3,167	-79.539%
2026-07-29	55.8500	63.5000	55.8500	56.0000	+2.658%	31	3,112	-82.411%
2026-07-28	56.3800	59.2600	53.4500	54.5500	+10.202%	187	3,106	-81.943%
2026-07-27	47.0000	55.0000	47.0000	49.5000	+3.448%	416	2,983	-80.101%
2026-07-24	46.7400	48.8500	43.7000	47.8500	+8.750%	51	2,775	-79.415%
2026-07-23	44.3500	44.3500	43.4600	44.0000	+6.952%	7	2,784	-77.614%
2026-07-22	42.5500	42.5500	40.7000	41.1400	-1.626%	16	2,784	-76.057%
2026-07-21	43.3700	43.3700	41.8200	41.8200	-13.038%	6	2,777	-76.447%
2026-07-20	48.4500	48.4500	46.0000	48.0900	-5.335%	17	2,776	-79.518%
2026-07-17	52.6500	56.6800	47.9600	50.8000	+5.833%	55	2,775	-80.610%
2026-07-16	46.2800	48.0000	44.6300	48.0000	+17.446%	18	2,774	-79.479%
2026-07-15	40.0900	45.5500	40.0900	40.8700	+4.127%	65	2,769	-75.899%
2026-07-14	40.1800	41.2000	39.0500	39.2500	-10.183%	1,268	2,752	-74.904%
2026-07-13	41.0000	44.1300	40.5500	43.7000	+16.533%	31	1,896	-77.460%
2026-07-10	39.4300	39.4500	37.4200	37.5000	-4.288%	21	1,895	-73.733%
2026-07-09	38.7400	40.0500	38.6000	39.1800	-10.446%	29	1,886	-74.860%
2026-07-08	46.7500	47.1000	43.7500	43.7500	-4.309%	13	1,875	-77.486%
2026-07-07	47.1000	48.3600	45.1700	45.7200	+15.164%	14	1,876	-78.456%
2026-07-06	39.9500	40.0000	37.9200	39.7000	-10.282%	34	1,873	-75.189%
2026-07-02	37.9000	46.0000	36.4100	44.2500	+19.530%	297	1,711	-77.740%
2026-07-01	35.5500	37.0900	34.0000	37.0200	+18.275%	20	1,711	-73.393%
2026-06-30	33.5500	33.5500	31.3000	31.3000	-12.202%	7	1,712	-68.530%
2026-06-29	39.0000	42.8500	35.5000	35.6500	-13.471%	23	1,714	-72.370%
2026-06-26	38.9800	41.2000	38.9800	41.2000	+15.730%	38	1,709	-76.092%
2026-06-25	33.8200	37.9700	33.8200	35.6000	-11.553%	229	1,679	-72.331%
2026-06-24	39.0500	41.3800	37.5000	40.2500	+2.626%	325	1,620	-75.528%
2026-06-23	40.2400	41.1000	37.3700	39.2200	+22.563%	188	1,388	-74.885%
2026-06-22	31.6700	32.4700	31.5000	32.0000	-4.249%	49	1,461	-69.219%
2026-06-18	33.2200	33.6000	32.7700	33.4200	-10.856%	324	1,206	-70.527%
2026-06-17	35.4400	37.4900	35.1900	37.4900	+2.825%	11	1,206	-73.726%
2026-06-16	32.2000	36.5500	32.2000	36.4600	+10.989%	6	1,206	-72.984%
2026-06-15	35.1000	35.1000	32.6600	32.8500	-16.518%	239	997	-70.015%
2026-06-12	41.2000	41.2000	39.0500	39.3500	-5.181%	8	997	-74.968%
2026-06-11	44.1000	46.9500	40.5000	41.5000	-15.565%	141	997	-76.265%
2026-06-10	45.9000	49.9400	45.9000	49.1500	+6.593%	11	986	-79.959%
2026-06-09	50.9000	50.9000	45.9500	46.1100	+13.126%	17	985	-78.638%
2026-06-08	41.1000	41.6200	40.3500	40.7600	-13.827%	38	983	-75.834%
2026-06-05	38.0000	47.5400	38.0000	47.3000	+38.832%	147	986	-79.175%
2026-06-04	38.0000	39.0000	34.0700	34.0700	+1.550%	59	1,008	-71.089%
2026-06-03	34.0000	35.8000	33.5500	33.5500	-6.022%	37	991	-70.641%
2026-06-02	34.9000	35.7900	34.9000	35.7000	-7.633%	12	969	-72.409%
2026-06-01	38.8200	40.6500	37.2500	38.6500	-0.181%	37	961	-74.515%
2026-05-29	37.1300	39.3500	36.7500	38.7200	-0.206%	24	955	-74.561%
2026-05-28	39.6200	39.6200	38.1200	38.8000	-1.772%	9	955	-74.613%
