Dark

SMH20270115P550
SMH Jan 15 2027 550.00 Put (SMH270115P00550000)
option OPRA

EOD

Oct 1, 2026

19.51-13.289%(-2.99)765

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	21.9900	22.0500	19.5100	19.5100	-13.289%	765	4,393	0.000%
2026-09-30	22.2500	22.5700	21.8100	22.5000	-3.226%	87	4,186	-13.289%
2026-09-29	22.4000	23.3100	22.0500	23.2500	-5.102%	42	4,152	-16.086%
2026-09-28	25.0000	25.4600	24.4000	24.5000	+3.814%	18	4,146	-20.367%
2026-09-25	24.0400	24.8400	23.6000	23.6000	-7.813%	10	4,145	-17.331%
2026-09-24	28.1800	28.1800	25.4500	25.6000	-0.273%	48	4,147	-23.789%
2026-09-23	26.0300	26.0300	24.6500	25.6700	+6.692%	50	4,181	-23.997%
2026-09-22	25.8200	25.8200	24.0000	24.0600	-7.922%	52	4,239	-18.911%
2026-09-21	29.0400	29.0400	25.6500	26.1300	-18.547%	29	4,247	-25.335%
2026-09-18	35.1500	35.2500	32.0800	32.0800	-11.430%	126	4,244	-39.183%
2026-09-17	37.2500	37.2500	36.1000	36.2200	-20.744%	17	4,158	-46.135%
2026-09-16	41.2800	45.7000	40.6800	45.7000	+0.994%	27	4,158	-57.309%
2026-09-15	42.6300	45.3500	42.6300	45.2500	+2.841%	10	4,160	-56.884%
2026-09-14	47.5200	47.9600	42.9000	44.0000	+27.610%	83	4,165	-55.659%
2026-09-11	35.5000	36.1000	34.3000	34.4800	-10.789%	21	4,128	-43.416%
2026-09-10	38.9600	38.9600	38.4100	38.6500	+8.690%	43	4,123	-49.521%
2026-09-09	35.2500	36.6500	35.1400	35.5600	-2.442%	16	4,109	-45.135%
2026-09-08	35.6000	36.8000	34.6300	36.4500	-2.929%	23	4,113	-46.475%
2026-09-04	36.8000	38.4300	35.9800	37.5500	-9.300%	135	4,083	-48.043%
2026-09-03	44.8600	44.8600	41.2000	41.4000	-3.384%	37	4,083	-52.874%
2026-09-02	44.9500	44.9500	42.7500	42.8500	-6.543%	29	4,058	-54.469%
2026-09-01	47.0600	47.9000	44.1500	45.8500	+10.031%	37	4,102	-57.448%
2026-08-31	43.4000	43.9500	41.6700	41.6700	-6.987%	38	4,110	-53.180%
2026-08-28	41.2000	46.1700	41.1800	44.8000	+12.281%	81	4,110	-56.451%
2026-08-27	42.1100	43.4100	39.9000	39.9000	-14.488%	153	4,108	-51.103%
2026-08-26	46.0000	48.4400	46.0000	46.6600	+0.560%	23	4,060	-58.187%
2026-08-25	47.0000	47.7500	46.4000	46.4000	-14.580%	3	4,054	-57.953%
2026-08-24	53.7500	54.3200	52.7500	54.3200	+15.207%	17	4,054	-64.083%
2026-08-21	47.7300	48.1700	47.1500	47.1500	-0.422%	3	4,060	-58.621%
2026-08-20	46.4500	48.2200	46.4500	47.3500	-0.042%	16	4,060	-58.796%
2026-08-19	46.1000	48.0000	46.0000	47.3700	-0.274%	19	4,063	-58.814%
2026-08-18	44.5000	47.5000	44.5000	47.5000	+25.396%	56	4,078	-58.926%
2026-08-17	37.1800	37.8800	35.8600	37.8800	-4.824%	5,032	3,567	-48.495%
2026-08-14	41.6000	42.8000	39.8000	39.8000	+1.272%	120	5,149	-50.980%
2026-08-13	39.7000	40.3500	39.2200	39.3000	-6.938%	71	5,203	-50.356%
