Dark

SMH20270115P600
SMH Jan 15 2027 600.00 Put (SMH270115P00600000)
option OPRA

EOD

Oct 1, 2026

36.53-9.445%(-3.81)305

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	40.2000	41.0500	36.2000	36.5300	-9.445%	305	2,925	0.000%
2026-09-30	40.2000	41.5000	40.2000	40.3400	-2.560%	573	2,622	-9.445%
2026-09-29	40.6000	41.5000	40.3800	41.4000	-10.000%	42	2,268	-11.763%
2026-09-28	43.8500	47.8000	43.5000	46.0000	+6.729%	10	2,239	-20.587%
2026-09-25	43.8000	43.8000	43.1000	43.1000	-4.540%	2	2,234	-15.244%
2026-09-24	50.0000	50.0000	45.1500	45.1500	-1.848%	52	2,239	-19.092%
2026-09-23	44.2000	47.2400	44.2000	46.0000	+6.679%	580	2,242	-20.587%
2026-09-22	45.5000	45.8600	43.1200	43.1200	-7.666%	59	2,361	-15.283%
2026-09-21	51.4000	51.4000	46.7000	46.7000	-23.254%	1,223	2,322	-21.777%
2026-09-18	60.8500	60.8500	60.8500	60.8500	-4.609%	2	2,442	-39.967%
2026-09-17	64.0500	64.0500	63.7900	63.7900	-13.329%	6	2,440	-42.734%
2026-09-16	69.3000	73.6000	69.3000	73.6000	+2.436%	3	2,440	-50.367%
2026-09-15	71.8500	71.8500	71.8500	71.8500	-2.112%	20	2,454	-49.158%
2026-09-14	74.9300	76.5000	73.4000	73.4000	+22.028%	8	2,454	-50.232%
2026-09-11	60.0000	60.5000	60.0000	60.1500	-7.830%	79	2,459	-39.268%
2026-09-10	66.5300	66.5300	65.1300	65.2600	+8.495%	6	2,493	-44.024%
2026-09-09	60.4000	61.7800	60.1500	60.1500	-0.447%	32	2,492	-39.268%
2026-09-08	60.4200	60.4200	60.4200	60.4200	-2.280%	1,000	2,464	-39.540%
2026-09-04	61.9500	61.9500	61.8300	61.8300	-17.151%	4	1,465	-40.919%
2026-09-02	74.9000	74.9000	74.6300	74.6300	-3.454%	6	1,465	-51.052%
2026-09-01	78.0000	78.0000	73.0500	77.3000	+7.735%	8	1,469	-52.743%
2026-08-31	70.5500	71.8900	70.5500	71.7500	-1.307%	7	1,468	-49.087%
2026-08-28	68.1500	72.7000	68.1500	72.7000	+9.570%	6	1,468	-49.752%
2026-08-27	67.8500	67.8500	64.5900	66.3500	-11.651%	104	1,471	-44.943%
2026-08-25	75.1000	75.1000	75.1000	75.1000	-4.937%	5	1,578	-51.358%
2026-08-24	80.1000	83.8200	78.5200	79.0000	+7.688%	13	1,583	-53.759%
2026-08-21	75.1100	75.5900	73.3600	73.3600	-1.991%	551	1,584	-50.204%
2026-08-20	73.5100	74.8500	72.0500	74.8500	+2.045%	17	1,842	-51.196%
2026-08-19	73.2800	73.3500	73.2800	73.3500	+2.976%	8	1,837	-50.198%
2026-08-18	69.0000	71.2300	69.0000	71.2300	+20.423%	4	1,837	-48.715%
2026-08-17	59.7500	59.9400	57.4000	59.1500	-6.186%	92	1,837	-38.242%
2026-08-14	65.1500	65.6000	62.7500	63.0500	-2.460%	450	1,762	-42.062%
2026-08-13	64.0000	64.7200	61.0000	64.6400	-2.135%	56	1,496	-43.487%
2026-08-12	65.6500	66.5000	64.7300	66.0500	-10.343%	15	1,479	-44.693%
2026-08-11	73.5500	74.4000	73.5500	73.6700	-1.114%	514	1,534	-50.414%