2026-05-27	40.0000	40.0000	39.5000	39.5000	+2.411%	7	947	-75.063%
2026-05-26	38.0000	39.1300	37.8000	38.5700	-5.233%	55	967	-74.462%
2026-05-22	41.0500	41.0500	40.4000	40.7000	-6.048%	8	938	-75.799%
2026-05-21	44.2000	45.0900	43.3200	43.3200	-4.645%	19	939	-77.262%
2026-05-20	47.5900	47.5900	45.4300	45.4300	-7.869%	54	939	-78.318%
2026-05-19	53.2000	55.3000	49.0000	49.3100	-3.219%	73	925	-80.024%
2026-05-18	45.9400	52.6500	45.9400	50.9500	+3.347%	424	925	-80.667%
2026-05-15	49.3300	50.2500	47.4700	49.3000	+11.995%	29	925	-80.020%
2026-05-14	44.8600	44.8600	43.5500	44.0200	-3.253%	18	632	-77.624%
2026-05-13	46.5000	47.2300	45.0700	45.5000	-4.612%	20	629	-78.352%
2026-05-12	45.9500	51.5500	45.0000	47.7000	+8.409%	314	629	-79.350%
2026-05-11	42.8800	44.0000	42.8000	44.0000	0.000%	12	629	-77.614%
2026-05-08	45.1600	45.1600	44.0000	44.0000	-5.882%	22	357	-77.614%
2026-05-07	47.9500	47.9500	46.7200	46.7500	-1.579%	16	344	-78.930%
2026-05-06	47.7400	49.3100	46.8000	47.5000	-10.546%	55	379	-79.263%
2026-05-05	53.0000	53.3000	52.4000	53.1000	-7.054%	14	363	-81.450%
2026-05-04	58.0000	59.7000	57.1300	57.1300	+0.404%	46	357	-82.759%
2026-05-01	59.2000	59.2000	55.8500	56.9000	-2.401%	67	291	-82.689%
2026-04-30	59.0000	60.9500	57.8500	58.3000	-4.971%	182	291	-83.105%
2026-04-29	62.0000	62.0400	60.9500	61.3500	-8.936%	4	165	-83.945%
2026-04-28	66.9300	67.5000	62.8500	67.3700	+13.322%	34	166	-85.379%
2026-04-27	59.0000	62.0000	59.0000	59.4500	-1.573%	51	176	-83.431%
2026-04-24	59.8300	61.6200	59.4000	60.4000	-10.914%	75	166	-83.692%
2026-04-23	65.3000	67.8000	65.3000	67.8000	-1.022%	100	124	-85.472%
2026-04-22	70.6000	70.6000	68.5000	68.5000	-6.891%	3	55	-85.620%
2026-04-20	73.5700	73.5700	73.5700	73.5700	+0.781%	2	53	-86.611%
2026-04-17	74.7000	74.7000	73.0000	73.0000	-9.080%	32	53	-86.507%
2026-04-16	81.7500	81.7500	80.2900	80.2900	-6.748%	6	76	-87.732%
2026-04-13	88.4300	88.7800	86.1000	86.1000	-2.048%	11	77	-88.560%
2026-04-10	88.5500	88.5500	86.9600	87.9000	-38.099%	37	78	-88.794%
2026-03-30	139.0000	142.0000	139.0000	142.0000	+28.623%	2	44	-93.063%
2026-03-25	110.4000	110.4000	110.4000	110.4000	-4.167%	1	45	-91.078%
2026-03-05	115.2000	115.2000	115.2000	115.2000	+9.225%	1	46	-91.450%
2026-02-23	105.4100	105.4700	105.4100	105.4700	-0.613%	2	45	-90.661%
2026-02-20	106.1200	106.1200	106.1200	106.1200	-3.352%	1	45	-90.718%
2026-02-17	109.8000	109.8000	109.8000	109.8000	-2.052%	2	44	-91.029%
2026-02-09	112.1000	112.1000	112.1000	112.1000	-14.460%	1	42	-91.213%
2026-02-04	132.5000	132.5000	131.0500	131.0500	+20.617%	60	42	-92.484%
2026-02-02	108.4500	108.6500	108.4500	108.6500	-2.556%	3	25	-90.934%
2026-01-30	111.5000	111.5000	111.5000	111.5000	-1.266%	20	22	-91.166%
2026-01-26	112.9300	112.9300	112.9300	112.9300	-5.284%	1	2	-91.278%
2026-01-12	119.2300	119.2300	119.2300	119.2300	0.000%	1	1	-91.739%

.dark-mode .DK4r5m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DK4r5m{ 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