2026-08-12	42.7000	43.0400	41.6600	42.2300	-11.282%	61	5,186	-53.801%
2026-08-11	48.0000	48.7000	47.6000	47.6000	-4.933%	32	5,219	-59.013%
2026-08-10	50.0000	50.0700	49.9000	50.0700	-0.556%	7	5,211	-61.035%
2026-08-07	51.2700	51.2700	50.3500	50.3500	-7.189%	9	5,207	-61.251%
2026-08-06	55.9200	55.9200	53.8500	54.2500	-3.160%	1,060	5,234	-64.037%
2026-08-05	57.2900	57.2900	54.8000	56.0200	-0.762%	1,624	4,235	-65.173%
2026-08-04	59.3000	59.5000	56.4500	56.4500	-16.985%	1,763	3,030	-65.438%
2026-08-03	67.4700	69.3500	66.6500	68.0000	-0.293%	59	1,708	-71.309%
2026-07-31	64.6200	70.3900	64.6200	68.2000	-4.281%	8	1,679	-71.393%
2026-07-30	78.1000	81.0000	71.2500	71.2500	-13.730%	126	1,675	-72.618%
2026-07-29	80.0000	91.4400	79.5000	82.5900	+4.452%	33	1,591	-76.377%
2026-07-28	80.0000	81.6800	77.2500	79.0700	+0.470%	6	1,609	-75.326%
2026-07-27	68.3700	78.7000	68.3700	78.7000	+12.108%	7	1,612	-75.210%
2026-07-24	66.3500	70.4300	66.1000	70.2000	+9.346%	351	1,614	-72.208%
2026-07-23	64.2500	64.2500	64.2000	64.2000	+8.373%	3	1,518	-69.611%
2026-07-22	61.4700	61.4700	59.2400	59.2400	-4.065%	13	1,518	-67.066%
2026-07-21	62.8000	62.8000	61.7500	61.7500	-11.279%	2	1,546	-68.405%
2026-07-20	66.7500	69.6000	66.7500	69.6000	-5.882%	40	1,548	-71.968%
2026-07-17	76.3000	80.6500	68.3000	73.9500	+7.720%	75	1,516	-73.617%
2026-07-16	65.9700	68.6500	65.9700	68.6500	+12.247%	10	1,496	-71.580%
2026-07-15	57.3300	65.7000	57.3300	61.1600	+6.310%	13	1,502	-68.100%
2026-07-14	57.3000	58.0500	57.3000	57.5300	-8.392%	38	1,558	-66.087%
2026-07-13	63.0000	63.3500	62.8000	62.8000	+14.390%	40	1,528	-68.933%
2026-07-10	57.0000	57.0000	54.9000	54.9000	-3.021%	22	1,497	-64.463%
2026-07-09	57.7500	57.7500	56.1000	56.6100	-10.427%	7	1,496	-65.536%
2026-07-08	66.0000	67.9100	63.2000	63.2000	-3.659%	15	1,499	-69.130%
2026-07-07	66.2000	69.8500	65.3500	65.6000	+13.006%	8	1,505	-70.259%
2026-07-06	56.1100	58.0500	55.8000	58.0500	-10.278%	5	1,501	-66.391%
2026-07-02	54.6500	64.7700	54.0500	64.7000	+22.075%	37	1,514	-69.845%
2026-07-01	51.7600	53.5500	50.0000	53.0000	+14.101%	119	1,514	-63.189%
2026-06-30	46.6000	46.6000	46.2500	46.4500	-10.587%	7	1,463	-57.998%
2026-06-29	56.2800	56.5000	51.9500	51.9500	-7.232%	6	1,459	-62.445%
2026-06-26	56.6300	56.6300	56.0000	56.0000	+9.162%	18	1,458	-65.161%
2026-06-25	48.6000	53.3500	48.6000	51.3000	-10.393%	271	1,453	-61.969%
2026-06-24	56.5600	57.9000	53.8800	57.2500	+2.949%	62	1,436	-65.921%
2026-06-23	55.9400	56.4000	54.7500	55.6100	+19.207%	37	1,450	-64.916%
2026-06-22	46.5000	46.6500	44.5000	46.6500	-2.345%	530	1,443	-58.178%
2026-06-18	48.6500	49.0000	47.7200	47.7700	-11.570%	23	852	-59.158%
