Dark

SMH20270115P540
SMH Jan 15 2027 540.00 Put (SMH270115P00540000)
option OPRA

EOD

Oct 1, 2026

17.30-10.733%(-2.08)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.4000	18.6500	16.9400	17.3000	-10.733%	86	1,063	0.000%
2026-09-30	19.2300	19.3900	19.2300	19.3800	-3.052%	3	1,000	-10.733%
2026-09-29	19.3400	20.0000	19.2500	19.9900	-8.303%	109	1,001	-13.457%
2026-09-28	22.7000	23.2300	21.8000	21.8000	+3.073%	57	1,014	-20.642%
2026-09-25	21.2700	22.4000	20.7300	21.1500	-8.758%	155	991	-18.203%
2026-09-24	24.9000	24.9000	23.1800	23.1800	+1.223%	35	999	-25.367%
2026-09-23	22.2500	23.0000	22.2500	22.9000	+8.121%	12	1,002	-24.454%
2026-09-22	22.4600	22.8000	21.1800	21.1800	-9.872%	123	1,003	-18.319%
2026-09-21	25.0000	25.1000	23.5000	23.5000	-23.001%	54	906	-26.383%
2026-09-18	30.4800	31.1500	30.4800	30.5200	-6.092%	3	883	-43.316%
2026-09-17	32.4200	32.6300	32.4200	32.5000	-16.366%	7	881	-46.769%
2026-09-16	36.3000	38.8600	36.3000	38.8600	-3.213%	2	881	-55.481%
2026-09-15	39.4000	40.3500	39.4000	40.1500	-1.108%	9	892	-56.912%
2026-09-14	41.7100	42.5100	38.1000	40.6000	+30.128%	159	894	-57.389%
2026-09-11	32.2500	32.2500	31.2000	31.2000	-9.038%	5	882	-44.551%
2026-09-10	34.3000	34.3000	34.3000	34.3000	+7.692%	1	881	-49.563%
2026-09-09	32.6000	32.6000	31.8500	31.8500	-1.454%	11	881	-45.683%
2026-09-08	31.6700	32.3200	31.1300	32.3200	-5.053%	15	885	-46.473%
2026-09-04	32.8300	34.0400	31.5500	34.0400	-6.740%	139	797	-49.177%
2026-09-03	37.5000	37.5000	36.5000	36.5000	-5.806%	10	797	-52.603%
2026-09-02	38.9500	38.9500	38.7500	38.7500	-8.175%	29	795	-55.355%
2026-09-01	41.7800	42.2000	41.1000	42.2000	+3.686%	23	766	-59.005%
2026-08-28	37.5500	40.7000	36.8000	40.7000	+9.881%	44	746	-57.494%
2026-08-27	37.2000	38.1000	35.9500	37.0400	-11.746%	54	751	-53.294%
2026-08-26	42.1000	42.9600	41.3500	41.9700	-2.892%	134	775	-58.780%
2026-08-25	42.9700	43.2200	42.9700	43.2200	-5.530%	6	895	-59.972%
2026-08-24	49.0000	49.2000	45.7500	45.7500	+7.521%	8	895	-62.186%
2026-08-21	41.7100	44.1000	41.7100	42.5500	+1.551%	8	890	-59.342%
2026-08-20	41.9000	41.9000	41.9000	41.9000	-4.009%	2	893	-58.711%
2026-08-19	39.8000	45.5000	39.8000	43.6500	+2.948%	272	891	-60.367%
2026-08-18	39.3500	42.5700	39.3500	42.4000	+29.584%	104	631	-59.198%
2026-08-17	32.7200	32.7200	32.7200	32.7200	-14.233%	10	615	-47.127%
2026-08-14	37.3000	38.1500	37.1000	38.1500	+2.692%	293	605	-54.653%
2026-08-13	37.5000	37.5000	35.3500	37.1500	-2.108%	43	456	-53.432%
2026-08-12	39.1900	39.2000	37.9000	37.9500	-17.049%	65	426	-54.414%
2026-08-10	45.7500	45.7500	45.7500	45.7500	-9.136%	1	416	-62.186%
2026-08-06	50.3500	50.3500	50.3500	50.3500	+0.499%	50	416	-65.641%
2026-08-05	50.1000	50.1000	50.1000	50.1000	-4.188%	1	366	-65.469%
2026-08-04	53.6000	53.6000	52.2700	52.2900	-16.000%	3	365	-66.915%
2026-08-03	64.9200	64.9300	62.0000	62.2500	-0.670%	93	364	-72.209%
2026-07-31	60.0100	66.6400	60.0100	62.6700	-6.155%	30	344	-72.395%
2026-07-30	74.0500	74.0500	66.6000	66.7800	-20.139%	5	343	-74.094%
2026-07-29	79.0000	83.6200	75.4800	83.6200	+13.306%	11	343	-79.311%
2026-07-28	76.8000	77.9000	73.8000	73.8000	+5.625%	68	351	-76.558%
2026-07-27	64.5300	72.6000	64.5300	69.8700	+12.151%	10	329	-75.240%
2026-07-24	64.2500	64.2500	62.3000	62.3000	+3.955%	2	327	-72.231%
2026-07-23	59.8800	59.9300	59.8200	59.9300	+8.333%	20	327	-71.133%
2026-07-22	56.8900	56.9600	55.3200	55.3200	-3.708%	8	331	-68.727%
