Dark

SMH20270115P570
SMH Jan 15 2027 570.00 Put (SMH270115P00570000)
option OPRA

EOD

Oct 1, 2026

25.83-9.049%(-2.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	26.4000	26.4000	25.7900	25.8300	-9.049%	3	845	0.000%
2026-09-30	28.5600	28.5600	28.4000	28.4000	-6.548%	2	846	-9.049%
2026-09-29	29.4000	30.3900	29.0500	30.3900	-3.247%	202	882	-15.005%
2026-09-28	33.0000	33.6500	31.2500	31.4100	+4.526%	14	750	-17.765%
2026-09-25	30.5200	31.0000	30.0500	30.0500	-14.509%	4	749	-14.043%
2026-09-24	34.4700	35.1500	34.4700	35.1500	+7.988%	3	748	-26.515%
2026-09-23	33.0000	33.1200	32.5500	32.5500	+6.130%	18	747	-20.645%
2026-09-22	32.0000	32.0000	30.6700	30.6700	-9.661%	7	735	-15.781%
2026-09-21	36.8900	36.8900	33.9500	33.9500	-22.841%	2	733	-23.918%
2026-09-18	43.4500	44.0000	43.4500	44.0000	-14.113%	2	731	-41.295%
2026-09-16	50.8000	51.2300	50.8000	51.2300	-4.653%	2	731	-49.580%
2026-09-15	53.7300	53.7300	53.7300	53.7300	-2.734%	30	761	-51.926%
2026-09-14	54.9400	55.2400	54.9400	55.2400	+26.959%	5	761	-53.240%
2026-09-11	43.4900	43.5100	43.4900	43.5100	-8.841%	2	763	-40.634%
2026-09-10	47.7300	47.7300	47.7300	47.7300	+8.231%	1	762	-45.883%
2026-09-09	44.1000	44.1000	44.1000	44.1000	-2.541%	2	762	-41.429%
2026-09-08	44.3500	45.3500	43.5300	45.2500	-5.236%	82	762	-42.917%
2026-09-04	47.8000	47.8000	47.7500	47.7500	-6.464%	3	780	-45.906%
2026-09-03	51.0500	51.0500	51.0500	51.0500	-3.770%	1	780	-49.403%
2026-09-02	53.0500	53.0500	53.0500	53.0500	-5.521%	2	780	-51.310%
2026-09-01	56.2000	56.2000	56.1500	56.1500	+4.621%	3	781	-53.998%
2026-08-31	53.9500	53.9500	53.1100	53.6700	+4.865%	3	779	-51.873%
2026-08-28	51.1800	51.1800	51.1800	51.1800	+4.556%	1	780	-49.531%
2026-08-27	50.4000	51.0000	48.9500	48.9500	-13.439%	39	794	-47.232%
2026-08-26	56.5500	56.5500	56.5500	56.5500	-1.840%	1	806	-54.324%
2026-08-25	57.3500	57.7100	57.3500	57.6100	-7.513%	33	806	-55.164%
2026-08-24	64.4300	65.6000	62.2900	62.2900	+9.859%	13	791	-58.533%
2026-08-21	58.3300	58.5500	56.7000	56.7000	-1.047%	4	796	-54.444%
2026-08-20	57.3000	57.3000	57.3000	57.3000	-0.693%	1	796	-54.921%
2026-08-19	57.9400	57.9400	57.2200	57.7000	+0.313%	8	797	-55.234%
2026-08-18	54.6500	57.5200	54.2200	57.5200	+25.016%	93	796	-55.094%
2026-08-17	45.0000	46.0100	45.0000	46.0100	-6.862%	21	744	-43.860%
2026-08-14	50.1500	50.7500	49.3500	49.4000	-1.496%	42	724	-47.713%
2026-08-13	48.4300	50.1500	46.9000	50.1500	-0.634%	43	731	-48.495%
2026-08-12	50.9000	51.5000	50.4700	50.4700	-11.750%	13	744	-48.821%
2026-08-11	57.2000	57.2000	57.1900	57.1900	-2.854%	2	749	-54.835%
2026-08-10	58.8700	58.8700	58.8700	58.8700	-1.473%	1	749	-56.124%
2026-08-07	61.3900	61.3900	59.5000	59.7500	-6.039%	19	749	-56.770%
2026-08-06	63.5900	63.5900	63.5900	63.5900	-5.019%	1	738	-59.380%
2026-08-05	64.2200	66.9500	63.9300	66.9500	+1.624%	114	739	-61.419%
2026-08-04	68.3500	69.4800	65.8800	65.8800	-15.484%	12	669	-60.792%
2026-08-03	79.1000	79.1000	77.8000	77.9500	-4.532%	15	672	-66.863%
2026-07-31	81.6500	81.6500	81.6500	81.6500	-1.745%	14	660	-68.365%
2026-07-30	85.8500	85.8500	83.1000	83.1000	-9.131%	2	660	-68.917%
2026-07-29	91.4500	91.4500	91.4500	91.4500	+2.557%	1	660	-71.755%
2026-07-28	89.8500	91.3500	89.1700	89.1700	-0.168%	7	670	-71.033%
