Dark

SMH20270115P560
SMH Jan 15 2027 560.00 Put (SMH270115P00560000)
option OPRA

EOD

Oct 1, 2026

23.55-10.217%(-2.68)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	24.3200	25.3000	23.5500	23.5500	-10.217%	23	1,433	0.000%
2026-09-29	25.7500	26.2300	25.2300	26.2300	-5.273%	159	1,434	-10.217%
2026-09-28	25.6500	28.9500	25.6500	27.6900	+2.670%	7	1,282	-14.951%
2026-09-25	28.2000	28.2000	26.9700	26.9700	-13.419%	2	1,280	-12.681%
2026-09-24	30.6700	31.1500	30.6700	31.1500	+7.414%	11	1,280	-24.398%
2026-09-23	28.5000	29.3200	28.5000	29.0000	+6.814%	7	1,279	-18.793%
2026-09-22	28.6600	28.6600	27.0000	27.1500	-25.616%	102	1,283	-13.260%
2026-09-18	38.9500	40.0000	36.5000	36.5000	-13.095%	214	1,237	-35.479%
2026-09-17	41.5000	42.0000	41.5000	42.0000	-8.136%	2	1,035	-43.929%
2026-09-16	45.0000	45.7200	45.0000	45.7200	-9.286%	4	1,037	-48.491%
2026-09-15	50.3500	50.6000	50.3400	50.4000	+3.618%	8	1,230	-53.274%
2026-09-14	50.0000	50.0000	47.8500	48.6400	+24.399%	78	1,226	-51.583%
2026-09-11	39.9200	39.9200	39.0700	39.1000	-5.556%	306	1,224	-39.770%
2026-09-10	44.8500	44.8500	41.4000	41.4000	+3.500%	3	919	-43.116%
2026-09-08	39.2600	40.1900	39.2000	40.0000	-4.898%	6	920	-41.125%
2026-09-04	42.3900	43.0300	41.9700	42.0600	-10.511%	100	853	-44.009%
2026-09-03	48.0000	48.0000	47.0000	47.0000	-2.185%	5	853	-49.894%
2026-09-02	47.9500	48.0500	47.9500	48.0500	-6.299%	17	849	-50.989%
2026-09-01	52.2100	52.2700	50.4000	51.2800	+9.176%	10	850	-54.076%
2026-08-31	48.4200	48.4200	46.9700	46.9700	-7.339%	9	854	-49.862%
2026-08-28	46.0000	50.9600	45.6000	50.6900	+10.653%	5	855	-53.541%
2026-08-27	46.7000	46.7000	44.3500	45.8100	-12.991%	84	858	-48.592%
2026-08-26	52.2500	52.6500	52.2500	52.6500	+0.650%	2	870	-55.271%
2026-08-25	53.1500	53.1500	52.1700	52.3100	-6.922%	13	871	-54.980%
2026-08-24	56.2000	56.2000	56.2000	56.2000	+8.077%	3	877	-58.096%
2026-08-21	52.0900	53.1500	52.0000	52.0000	-1.065%	13	880	-54.712%
2026-08-20	52.6000	52.8100	52.5600	52.5600	+0.133%	23	901	-55.194%
2026-08-19	52.7500	52.9900	52.4900	52.4900	+2.340%	25	901	-55.134%
2026-08-18	51.3500	51.3500	51.2900	51.2900	+11.138%	2	899	-54.085%
2026-08-14	45.7000	46.1500	45.7000	46.1500	+2.899%	27	899	-48.971%
2026-08-13	44.2000	44.8500	42.9000	44.8500	-1.967%	7	902	-47.492%
2026-08-12	47.2000	47.2000	45.7500	45.7500	-17.805%	32	901	-48.525%
2026-08-10	54.2700	55.6600	54.2700	55.6600	+0.742%	3	905	-57.690%
2026-08-07	56.9400	56.9400	54.7500	55.2500	-6.751%	30	903	-57.376%
2026-08-06	58.7200	59.2500	58.7200	59.2500	-1.692%	103	897	-60.253%
2026-08-05	60.0000	60.5500	60.0000	60.2700	-3.891%	60	797	-60.926%
2026-08-04	63.4500	63.4500	62.4800	62.7100	-14.506%	14	740	-62.446%
2026-08-03	73.6000	74.7500	72.5000	73.3500	-0.610%	19	733	-67.894%
2026-07-31	73.9500	74.1000	73.8000	73.8000	-5.927%	57	718	-68.089%
2026-07-30	77.5000	78.4500	77.5000	78.4500	-19.679%	2	661	-69.981%
2026-07-29	90.8800	97.6700	90.1900	97.6700	+17.068%	5	663	-75.888%
2026-07-28	88.6300	88.6300	83.4300	83.4300	+3.000%	5	666	-71.773%
2026-07-27	75.3000	82.0000	74.2200	81.0000	+19.205%	25	667	-70.926%
2026-07-23	67.9500	67.9500	67.9500	67.9500	+6.006%	1	680	-65.342%
2026-07-22	67.6000	67.6000	64.1000	64.1000	-1.913%	5	680	-63.261%
