Dark

SMH20270115P525
SMH Jan 15 2027 525.00 Put (SMH270115P00525000)
option OPRA

EOD

Sep 30, 2026

15.90-2.454%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.9000	15.9000	15.9000	15.9000	-2.454%	1	7,809	0.000%
2026-09-29	16.6500	16.6500	16.1000	16.3000	-6.857%	3	7,809	-2.454%
2026-09-28	18.6500	19.0000	17.5000	17.5000	-2.832%	4	7,809	-9.143%
2026-09-25	17.8000	18.0900	17.8000	18.0100	-12.573%	200	7,810	-11.716%
2026-09-24	20.2900	20.6000	20.2900	20.6000	+9.574%	4	7,759	-22.816%
2026-09-23	18.2400	18.8000	17.8400	18.8000	+8.608%	157	7,830	-15.426%
2026-09-22	18.4000	18.6500	17.3100	17.3100	-9.229%	83	7,753	-8.146%
2026-09-21	21.0000	21.0000	19.0700	19.0700	-25.216%	11	7,730	-16.623%
2026-09-18	24.9000	25.6000	24.9000	25.5000	-5.556%	54	7,729	-37.647%
2026-09-17	26.5000	27.0000	26.5000	27.0000	-20.000%	3	7,705	-41.111%
2026-09-16	30.0500	33.7500	30.0500	33.7500	+1.108%	12	7,704	-52.889%
2026-09-15	31.5400	33.5500	31.5400	33.3800	+0.846%	12	7,697	-52.367%
2026-09-14	34.0500	34.5000	33.0500	33.1000	+30.366%	61	7,700	-51.964%
2026-09-11	25.3500	25.7500	25.2000	25.3900	-11.840%	89	7,692	-37.377%
2026-09-10	28.7100	28.8500	28.0500	28.8000	+8.189%	237	7,658	-44.792%
2026-09-09	26.7000	26.7000	26.6200	26.6200	-0.672%	4	8,222	-40.270%
2026-09-08	26.5900	26.8000	26.5900	26.8000	-1.471%	3,005	8,222	-40.672%
2026-09-04	26.4000	27.2000	26.4000	27.2000	-13.651%	2	5,335	-41.544%
2026-09-03	31.2300	31.5000	31.2300	31.5000	-2.928%	4	5,335	-49.524%
2026-09-02	32.6500	32.6500	32.4500	32.4500	-7.943%	2	5,331	-51.002%
2026-09-01	34.9000	35.2500	33.5000	35.2500	+9.676%	42	5,677	-54.894%
2026-08-31	33.0000	33.3500	31.9000	32.1400	-8.823%	507	5,668	-50.529%
2026-08-28	34.5500	35.2500	34.4000	35.2500	+11.905%	58	5,174	-54.894%
2026-08-27	31.7000	32.6000	30.4500	31.5000	-12.378%	117	5,167	-49.524%
2026-08-26	36.2000	36.3500	35.9500	35.9500	-1.776%	3	5,190	-55.772%
2026-08-25	36.6000	36.6000	36.6000	36.6000	-9.226%	3	5,192	-56.557%
2026-08-24	42.2500	42.7200	40.0000	40.3200	+11.504%	47	5,192	-60.565%
2026-08-21	37.5500	37.5500	36.1600	36.1600	-2.639%	6	5,189	-56.029%
2026-08-19	37.5100	37.7000	37.0000	37.1400	+0.787%	14	5,183	-57.189%
2026-08-18	34.3000	37.0000	34.2100	36.8500	+26.850%	43	5,175	-56.852%
2026-08-17	29.4900	29.4900	28.3500	29.0500	-7.778%	10	5,123	-45.267%
2026-08-14	32.4400	33.1500	31.5000	31.5000	-1.099%	10	5,120	-49.524%
2026-08-13	31.6900	31.8500	31.1200	31.8500	-2.985%	20	5,119	-50.078%
2026-08-12	34.5000	34.5000	32.8300	32.8300	-15.430%	40	5,119	-51.569%
2026-08-11	39.8300	39.8300	38.8200	38.8200	-4.619%	4	5,139	-59.042%
2026-08-07	40.7000	40.7000	40.6000	40.7000	-6.566%	16	5,138	-60.934%
2026-08-06	44.3200	44.3200	43.5600	43.5600	-1.448%	2	5,139	-63.499%
2026-08-05	46.7500	46.9300	44.1000	44.2000	-3.767%	10	5,138	-64.027%
2026-08-04	47.7000	48.3000	45.9300	45.9300	-16.793%	56	5,136	-65.382%
2026-08-03	62.0000	62.0000	54.9500	55.2000	-1.340%	68	5,092	-71.196%
2026-07-31	57.0500	57.0500	55.9500	55.9500	-7.122%	88	5,037	-71.582%
2026-07-30	66.4000	66.4000	59.4500	60.2400	-16.680%	142	5,065	-73.606%
2026-07-29	75.9800	76.8000	72.3000	72.3000	+7.894%	3	5,035	-78.008%
2026-07-28	68.0000	70.0000	66.7000	67.0100	+5.744%	15	5,035	-76.272%
2026-07-27	57.1000	63.3700	57.0500	63.3700	+17.308%	66	5,034	-74.909%
2026-07-24	54.9600	54.9600	54.0200	54.0200	+5.922%	4	5,024	-70.566%
2026-07-22	53.8000	53.8000	51.0000	51.0000	-0.488%	2	5,024	-68.824%
2026-07-21	54.5600	54.5600	51.1500	51.2500	-13.952%	3	5,026	-68.976%
2026-07-20	55.7400	59.5600	55.7400	59.5600	-2.039%	17	5,026	-73.304%
2026-07-17	63.9800	68.0000	58.9500	60.8000	+4.828%	59	5,016	-73.849%