2026-08-10	75.4500	75.4500	74.5000	74.5000	+0.676%	11	1,082	-50.966%
2026-08-07	77.0500	77.0500	74.0000	74.0000	-6.507%	18	1,089	-50.635%
2026-08-06	79.1500	79.1500	79.1500	79.1500	-1.371%	102	1,081	-53.847%
2026-08-05	78.5000	84.0000	78.5000	80.2500	-3.138%	6	1,183	-54.480%
2026-08-04	85.4700	85.4700	82.8500	82.8500	-13.473%	25	1,223	-55.908%
2026-08-03	96.1500	97.9000	95.6500	95.7500	-1.895%	33	1,230	-61.849%
2026-07-31	98.8500	98.8500	95.6000	97.6000	-3.852%	326	1,224	-62.572%
2026-07-30	105.5000	105.5400	101.2200	101.5100	-8.960%	17	1,391	-64.013%
2026-07-29	115.0000	121.3000	111.5000	111.5000	+1.364%	17	1,396	-67.238%
2026-07-28	112.2500	115.9000	107.7000	110.0000	+4.962%	30	1,400	-66.791%
2026-07-27	104.5800	104.8000	104.4000	104.8000	+7.819%	4	1,404	-65.143%
2026-07-24	94.0000	97.2000	94.0000	97.2000	+16.757%	4	1,407	-62.418%
2026-07-22	85.1500	85.5000	83.2500	83.2500	-2.654%	7	1,408	-56.120%
2026-07-21	89.4000	89.4000	85.0000	85.5200	-10.544%	5	1,412	-57.285%
2026-07-20	92.3900	95.7500	92.3900	95.6000	-4.064%	10	1,407	-61.789%
2026-07-17	104.5500	106.5500	95.2000	99.6500	+6.293%	47	1,405	-63.342%
2026-07-16	90.1000	93.7500	90.0000	93.7500	+10.126%	7	1,390	-61.035%
2026-07-15	82.0500	85.1300	82.0500	85.1300	+4.454%	3	1,394	-57.089%
2026-07-14	81.0500	81.5000	79.8000	81.5000	-7.302%	22	1,399	-55.178%
2026-07-13	83.2500	87.9200	82.5200	87.9200	+15.684%	10	1,389	-58.451%
2026-07-10	76.3000	76.3000	76.0000	76.0000	-4.403%	2	1,392	-51.934%
2026-07-09	77.4000	80.3000	77.3500	79.5000	-8.621%	140	1,409	-54.050%
2026-07-08	87.7600	88.8800	87.0000	87.0000	-2.793%	10	1,319	-58.011%
2026-07-07	92.1000	95.0000	89.5000	89.5000	+9.614%	49	1,316	-59.184%
2026-07-06	77.5000	81.6500	75.5500	81.6500	-7.896%	11	1,323	-55.260%
2026-07-02	75.9900	89.8500	75.6000	88.6500	+16.110%	19	1,323	-58.793%
2026-07-01	71.4500	76.3500	70.7600	76.3500	+20.903%	19	1,323	-52.155%
2026-06-30	70.5800	70.5800	63.1500	63.1500	-12.595%	26	1,319	-42.154%
2026-06-29	76.0000	80.4500	72.2500	72.2500	-10.857%	14	1,314	-49.439%
2026-06-26	79.7000	81.0500	76.4000	81.0500	+13.357%	49	1,308	-54.929%
2026-06-25	67.8000	77.7500	67.5000	71.5000	-0.970%	71	1,310	-48.909%
2026-06-24	75.7000	81.6000	72.2000	72.2000	-7.317%	81	1,243	-49.404%
2026-06-23	78.1000	79.5200	73.6000	77.9000	+21.207%	133	1,242	-53.107%
2026-06-22	62.7500	65.1500	62.0500	64.2700	-2.915%	21	1,212	-43.162%
2026-06-18	67.0000	67.4700	66.0200	66.2000	-11.733%	178	1,066	-44.819%
2026-06-17	70.5000	75.2500	70.5000	75.0000	-3.784%	30	1,066	-51.293%
2026-06-16	66.9500	77.9500	66.9500	77.9500	+16.170%	61	1,066	-53.137%
