Dark

SMH20270115P510
SMH Jan 15 2027 510.00 Put (SMH270115P00510000)
option OPRA

EOD

Oct 1, 2026

11.40-15.618%(-2.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.4000	11.4900	11.3000	11.4000	-15.618%	5	546	0.000%
2026-09-29	13.3300	13.5100	13.3300	13.5100	-11.118%	2	543	-15.618%
2026-09-23	15.4000	15.4000	15.2000	15.2000	+7.042%	109	543	-25.000%
2026-09-22	14.3000	14.3000	14.1500	14.2000	-9.381%	108	513	-19.718%
2026-09-21	16.9900	16.9900	15.6700	15.6700	-25.203%	176	439	-27.250%
2026-09-18	20.9500	20.9500	20.9500	20.9500	-1.874%	1	354	-45.585%
2026-09-17	22.0500	22.0500	21.3500	21.3500	-14.154%	5	354	-46.604%
2026-09-16	24.8500	24.8700	24.7800	24.8700	-9.826%	6	352	-54.162%
2026-09-15	27.5800	27.5800	27.5800	27.5800	+1.472%	5	346	-58.666%
2026-09-14	29.6100	29.6100	26.9000	27.1800	+27.906%	54	341	-58.057%
2026-09-11	20.8500	21.4000	20.8400	21.2500	-10.034%	173	334	-46.353%
2026-09-10	23.6200	23.6200	23.6200	23.6200	+3.824%	1	319	-51.736%
2026-09-04	22.1500	22.7500	22.0000	22.7500	-11.958%	26	299	-49.890%
2026-09-03	28.1500	28.3000	25.8400	25.8400	-2.564%	63	299	-55.882%
2026-09-02	26.7000	26.7000	26.5200	26.5200	-9.178%	2	261	-57.014%
2026-09-01	29.8300	29.8400	29.2000	29.2000	-2.013%	132	273	-60.959%
2026-08-28	26.0100	29.8000	26.0100	29.8000	+15.953%	6	312	-61.745%
2026-08-27	25.6900	25.7000	25.6900	25.7000	-16.990%	6	310	-55.642%
2026-08-25	30.9900	30.9900	30.9600	30.9600	-2.488%	8	310	-63.178%
2026-08-20	31.4200	31.7500	31.3600	31.7500	-1.794%	12	314	-64.094%
2026-08-19	33.5000	33.5000	32.2700	32.3300	+2.310%	3	309	-64.739%
2026-08-18	30.4600	31.6000	30.4600	31.6000	+33.165%	10	339	-63.924%
2026-08-17	23.7800	23.7800	23.7300	23.7300	-13.426%	2	338	-51.960%
2026-08-14	28.4200	28.4200	27.1000	27.4100	+0.587%	84	338	-58.409%
2026-08-13	26.9500	27.2500	26.9500	27.2500	-4.887%	3	345	-58.165%
2026-08-12	29.1500	29.1500	28.5000	28.6500	-13.679%	27	344	-60.209%
2026-08-11	33.3000	33.3000	33.1900	33.1900	-3.797%	10	363	-65.652%
2026-08-10	34.5000	34.5000	34.5000	34.5000	-10.968%	1	363	-66.957%
2026-08-05	40.4600	40.5500	38.7000	38.7500	-7.186%	14	362	-70.581%
2026-08-04	41.7500	41.7500	41.7500	41.7500	-15.894%	2	354	-72.695%
2026-08-03	48.9300	49.6400	48.9300	49.6400	-5.717%	4	354	-77.035%
2026-07-30	59.8100	59.8100	52.6500	52.6500	-18.144%	5	352	-78.348%
2026-07-29	67.9100	67.9100	64.2000	64.3200	+6.156%	4	351	-82.276%
2026-07-28	61.6000	62.7000	60.5900	60.5900	+17.082%	110	352	-81.185%
2026-07-24	51.4000	51.7500	51.4000	51.7500	+17.801%	3	346	-77.971%
2026-07-22	43.9200	43.9300	43.9200	43.9300	-15.438%	2	343	-74.050%
2026-07-20	51.9500	51.9500	51.9500	51.9500	-5.460%	1	342	-78.056%
2026-07-17	60.3500	60.8500	51.9000	54.9500	+29.294%	10	341	-79.254%
2026-07-14	42.3500	42.5000	42.3500	42.5000	+2.410%	13	335	-73.176%
2026-07-10	42.8000	42.8000	41.2500	41.5000	-1.891%	6	335	-72.530%
