Dark

SMH20270115P580
SMH Jan 15 2027 580.00 Put (SMH270115P00580000)
option OPRA

EOD

Oct 1, 2026

29.30-10.068%(-3.28)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	30.5000	30.5500	28.9400	29.3000	-10.068%	26	4,939	0.000%
2026-09-30	32.5800	32.5800	32.5800	32.5800	-1.986%	2	4,933	-10.068%
2026-09-29	31.9700	33.2400	31.9700	33.2400	-5.702%	10	4,936	-11.853%
2026-09-28	36.0000	38.0000	35.2500	35.2500	+1.585%	16	4,934	-16.879%
2026-09-25	34.8900	34.8900	33.9400	34.7000	-7.120%	5	4,935	-15.562%
2026-09-24	38.6500	39.5000	37.3600	37.3600	+2.328%	5	4,933	-21.574%
2026-09-23	37.1300	37.1300	36.5100	36.5100	+5.642%	5	4,934	-19.748%
2026-09-22	36.8200	36.8200	34.5500	34.5600	-7.072%	29	4,939	-15.220%
2026-09-21	41.2000	41.7100	37.1900	37.1900	-23.869%	78	4,916	-21.215%
2026-09-18	48.3500	49.2800	48.3500	48.8500	-0.306%	33	4,884	-40.020%
2026-09-11	49.2000	50.1300	48.4000	49.0000	-8.240%	46	4,893	-40.204%
2026-09-10	53.5000	53.5000	53.4000	53.4000	+8.426%	2	4,911	-45.131%
2026-09-09	49.4500	49.6600	49.2500	49.2500	-0.445%	28	4,911	-40.508%
2026-09-08	49.4500	49.4700	48.7500	49.4700	-5.682%	45	4,898	-40.772%
2026-09-04	51.5100	52.8000	51.5100	52.4500	-10.723%	4,604	269	-44.137%
2026-09-02	58.7500	58.7500	58.7500	58.7500	-4.858%	1	269	-50.128%
2026-09-01	61.7500	61.7500	61.7500	61.7500	+3.295%	1	269	-52.551%
2026-08-28	55.4200	59.7800	55.4200	59.7800	+7.421%	15	278	-50.987%
2026-08-27	56.3000	56.3000	53.9000	55.6500	-13.453%	58	275	-47.350%
2026-08-26	64.3000	64.3000	64.3000	64.3000	-5.705%	7	307	-54.432%
2026-08-24	71.4500	71.4500	68.1900	68.1900	+8.410%	3	307	-57.032%
2026-08-20	62.9000	62.9000	62.9000	62.9000	+0.335%	2	310	-53.418%
2026-08-19	62.9600	62.9600	62.6900	62.6900	+2.018%	3	313	-53.262%
2026-08-18	61.2500	61.4500	61.2500	61.4500	+24.645%	3	313	-52.319%
2026-08-17	49.3000	49.3000	49.3000	49.3000	-7.470%	1	314	-40.568%
2026-08-14	55.1700	55.8500	53.2800	53.2800	+1.081%	18	314	-45.008%
2026-08-13	52.8000	53.3000	51.2000	52.7100	-3.866%	56	318	-44.413%
2026-08-12	56.1000	56.1000	54.8300	54.8300	-12.899%	11	323	-46.562%
2026-08-11	62.8500	62.9500	62.8500	62.9500	-2.930%	20	329	-53.455%
2026-08-10	62.2300	64.8500	62.2300	64.8500	+0.077%	7	309	-54.819%
2026-08-07	64.3200	64.9500	64.3000	64.8000	-8.886%	39	315	-54.784%
2026-08-05	67.6200	71.1300	67.6200	71.1200	-2.868%	10	287	-58.802%
2026-08-04	73.9000	74.1900	73.1000	73.2200	-12.573%	14	287	-59.984%
2026-08-03	84.9000	86.0000	83.2000	83.7500	-0.119%	31	293	-65.015%
2026-07-31	80.5600	83.8500	80.5600	83.8500	-5.839%	2	280	-65.057%
2026-07-30	97.7400	97.7400	89.0500	89.0500	-18.002%	3	280	-67.097%
2026-07-29	107.0100	109.6300	107.0100	108.6000	+17.851%	5	281	-73.020%
2026-07-27	94.1700	94.1700	92.1500	92.1500	+7.114%	12	280	-68.204%
2026-07-24	86.0300	86.0300	86.0300	86.0300	+9.244%	2	289	-65.942%
2026-07-23	79.3500	79.3500	76.8400	78.7500	+5.605%	4	290	-62.794%
2026-07-22	76.9500	76.9500	74.5700	74.5700	-0.679%	71	291	-60.708%