2026-06-15	68.8500	68.9000	66.5400	67.1000	-13.419%	326	933	-45.559%
2026-06-12	82.0400	82.0400	76.5000	77.5000	-4.651%	106	933	-52.865%
2026-06-11	87.8500	90.2500	80.7600	81.2800	-14.667%	559	933	-55.057%
2026-06-10	89.5500	95.2500	86.9500	95.2500	+1.061%	9	1,250	-61.648%
2026-06-09	77.6500	102.1200	77.0500	94.2500	+14.381%	18	1,264	-61.241%
2026-06-08	82.8000	84.7500	81.2700	82.4000	-8.210%	15	1,263	-55.667%
2026-06-05	80.0000	89.7700	80.0000	89.7700	+28.573%	20	1,262	-59.307%
2026-06-04	77.6500	77.9000	69.8000	69.8200	+2.076%	31	1,280	-47.680%
2026-06-03	68.5000	72.8000	68.1100	68.4000	-5.394%	47	1,272	-46.594%
2026-06-02	72.6200	73.9500	71.4500	72.3000	-7.129%	64	1,236	-49.474%
2026-06-01	80.0000	80.7200	76.3500	77.8500	-1.543%	109	1,183	-53.076%
2026-05-29	75.3300	79.0700	75.3300	79.0700	-0.038%	4	1,141	-53.800%
2026-05-28	83.0000	83.1000	78.3000	79.1000	-6.024%	18	1,142	-53.818%
2026-05-27	75.9400	84.5100	75.9400	84.1700	+7.250%	42	1,149	-56.600%
2026-05-26	78.2700	80.3000	77.5000	78.4800	-6.793%	29	1,153	-53.453%
2026-05-22	84.1500	84.2000	84.1500	84.2000	-7.371%	6	1,130	-56.615%
2026-05-21	91.3500	92.4000	90.3700	90.9000	-3.657%	12	1,135	-59.813%
2026-05-20	96.0000	96.0000	94.3500	94.3500	-11.074%	12	1,135	-61.282%
2026-05-19	106.1000	110.2000	106.1000	106.1000	+10.165%	75	1,146	-65.570%
2026-05-15	96.1600	96.3400	96.1600	96.3100	+4.685%	7	1,146	-62.070%
2026-05-13	92.0000	92.0000	92.0000	92.0000	-7.686%	1	1,102	-60.293%
2026-05-12	98.0000	99.6600	98.0000	99.6600	+12.993%	11	1,102	-63.345%
2026-05-11	87.4000	88.2000	86.5000	88.2000	-4.607%	27	1,102	-58.583%
2026-05-08	92.4500	92.4600	92.4500	92.4600	-5.643%	3	1,084	-60.491%
2026-05-06	99.0000	101.3900	97.0600	97.9900	-9.277%	576	1,081	-62.721%
2026-05-05	106.6000	108.1200	106.4500	108.0100	-5.063%	921	552	-66.179%
2026-05-04	113.7700	113.7700	113.7700	113.7700	-0.690%	1	12	-67.891%
2026-05-01	115.0000	115.0000	114.5600	114.5600	-5.789%	2	11	-68.113%
2026-04-30	121.0000	121.6000	121.0000	121.6000	-1.138%	3	11	-69.959%
2026-04-29	123.0000	123.0000	123.0000	123.0000	-2.767%	2	8	-70.301%
2026-04-28	126.5000	126.5000	126.5000	126.5000	+5.154%	6	7	-71.123%
2026-04-27	120.3000	120.3000	120.3000	120.3000	+0.250%	2	2	-69.634%
2026-04-24	120.0000	120.0000	120.0000	120.0000	0.000%	2	2	-69.558%

.dark-mode .nZhj71{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nZhj71{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270115P600SMH Jan 15 2027 600.00 Put (SMH270115P00600000)option OPRA

SMH20270115P600
SMH Jan 15 2027 600.00 Put (SMH270115P00600000)
option OPRA