Dark

SMH20270115P520
SMH Jan 15 2027 520.00 Put (SMH270115P00520000)
option OPRA

EOD

Oct 1, 2026

13.02-14.059%(-2.13)1,042

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	14.5000	14.5000	12.8000	13.0200	-14.059%	1,042	2,745	0.000%
2026-09-29	15.2600	15.5000	15.0000	15.1500	-9.281%	4	3,052	-14.059%
2026-09-28	17.4000	17.8800	16.7000	16.7000	+1.829%	4	3,052	-22.036%
2026-09-25	16.4000	16.4000	16.4000	16.4000	-11.923%	2	3,051	-20.610%
2026-09-24	18.6200	18.6200	18.6200	18.6200	+7.073%	1	3,051	-30.075%
2026-09-23	17.3900	17.3900	17.3900	17.3900	+6.753%	3	3,051	-25.129%
2026-09-22	17.0000	17.0000	16.2900	16.2900	-10.789%	79	3,064	-20.074%
2026-09-21	19.6500	19.6500	18.2600	18.2600	-22.298%	20	3,041	-28.697%
2026-09-18	23.3900	24.0600	23.1000	23.5000	-5.622%	22	3,043	-44.596%
2026-09-17	24.7800	24.9000	24.7800	24.9000	-22.188%	2	3,042	-47.711%
2026-09-16	28.2000	32.0000	27.9500	32.0000	+1.976%	6	3,041	-59.313%
2026-09-15	29.6800	31.4000	29.6800	31.3800	+0.998%	8	3,038	-58.509%
2026-09-14	33.9700	33.9700	30.4000	31.0700	+30.273%	499	3,036	-58.095%
2026-09-11	25.5500	25.5500	23.7800	23.8500	-15.873%	23	2,655	-45.409%
2026-09-10	28.3500	28.3500	28.3500	28.3500	+15.057%	1	2,660	-54.074%
2026-09-08	24.7800	24.7800	24.6400	24.6400	-7.194%	6	2,659	-47.159%
2026-09-04	24.3000	26.5500	24.3000	26.5500	-7.491%	32	2,657	-50.960%
2026-09-03	32.3300	32.3300	28.7000	28.7000	-5.809%	1,007	2,657	-54.634%
2026-09-02	32.7000	32.7500	30.0000	30.4700	-6.275%	313	2,101	-57.269%
2026-09-01	33.6000	33.9100	30.8000	32.5100	+8.729%	123	1,797	-59.951%
2026-08-31	31.0500	31.2000	29.9000	29.9000	-6.883%	43	1,724	-56.455%
2026-08-28	30.9500	32.8500	29.5000	32.1100	+9.590%	101	1,685	-59.452%
2026-08-27	29.5800	31.4100	28.7600	29.3000	-14.702%	41	1,617	-55.563%
2026-08-26	33.7100	34.7000	33.7100	34.3500	-1.009%	34	1,612	-62.096%
2026-08-25	35.3700	35.4000	34.7000	34.7000	-13.938%	208	1,663	-62.478%
2026-08-24	40.3200	40.3200	40.3200	40.3200	+13.418%	2	1,804	-67.708%
2026-08-21	35.5500	35.5500	35.5500	35.5500	+1.630%	1	1,804	-63.376%
2026-08-20	34.8400	34.9800	34.8400	34.9800	-0.200%	8	1,803	-62.779%
2026-08-19	35.8000	35.8000	35.0500	35.0500	+0.143%	11	1,803	-62.853%
2026-08-18	33.6800	35.2800	33.6800	35.0000	+32.425%	10	1,803	-62.800%
2026-08-17	28.1000	28.1000	26.4200	26.4300	-13.230%	5	1,801	-50.738%
2026-08-14	31.8200	32.0900	30.4400	30.4600	-1.900%	12	1,802	-57.255%
2026-08-13	30.0600	31.0500	29.5000	31.0500	-0.321%	59	1,798	-58.068%
2026-08-12	32.1500	32.4000	31.1500	31.1500	-15.924%	52	1,773	-58.202%
2026-08-11	37.0500	37.0500	37.0500	37.0500	-11.702%	20	1,821	-64.858%
2026-08-06	42.4500	42.4500	41.6500	41.9600	-3.982%	109	1,696	-68.970%
2026-08-05	43.5200	44.8400	42.2500	43.7000	-0.795%	68	1,785	-70.206%
2026-08-04	45.8300	46.8500	44.0500	44.0500	-17.664%	70	1,982	-70.443%
2026-08-03	57.7500	58.7000	53.5000	53.5000	-0.187%	9	1,968	-75.664%
2026-07-31	51.3200	56.9000	51.1700	53.6000	-6.047%	579	1,972	-75.709%
2026-07-30	61.8000	61.8000	57.0500	57.0500	-16.715%	328	2,329	-77.178%
2026-07-29	68.4400	72.5000	67.8300	68.5000	+1.707%	1,012	2,609	-80.993%
2026-07-28	67.3500	67.5500	66.1500	67.3500	+11.784%	9	3,138	-80.668%
2026-07-27	55.6700	60.2500	55.4000	60.2500	+7.685%	14	3,137	-78.390%
2026-07-24	55.9500	55.9500	55.9500	55.9500	+9.064%	1	3,136	-76.729%
2026-07-23	51.6800	51.7800	51.2200	51.3000	+7.031%	500	3,136	-74.620%
2026-07-22	47.9300	47.9300	47.9300	47.9300	-1.984%	2	2,636	-72.835%