2026-07-21	58.9200	59.2600	57.3500	57.4500	-10.262%	14	331	-69.887%
2026-07-20	62.1500	65.2500	62.1500	64.0200	-5.922%	12	330	-72.977%
2026-07-17	74.6500	75.3000	63.7000	68.0500	+9.989%	54	322	-74.578%
2026-07-16	59.6000	61.8700	59.6000	61.8700	+5.400%	4	304	-72.038%
2026-07-15	53.7300	58.7800	53.7300	58.7000	+9.863%	16	303	-70.528%
2026-07-14	54.1500	54.1500	53.3700	53.4300	-9.517%	216	304	-67.621%
2026-07-13	59.2000	59.2000	59.0500	59.0500	+15.558%	13	210	-70.703%
2026-07-10	53.9100	53.9600	51.1000	51.1000	-2.388%	26	220	-66.145%
2026-07-09	53.4500	53.4500	52.3500	52.3500	-11.196%	9	194	-66.953%
2026-07-08	60.4200	62.4000	58.5500	58.9500	-8.929%	26	189	-70.653%
2026-07-07	65.0700	65.0700	64.7300	64.7300	+23.436%	9	186	-73.274%
2026-07-06	51.2000	52.4400	51.2000	52.4400	-12.043%	9	186	-67.010%
2026-07-02	51.1400	60.1800	51.1400	59.6200	+41.280%	33	178	-70.983%
2026-06-30	44.5500	44.5500	42.2000	42.2000	-13.613%	13	179	-59.005%
2026-06-29	51.4500	51.4500	48.8500	48.8500	-8.452%	16	170	-64.585%
2026-06-26	53.3600	53.3600	53.3600	53.3600	+8.411%	3	157	-67.579%
2026-06-25	47.0000	49.2200	46.8500	49.2200	-3.585%	4	155	-64.852%
2026-06-24	53.1200	53.1200	50.8000	51.0500	+20.943%	136	153	-66.112%
2026-06-22	42.1000	42.2100	42.1000	42.2100	-5.634%	6	130	-59.014%
2026-06-18	44.6400	45.1000	44.1800	44.7300	-6.029%	26	120	-61.323%
2026-06-17	47.3500	47.6000	47.3500	47.6000	-6.114%	4	120	-63.655%
2026-06-16	45.6500	50.7000	45.5500	50.7000	+12.642%	13	120	-65.878%
2026-06-15	45.7700	45.9600	45.0100	45.0100	-14.267%	7	115	-61.564%
2026-06-12	52.5000	52.5000	52.5000	52.5000	-7.992%	2	115	-67.048%
2026-06-11	59.4000	59.4000	57.0600	57.0600	-7.189%	88	115	-69.681%
2026-06-05	59.0000	62.2600	59.0000	61.4800	+34.588%	12	100	-71.861%
2026-06-03	46.6200	46.6200	45.6800	45.6800	-5.366%	2	111	-62.128%
2026-06-02	48.4500	48.4500	48.2700	48.2700	-8.528%	3	112	-64.160%
2026-06-01	52.7700	52.7700	52.7700	52.7700	+4.227%	1	112	-67.216%
2026-05-29	50.6300	50.6300	50.6300	50.6300	-1.842%	5	111	-65.831%
2026-05-28	51.7800	52.1000	51.5800	51.5800	-5.027%	19	108	-66.460%
2026-05-27	56.5200	56.5200	54.3100	54.3100	+3.764%	7	107	-68.146%
2026-05-26	52.8000	52.8000	52.0300	52.3400	-9.712%	10	108	-66.947%
2026-05-22	58.0200	58.0200	57.8500	57.9700	-5.247%	3	109	-70.157%
2026-05-21	61.8000	61.8000	59.8000	61.1800	-3.135%	5	107	-71.723%
2026-05-20	64.7600	64.8600	63.1600	63.1600	-14.649%	5	107	-72.609%
2026-05-19	74.0000	74.0000	74.0000	74.0000	+5.790%	2	102	-76.622%
2026-05-18	68.0000	70.6500	67.8500	69.9500	+7.898%	19	102	-75.268%
2026-05-15	66.0000	66.0000	64.7100	64.8300	+7.566%	7	102	-73.315%
2026-05-14	60.1000	60.2700	60.1000	60.2700	-2.318%	6	104	-71.296%
2026-05-13	61.0000	61.7000	61.0000	61.7000	-6.515%	5	108	-71.961%
2026-05-12	66.0000	66.0000	66.0000	66.0000	+11.392%	10	108	-73.788%
2026-05-11	57.8000	59.2500	57.7000	59.2500	-1.969%	89	108	-70.802%
2026-05-08	60.4400	60.4400	60.4400	60.4400	-9.521%	1	124	-71.377%
2026-05-07	66.4000	67.6000	65.8000	66.8000	+2.769%	5	123	-74.102%
2026-05-06	66.9500	66.9500	64.0000	65.0000	-37.662%	144	121	-73.385%
2026-04-16	104.2700	104.2700	104.2700	104.2700	0.000%	1	1	-83.408%

.dark-mode .TSKdj7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TSKdj7{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P540SMH Jan 15 2027 540.00 Put (SMH270115P00540000)option OPRA

SMH20270115P540
SMH Jan 15 2027 540.00 Put (SMH270115P00540000)
option OPRA