2026-07-09	42.0000	42.6000	41.9500	42.3000	-16.188%	28	330	-73.050%
2026-07-08	50.4700	50.4700	50.4700	50.4700	+16.856%	1	309	-77.412%
2026-07-06	41.2200	43.1900	41.2200	43.1900	-12.322%	5	308	-73.605%
2026-07-02	45.2500	49.2600	45.2500	49.2600	+41.960%	3	306	-76.857%
2026-06-30	34.7000	34.7000	34.7000	34.7000	-13.725%	1	306	-67.147%
2026-06-29	42.3500	42.3500	40.2200	40.2200	+6.543%	4	307	-71.656%
2026-06-25	38.8500	38.9000	37.7500	37.7500	-8.706%	14	306	-69.801%
2026-06-24	42.2000	42.4000	40.7000	41.3500	+2.124%	22	310	-72.430%
2026-06-23	40.4900	40.4900	40.4900	40.4900	+15.851%	9	299	-71.845%
2026-06-22	35.0200	35.0200	34.6800	34.9500	-1.215%	26	299	-67.382%
2026-06-18	36.0900	36.0900	35.3800	35.3800	-12.964%	2	302	-67.778%
2026-06-16	40.6000	40.6500	40.6000	40.6500	-12.373%	4	302	-71.956%
2026-06-11	46.3900	46.3900	46.3900	46.3900	-4.351%	1	300	-75.426%
2026-06-09	55.5000	55.5000	48.5000	48.5000	+6.500%	14	301	-76.495%
2026-06-08	45.5400	45.5400	45.5400	45.5400	-9.947%	1	306	-74.967%
2026-06-05	47.5500	50.5700	47.5500	50.5700	+30.000%	65	305	-77.457%
2026-06-04	41.8700	41.8700	38.9000	38.9000	+0.491%	38	257	-70.694%
2026-06-02	38.0000	38.7100	38.0000	38.7100	-4.159%	3	219	-70.550%
2026-05-29	40.4300	40.4300	40.3900	40.3900	-1.416%	6	218	-71.775%
2026-05-28	40.9700	40.9700	40.9700	40.9700	-8.139%	5	215	-72.175%
2026-05-27	44.6000	44.6000	44.6000	44.6000	+7.834%	1	214	-74.439%
2026-05-26	41.5200	41.5200	41.3600	41.3600	-8.979%	6	213	-72.437%
2026-05-22	44.3700	45.5700	44.3700	45.4400	-8.202%	6	209	-74.912%
2026-05-20	49.7400	49.7400	49.5000	49.5000	-10.763%	17	209	-76.970%
2026-05-18	55.5000	55.5000	55.4700	55.4700	+5.577%	2	193	-79.448%
2026-05-15	53.3600	53.4900	51.8200	52.5400	+3.040%	8	193	-78.302%
2026-05-12	52.2500	52.2800	50.8600	50.9900	+8.698%	73	189	-77.643%
2026-05-11	46.9100	46.9100	46.9100	46.9100	-3.119%	1	189	-75.698%
2026-05-08	48.8500	48.8500	48.4200	48.4200	-5.430%	52	124	-76.456%
2026-05-06	52.6800	54.2400	51.2000	51.2000	-12.344%	4	76	-77.734%
2026-05-05	57.4500	58.4100	57.4500	58.4100	-6.319%	5	74	-80.483%
2026-04-30	62.3700	62.7500	62.3500	62.3500	-9.964%	3	73	-81.716%
2026-04-28	70.3500	70.3500	69.2500	69.2500	+5.887%	65	71	-83.538%
2026-04-27	65.4000	65.4000	65.4000	65.4000	+0.926%	1	7	-82.569%
2026-04-24	64.8000	64.8000	64.8000	64.8000	-25.242%	1	7	-82.407%
2026-04-15	86.5900	86.6800	86.5900	86.6800	-8.835%	2	7	-86.848%
2026-04-13	95.0800	95.0800	95.0800	95.0800	-8.682%	4	6	-88.010%
2026-04-08	104.1200	104.1200	104.1200	104.1200	0.000%	2	2	-89.051%

.dark-mode .gysgJH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gysgJH{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P510SMH Jan 15 2027 510.00 Put (SMH270115P00510000)option OPRA

SMH20270115P510
SMH Jan 15 2027 510.00 Put (SMH270115P00510000)
option OPRA