2026-07-21	77.9500	77.9500	74.9000	75.0800	-11.358%	20	234	-60.975%
2026-07-20	84.0500	84.7000	84.0500	84.7000	-3.914%	9	221	-65.407%
2026-07-17	88.3000	89.2000	85.4500	88.1500	+13.420%	46	219	-66.761%
2026-07-13	73.7800	77.7200	72.4500	77.7200	+14.750%	4	201	-62.301%
2026-07-10	67.7300	67.7300	67.7300	67.7300	-2.124%	1	202	-56.740%
2026-07-09	69.2000	69.2000	69.2000	69.2000	-11.870%	1	201	-57.659%
2026-07-08	78.2500	81.2800	78.2500	78.5200	-2.217%	15	201	-62.685%
2026-07-02	77.5000	80.3000	77.5000	80.3000	+24.496%	10	209	-63.512%
2026-07-01	64.4000	64.5000	64.4000	64.5000	+11.207%	3	209	-54.574%
2026-06-30	60.0000	60.0000	57.4000	58.0000	-8.373%	16	209	-49.483%
2026-06-29	66.7500	66.7500	63.3000	63.3000	-9.636%	6	206	-53.712%
2026-06-26	70.0500	70.0500	70.0500	70.0500	+8.773%	1	205	-58.173%
2026-06-25	64.4000	64.4000	64.4000	64.4000	-10.618%	2	204	-54.503%
2026-06-24	68.3500	72.0500	67.3500	72.0500	+6.300%	14	202	-59.334%
2026-06-23	65.3500	68.9900	65.3500	67.7800	+16.022%	71	203	-56.772%
2026-06-18	58.9500	59.1900	58.1000	58.4200	-0.646%	5	117	-49.846%
2026-06-15	58.8000	58.8000	58.8000	58.8000	-13.947%	20	117	-50.170%
2026-06-12	69.1400	69.1400	68.3300	68.3300	-4.044%	5	117	-57.120%
2026-06-11	77.8900	77.9700	71.2100	71.2100	-14.360%	121	117	-58.854%
2026-06-10	78.8000	83.1500	75.0000	83.1500	+4.763%	15	78	-64.762%
2026-06-09	88.9000	88.9000	79.3700	79.3700	+10.389%	22	67	-63.084%
2026-06-08	72.2500	72.2500	71.8300	71.9000	-6.038%	3	70	-59.249%
2026-06-05	77.7500	77.7500	76.5200	76.5200	+25.443%	3	69	-61.709%
2026-06-03	61.0000	61.0000	61.0000	61.0000	-4.984%	2	66	-51.967%
2026-06-02	63.0800	64.4000	63.0800	64.2000	-3.240%	8	67	-54.361%
2026-05-29	66.3500	66.3500	66.3500	66.3500	-8.735%	20	62	-55.840%
2026-05-27	72.7000	72.7000	72.7000	72.7000	+5.271%	10	42	-59.697%
2026-05-26	69.2500	69.2500	69.0600	69.0600	-8.238%	2	32	-57.573%
2026-05-22	73.6000	75.2600	73.6000	75.2600	-7.086%	2	31	-61.068%
2026-05-21	81.0000	81.0000	81.0000	81.0000	-2.527%	1	32	-63.827%
2026-05-20	82.3000	83.1000	82.1500	83.1000	+0.984%	29	32	-64.741%
2026-05-12	82.3300	82.3300	82.2900	82.2900	+6.126%	8	10	-64.394%
2026-05-11	77.5400	77.5400	77.5400	77.5400	-2.832%	2	10	-62.213%
2026-05-08	81.3000	81.3000	79.8000	79.8000	-37.850%	3	5	-63.283%
2026-04-17	128.4000	128.4000	128.4000	128.4000	-6.550%	2	6	-77.181%
2026-04-14	137.4000	137.4000	137.4000	137.4000	-29.952%	2	4	-78.675%
2026-03-09	196.1500	196.1500	196.1500	196.1500	+14.694%	1	4	-85.062%
2026-02-26	165.4600	171.0200	165.4600	171.0200	+3.636%	4	4	-82.868%
2026-02-24	165.4500	165.5000	164.9500	165.0200	-3.407%	4	3	-82.245%
2026-02-11	170.8400	170.8400	170.8400	170.8400	0.000%	1	1	-82.849%

.dark-mode .NcscXF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NcscXF{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P580SMH Jan 15 2027 580.00 Put (SMH270115P00580000)option OPRA

SMH20270115P580
SMH Jan 15 2027 580.00 Put (SMH270115P00580000)
option OPRA