2026-07-16	54.0000	58.0000	52.7000	58.0000	+5.455%	13	4,976	-72.586%
2026-07-15	50.5000	55.0000	50.5000	55.0000	+15.183%	58	4,975	-71.091%
2026-07-14	48.4500	48.4500	47.7500	47.7500	-7.996%	6	4,923	-66.702%
2026-07-13	50.0500	52.1000	50.0500	51.9000	+13.443%	4	4,923	-69.364%
2026-07-10	47.9000	47.9000	45.7500	45.7500	-14.566%	15	4,921	-65.246%
2026-07-08	53.5500	53.5500	53.5500	53.5500	-4.681%	3	4,917	-70.308%
2026-07-07	56.1800	56.1800	56.1800	56.1800	+17.778%	1	4,917	-71.698%
2026-07-06	50.5500	50.5500	47.1200	47.7000	-11.503%	5	4,916	-66.667%
2026-07-02	53.0000	54.9000	53.0000	53.9000	+22.639%	5	4,915	-70.501%
2026-07-01	43.7500	43.9500	43.7500	43.9500	+13.713%	10	4,915	-63.823%
2026-06-30	38.7300	38.9900	38.6500	38.6500	-13.048%	51	4,915	-58.862%
2026-06-29	45.2800	45.2800	44.4500	44.4500	-9.193%	2	4,938	-64.229%
2026-06-26	47.5800	48.9500	47.3000	48.9500	+20.418%	666	4,939	-67.518%
2026-06-25	46.0500	46.0500	40.6500	40.6500	-12.013%	14	4,930	-60.886%
2026-06-24	46.2000	46.2000	45.0000	46.2000	-1.493%	655	4,923	-65.584%
2026-06-23	47.7000	47.7000	45.0000	46.9000	+21.032%	6	4,529	-66.098%
2026-06-22	37.8700	38.9000	37.8700	38.7500	-3.246%	178	4,376	-58.968%
2026-06-18	40.5000	40.5000	40.0500	40.0500	-5.409%	13	4,361	-60.300%
2026-06-17	42.3400	42.3400	42.3400	42.3400	-6.843%	1	4,361	-62.447%
2026-06-16	40.2000	45.4500	39.8000	45.4500	-3.524%	126	4,361	-65.017%
2026-06-12	46.6000	47.1100	46.6000	47.1100	-7.627%	4	4,345	-66.249%
2026-06-11	54.0600	55.3500	51.0000	51.0000	-13.559%	40	4,345	-68.824%
2026-06-10	58.7500	59.0000	57.1500	59.0000	+18.213%	7	4,353	-73.051%
2026-06-08	49.2000	49.9100	49.2000	49.9100	-8.757%	9	4,356	-68.143%
2026-06-05	48.5000	54.7000	48.1000	54.7000	+30.238%	4	4,347	-70.932%
2026-06-04	45.1700	46.5700	42.0000	42.0000	+3.042%	697	4,347	-62.143%
2026-06-03	42.2500	42.2500	40.7600	40.7600	-6.299%	23	4,042	-60.991%
2026-06-02	42.7000	43.5000	42.3500	43.5000	-7.643%	58	4,037	-63.448%
2026-06-01	47.0500	47.1000	45.3000	47.1000	-0.842%	87	4,034	-66.242%
2026-05-29	44.5500	47.5000	44.5500	47.5000	+1.279%	7	4,027	-66.526%
2026-05-28	48.6100	48.6600	46.5000	46.9000	-6.144%	30	4,025	-66.098%
2026-05-27	48.8000	49.9700	48.0000	49.9700	+6.751%	5	4,037	-68.181%
2026-05-26	47.6300	47.6300	46.8100	46.8100	-5.434%	5	4,034	-66.033%
2026-05-22	50.5000	50.5000	49.4500	49.5000	-9.174%	44	4,035	-67.879%
2026-05-21	54.5000	54.5000	54.5000	54.5000	-2.765%	1	4,058	-70.826%
2026-05-20	56.6000	56.6000	56.0000	56.0500	-7.585%	616	4,058	-71.632%
2026-05-19	62.8400	62.8400	60.6500	60.6500	-3.130%	9	3,813	-73.784%
2026-05-18	61.5000	64.5000	61.5000	62.6100	+4.263%	26	3,813	-74.605%
2026-05-15	60.0600	60.8300	57.8500	60.0500	+14.446%	126	3,813	-73.522%
2026-05-14	54.7500	54.7500	52.4700	52.4700	-3.901%	133	3,697	-69.697%
2026-05-13	55.7400	55.7400	54.6000	54.6000	-5.699%	7	3,576	-70.879%
2026-05-12	55.3500	62.0000	55.3500	57.9000	+11.154%	183	3,576	-72.539%
2026-05-11	51.7000	52.1200	51.7000	52.0900	-3.016%	8	3,576	-69.476%
2026-05-08	55.5000	55.5000	53.7100	53.7100	-10.632%	1,253	1,821	-70.397%
2026-05-07	58.7500	60.7700	58.7500	60.1000	+3.442%	5	2,021	-73.544%
2026-05-06	59.5900	60.5000	58.1000	58.1000	-10.684%	4	2,444	-72.633%
2026-05-05	64.2500	65.0500	63.9000	65.0500	-19.393%	853	2,442	-75.557%
2026-04-28	80.7000	80.7000	80.7000	80.7000	0.000%	2,575	2,575	-80.297%

.dark-mode .fS6Q6h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fS6Q6h{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P525SMH Jan 15 2027 525.00 Put (SMH270115P00525000)option OPRA

SMH20270115P525
SMH Jan 15 2027 525.00 Put (SMH270115P00525000)
option OPRA