2026-07-21	51.6300	51.6300	48.9000	48.9000	-14.286%	258	2,634	-73.374%
2026-07-20	55.7000	58.2900	54.7500	57.0500	-2.711%	25	2,379	-77.178%
2026-07-17	64.8500	65.5000	58.5000	58.6400	+6.483%	20	2,357	-77.797%
2026-07-16	53.8000	55.0700	53.8000	55.0700	+14.729%	5	2,358	-76.357%
2026-07-15	50.3000	53.3900	48.0000	48.0000	+4.121%	509	2,359	-72.875%
2026-07-14	46.6500	46.6500	45.8000	46.1000	-8.350%	12	1,858	-71.757%
2026-07-13	48.0000	50.3000	47.6500	50.3000	+11.308%	4	1,846	-74.115%
2026-07-10	46.1000	46.1000	44.4500	45.1900	+0.422%	6	1,848	-71.188%
2026-07-09	45.1500	45.2500	45.0000	45.0000	-10.891%	5	1,850	-71.067%
2026-07-08	54.3700	54.3700	50.5000	50.5000	-9.854%	3	1,847	-74.218%
2026-07-07	56.0200	56.0200	56.0200	56.0200	+20.473%	1	1,846	-76.758%
2026-07-06	46.3300	46.5000	46.3300	46.5000	-9.268%	3	1,845	-72.000%
2026-07-02	43.2100	52.3500	42.7100	51.2500	+21.590%	818	1,099	-74.595%
2026-07-01	41.6400	42.8000	41.6400	42.1500	+13.459%	5	1,099	-69.110%
2026-06-30	38.6300	38.6300	37.1500	37.1500	-12.258%	5	1,102	-64.953%
2026-06-29	49.4000	49.4000	42.3400	42.3400	-10.068%	10	1,100	-69.249%
2026-06-26	47.2000	47.2000	47.0800	47.0800	+15.676%	2	1,099	-72.345%
2026-06-25	40.7000	40.8000	40.4500	40.7000	-8.333%	14	1,098	-68.010%
2026-06-24	45.4000	45.7000	43.8500	44.4000	-1.965%	15	1,086	-70.676%
2026-06-23	45.0500	46.6000	44.3500	45.2900	+17.180%	1,010	1,104	-71.252%
2026-06-18	38.6500	38.6500	38.6500	38.6500	-11.758%	5	184	-66.313%
2026-06-16	42.2700	43.8000	42.2700	43.8000	+13.442%	7	184	-70.274%
2026-06-15	39.4500	39.6000	38.6100	38.6100	-17.235%	7	176	-66.278%
2026-06-08	46.6500	46.6500	46.6500	46.6500	-14.152%	1	176	-72.090%
2026-06-05	47.4500	54.4000	46.8500	54.3400	+37.430%	10	176	-76.040%
2026-06-03	40.0200	40.7000	39.2900	39.5400	-3.913%	117	171	-67.071%
2026-06-02	41.0000	41.1500	41.0000	41.1500	-6.562%	3	124	-68.360%
2026-06-01	47.0100	47.0100	44.0400	44.0400	-0.632%	5	123	-70.436%
2026-05-28	44.3200	44.3200	44.3200	44.3200	-5.802%	2	120	-70.623%
2026-05-27	47.2500	48.1000	47.0500	47.0500	+3.180%	6	118	-72.327%
2026-05-26	45.4500	45.7000	45.1700	45.6000	-4.202%	46	113	-71.447%
2026-05-22	48.1900	48.1900	47.6000	47.6000	-11.623%	10	112	-72.647%
2026-05-20	53.8500	54.2800	53.8500	53.8600	-7.806%	15	107	-75.826%
2026-05-19	61.9300	61.9300	57.1300	58.4200	-3.086%	11	95	-77.713%
2026-05-18	57.4000	60.3800	57.2000	60.2800	+3.043%	38	95	-78.401%
2026-05-15	57.5000	58.5000	57.5000	58.5000	+12.500%	2	95	-77.744%
2026-05-14	52.0000	52.0000	52.0000	52.0000	-1.028%	1	67	-74.962%
2026-05-13	52.5400	52.5400	52.5400	52.5400	-9.414%	1	66	-75.219%
2026-05-12	58.0000	58.0000	58.0000	58.0000	+12.403%	1	66	-77.552%
2026-05-11	50.2500	51.6000	50.2500	51.6000	-1.808%	21	66	-74.767%
2026-05-08	54.0000	54.0000	52.5500	52.5500	-6.495%	9	64	-75.224%
2026-05-06	55.0000	56.2000	55.0000	56.2000	-9.355%	61	64	-76.833%
2026-05-05	61.8000	62.0000	61.6000	62.0000	-6.344%	66	64	-79.000%
2026-05-01	66.6000	66.6000	66.1500	66.2000	-6.099%	3	1	-80.332%
2026-04-27	70.5000	70.5000	70.5000	70.5000	+1.410%	1	1	-81.532%
2026-04-24	69.5200	69.5200	69.5200	69.5200	0.000%	1	1	-81.272%

.dark-mode .xsT7mZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xsT7mZ{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P520SMH Jan 15 2027 520.00 Put (SMH270115P00520000)option OPRA

SMH20270115P520
SMH Jan 15 2027 520.00 Put (SMH270115P00520000)
option OPRA