2026-06-17	51.8600	54.0200	49.6700	54.0200	-0.607%	83	852	-63.884%
2026-06-16	49.0500	54.5400	48.0100	54.3500	+13.229%	25	852	-64.103%
2026-06-15	49.8200	49.8200	47.7100	48.0000	-14.742%	43	546	-59.354%
2026-06-12	58.4000	58.4100	55.1000	56.3000	-4.576%	315	546	-65.346%
2026-06-11	62.9500	66.0000	58.2000	59.0000	-12.072%	48	546	-66.932%
2026-06-10	62.2300	67.3600	60.6500	67.1000	-10.258%	19	526	-70.924%
2026-06-09	55.3300	74.7700	55.3300	74.7700	+26.514%	131	526	-73.907%
2026-06-08	60.0000	61.3600	57.4100	59.1000	-11.620%	26	493	-66.988%
2026-06-05	57.8500	67.5500	55.9500	66.8700	+32.810%	50	474	-70.824%
2026-06-04	55.0000	55.4200	49.6500	50.3500	+2.755%	56	461	-61.251%
2026-06-03	48.8500	50.0000	48.7500	49.0000	-4.669%	27	468	-60.184%
2026-06-02	53.0000	53.0000	51.0000	51.4000	-7.086%	309	464	-62.043%
2026-06-01	55.6200	55.6200	54.7800	55.3200	-2.434%	16	183	-64.732%
2026-05-29	56.4500	57.0000	56.2100	56.7000	+0.890%	7	179	-65.591%
2026-05-28	58.4500	58.4500	55.9000	56.2000	-2.261%	32	172	-65.285%
2026-05-27	55.0000	57.5000	55.0000	57.5000	+2.862%	5	156	-66.070%
2026-05-26	57.3000	57.3900	55.9000	55.9000	-10.445%	21	157	-65.098%
2026-05-22	63.0000	63.0000	59.6500	62.4200	-2.086%	99	152	-68.744%
2026-05-21	65.1100	65.1100	63.7500	63.7500	-7.609%	7	58	-69.396%
2026-05-20	69.2500	69.2500	68.5500	69.0000	-5.181%	8	58	-71.725%
2026-05-19	75.4900	79.5200	72.7500	72.7700	-1.262%	16	66	-73.190%
2026-05-18	67.6600	75.2200	67.6600	73.7000	+3.221%	16	66	-73.528%
2026-05-15	70.8000	72.2500	69.0700	71.4000	+11.563%	41	66	-72.675%
2026-05-14	65.4800	65.4800	64.0000	64.0000	-1.871%	6	90	-69.516%
2026-05-13	66.3500	66.7000	65.0000	65.2200	-7.358%	19	84	-70.086%
2026-05-12	70.5000	70.5000	70.4000	70.4000	+11.304%	6	84	-72.287%
2026-05-11	62.6000	63.8700	62.4000	63.2500	-2.014%	65	84	-69.154%
2026-05-08	66.1000	66.1000	64.5500	64.5500	-10.347%	7	36	-69.775%
2026-05-07	70.4500	72.7500	68.6700	72.0000	+0.699%	30	34	-72.903%
2026-05-06	70.0000	71.5000	70.0000	71.5000	-14.176%	4	15	-72.713%
2026-05-04	86.2500	86.2500	83.3100	83.3100	+0.762%	8	13	-76.581%
2026-05-01	83.3500	83.3500	82.6800	82.6800	-13.014%	6	5	-76.403%
2026-04-28	95.0500	95.0500	95.0500	95.0500	+10.949%	1	5	-79.474%
2026-04-27	85.6500	85.6700	85.6500	85.6700	-1.529%	2	4	-77.227%
2026-04-24	87.0000	87.0000	87.0000	87.0000	-48.359%	2	3	-77.575%
2026-03-09	168.4700	168.4700	168.4700	168.4700	0.000%	1	1	-88.419%

.dark-mode .kvPRP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kvPRP9{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P550SMH Jan 15 2027 550.00 Put (SMH270115P00550000)option OPRA

SMH20270115P550
SMH Jan 15 2027 550.00 Put (SMH270115P00550000)
option OPRA