2026-07-21	68.9500	68.9500	65.3000	65.3500	-11.629%	10	676	-63.963%
2026-07-20	71.9500	74.3500	71.6500	73.9500	-5.071%	25	667	-68.154%
2026-07-17	80.9000	86.0000	73.2000	77.9000	+21.472%	65	659	-69.769%
2026-07-14	60.0000	64.3000	60.0000	64.1300	-4.710%	3	622	-63.278%
2026-07-13	64.0000	67.3000	64.0000	67.3000	+12.354%	3	621	-65.007%
2026-07-09	59.9000	59.9000	59.9000	59.9000	-12.809%	20	618	-60.684%
2026-07-08	69.0600	69.0800	68.7000	68.7000	-5.241%	7	598	-65.721%
2026-07-07	69.4000	72.5000	69.4000	72.5000	+17.599%	7	605	-67.517%
2026-07-06	59.2000	61.6500	59.2000	61.6500	-10.497%	11	605	-61.800%
2026-07-02	68.8800	68.8800	68.8800	68.8800	+19.170%	1	594	-65.810%
2026-07-01	55.8200	57.8000	55.8200	57.8000	+15.948%	8	594	-59.256%
2026-06-30	49.7500	49.8500	49.7500	49.8500	-18.279%	2	592	-52.758%
2026-06-29	61.0000	61.0000	61.0000	61.0000	+8.329%	1	592	-61.393%
2026-06-25	53.7900	57.7000	53.7900	56.3100	-8.140%	27	594	-58.178%
2026-06-24	58.6000	63.9500	58.0500	61.3000	+23.813%	26	601	-61.582%
2026-06-22	48.5000	49.7700	48.5000	49.5100	-3.677%	116	592	-52.434%
2026-06-18	51.3000	51.5000	51.3000	51.4000	-14.830%	62	641	-54.183%
2026-06-12	60.1400	60.3500	60.1400	60.3500	-6.939%	4	641	-60.978%
2026-06-11	66.5000	69.3500	64.8500	64.8500	-14.220%	144	641	-63.685%
2026-06-10	72.7500	76.3000	72.1000	75.6000	-3.571%	148	577	-68.849%
2026-06-09	79.0000	79.0000	78.4000	78.4000	+27.687%	10	441	-69.962%
2026-06-08	65.3000	65.3200	61.4000	61.4000	-10.037%	40	446	-61.645%
2026-06-05	61.4800	68.7500	61.4800	68.2500	+30.000%	11	446	-65.495%
2026-06-03	53.3000	53.3000	52.5000	52.5000	-13.036%	11	454	-55.143%
2026-06-01	60.8500	60.8500	60.3700	60.3700	+0.199%	11	443	-60.991%
2026-05-28	60.6000	60.6000	60.2500	60.2500	-6.299%	21	432	-60.913%
2026-05-27	64.3500	64.3500	64.3000	64.3000	+6.457%	3	412	-63.375%
2026-05-26	61.3000	61.3000	60.4000	60.4000	-9.337%	12	410	-61.010%
2026-05-22	66.0000	66.6200	64.0000	66.6200	-2.602%	25	400	-64.650%
2026-05-21	71.3200	71.3200	68.4000	68.4000	-2.979%	2	397	-65.570%
2026-05-20	71.8000	72.2000	70.5000	70.5000	-15.060%	42	397	-66.596%
2026-05-19	83.0000	83.0000	83.0000	83.0000	+13.699%	1	396	-71.627%
2026-05-18	73.0000	73.0000	73.0000	73.0000	-0.545%	1	396	-67.740%
2026-05-15	76.5000	76.5000	73.4000	73.4000	+6.764%	34	396	-67.916%
2026-05-14	68.5000	69.0000	68.5000	68.7500	-1.179%	52	404	-65.745%
2026-05-13	73.7000	73.7000	69.5700	69.5700	-7.548%	34	396	-66.149%
2026-05-12	71.8000	75.7000	71.5000	75.2500	+11.267%	79	396	-68.704%
2026-05-11	67.6500	67.6500	66.6500	67.6300	-2.775%	80	396	-65.178%
2026-05-08	70.8000	70.8000	69.0000	69.5600	-7.709%	6	395	-66.144%
2026-05-07	75.3700	75.3700	75.3700	75.3700	+1.741%	6	392	-68.754%
2026-05-06	74.1500	74.1500	74.0800	74.0800	-10.693%	6	393	-68.210%
2026-05-05	82.8300	82.9800	82.5400	82.9500	-39.699%	508	392	-71.609%
2026-04-09	137.5600	137.5600	137.5600	137.5600	0.000%	2	2	-82.880%

.dark-mode .zFPN0W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zFPN0W{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P560SMH Jan 15 2027 560.00 Put (SMH270115P00560000)option OPRA

SMH20270115P560
SMH Jan 15 2027 560.00 Put (SMH270115P00560000)
option OPRA