2026-07-27	78.7500	89.3200	78.5500	89.3200	+22.105%	15	673	-71.082%
2026-07-24	73.6000	73.6000	72.7000	73.1500	+2.308%	378	675	-64.689%
2026-07-23	71.5600	71.5600	71.5000	71.5000	-1.853%	2	399	-63.874%
2026-07-22	72.8500	72.8500	72.8500	72.8500	-0.328%	7	399	-64.544%
2026-07-21	73.1500	73.1500	73.0900	73.0900	-7.010%	2	395	-64.660%
2026-07-20	76.2800	79.7000	76.2800	78.6000	-4.727%	10	394	-67.137%
2026-07-17	90.2700	90.2700	78.8500	82.5000	+5.029%	69	392	-68.691%
2026-07-16	77.4400	78.6400	77.4400	78.5500	+13.594%	6	371	-67.116%
2026-07-15	70.0200	70.0200	69.0500	69.1500	+4.299%	11	377	-62.646%
2026-07-09	64.0000	66.3000	64.0000	66.3000	-10.150%	3	374	-61.041%
2026-07-08	73.8100	73.8100	73.7900	73.7900	-2.213%	10	372	-64.995%
2026-07-07	75.6300	75.6300	74.9000	75.4600	+16.559%	9	374	-65.770%
2026-07-06	62.8500	64.7400	62.8500	64.7400	+2.599%	3	367	-60.102%
2026-07-01	59.5500	63.1000	57.9500	63.1000	+5.430%	42	365	-59.065%
2026-06-29	63.1200	63.1200	59.8500	59.8500	-8.696%	7	349	-56.842%
2026-06-26	64.5400	65.5500	64.5400	65.5500	+8.743%	14	348	-60.595%
2026-06-25	59.3000	60.2800	59.3000	60.2800	-4.317%	6	342	-57.150%
2026-06-24	63.0000	63.0000	63.0000	63.0000	-2.113%	1	341	-59.000%
2026-06-23	61.4600	64.3600	61.4600	64.3600	+21.320%	2	342	-59.866%
2026-06-22	53.0500	53.0500	53.0500	53.0500	-10.690%	1	340	-51.310%
2026-06-17	59.4000	59.4500	59.4000	59.4000	-1.082%	27	341	-56.515%
2026-06-16	59.0000	60.0500	59.0000	60.0500	+9.182%	3	341	-56.986%
2026-06-15	55.0000	55.0000	55.0000	55.0000	-14.250%	1	340	-53.036%
2026-06-12	63.5000	64.1400	63.5000	64.1400	-14.537%	2	340	-59.729%
2026-06-11	71.1500	75.0500	71.1500	75.0500	-4.843%	6	340	-65.583%
2026-06-10	78.8700	78.8700	78.8700	78.8700	+1.154%	1	340	-67.250%
2026-06-09	75.7500	78.0400	75.7500	77.9700	+15.682%	7	339	-66.872%
2026-06-08	68.1100	68.1700	67.2000	67.4000	-12.285%	13	344	-61.677%
2026-06-05	67.5100	76.9000	66.8400	76.8400	+37.460%	14	344	-66.385%
2026-06-03	57.3000	57.5000	55.9000	55.9000	-6.129%	19	345	-53.792%
2026-06-02	60.4700	60.4700	58.8500	59.5500	-6.924%	8	344	-56.625%
2026-06-01	64.8500	66.8700	63.0000	63.9800	+3.528%	127	338	-59.628%
2026-05-29	61.8000	61.8000	61.8000	61.8000	-3.422%	1	218	-58.204%
2026-05-28	64.6900	64.6900	63.7700	63.9900	-3.659%	7	217	-59.634%
2026-05-27	67.5500	67.6000	66.4200	66.4200	+2.028%	3	211	-61.111%
2026-05-26	65.1000	65.1000	65.1000	65.1000	-9.142%	8	209	-60.323%
2026-05-22	68.8000	71.6500	68.8000	71.6500	-2.384%	204	214	-63.950%
2026-05-21	73.7500	73.7500	72.9000	73.4000	-11.406%	8	35	-64.809%
2026-05-19	82.3500	83.1500	81.7500	82.8500	-2.610%	13	35	-68.823%
2026-05-18	85.0700	85.0700	85.0700	85.0700	+7.047%	3	31	-69.637%
2026-05-15	80.7000	80.7000	79.4700	79.4700	-1.341%	4	31	-67.497%
2026-05-12	75.5400	85.0000	75.5400	80.5500	+11.103%	95	14	-67.933%
2026-05-11	73.0000	73.0000	71.4500	72.5000	-11.272%	88	14	-64.372%
2026-05-06	81.7100	81.7100	81.7100	81.7100	0.000%	1	1	-68.388%

.dark-mode .PlXKvy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlXKvy{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P570SMH Jan 15 2027 570.00 Put (SMH270115P00570000)option OPRA

SMH20270115P570
SMH Jan 15 2027 570.00 Put (SMH270115P00570000)
option OPRA