Dark

SMH20270319P400
SMH Mar 19 2027 400.00 Put (SMH270319P00400000)
option OPRA

EOD

Oct 1, 2026

5.42-6.552%(-0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4200	5.4200	5.4200	5.4200	-6.552%	1	4,618	0.000%
2026-09-29	5.9500	5.9500	5.7500	5.8000	-3.974%	9	4,621	-6.552%
2026-09-25	6.5000	6.5000	6.0400	6.0400	-2.894%	2	4,622	-10.265%
2026-09-24	6.2200	6.2200	6.2200	6.2200	+0.323%	1	4,622	-12.862%
2026-09-23	6.1000	6.2000	6.1000	6.2000	0.000%	3	4,622	-12.581%
2026-09-22	6.1600	6.2500	6.1000	6.2000	-1.587%	16	4,620	-12.581%
2026-09-21	6.4700	6.4700	6.2500	6.3000	-13.699%	31	4,609	-13.968%
2026-09-18	7.6900	7.6900	7.3000	7.3000	-7.595%	3	4,589	-25.753%
2026-09-17	8.3200	8.3200	7.8000	7.9000	-10.734%	35	4,617	-31.392%
2026-09-16	8.8500	8.8500	8.8500	8.8500	-3.490%	1	4,588	-38.757%
2026-09-14	9.2000	9.4000	9.1500	9.1700	+16.964%	14	4,587	-40.894%
2026-09-11	8.0500	8.0500	7.8400	7.8400	-8.197%	18	4,589	-30.867%
2026-09-10	8.8000	8.8000	8.5400	8.5400	+7.018%	30	4,588	-36.534%
2026-09-08	7.9800	7.9800	7.9800	7.9800	-1.481%	2	4,608	-32.080%
2026-09-04	8.5800	8.5800	7.9700	8.1000	-11.475%	11	4,616	-33.086%
2026-09-03	9.8000	9.8000	9.1500	9.1500	-6.537%	8	4,616	-40.765%
2026-09-02	10.1700	10.1700	9.7900	9.7900	-5.411%	6	4,612	-44.637%
2026-09-01	10.3300	10.3600	10.3300	10.3500	+2.475%	12	4,613	-47.633%
2026-08-31	10.5200	10.5200	10.1000	10.1000	-4.265%	2	4,619	-46.337%
2026-08-27	10.9900	10.9900	10.5000	10.5500	-12.375%	13	4,653	-48.626%
2026-08-26	12.2900	12.2900	11.9500	12.0400	-2.352%	102	4,652	-54.983%
2026-08-25	12.4000	12.4000	12.3300	12.3300	-8.734%	2	4,659	-56.042%
2026-08-24	13.7600	13.7600	13.5000	13.5100	+3.130%	7	4,661	-59.882%
2026-08-21	13.2200	13.2600	13.1000	13.1000	+2.344%	6	4,661	-58.626%
2026-08-20	13.1700	13.1700	12.8000	12.8000	-3.030%	7	4,661	-57.656%
2026-08-18	12.9800	13.3000	12.9700	13.2000	+25.714%	16	4,655	-58.939%
2026-08-17	10.5000	10.5000	10.5000	10.5000	-13.580%	1	4,655	-48.381%
2026-08-14	12.1500	12.1500	12.1500	12.1500	+3.404%	2	4,656	-55.391%
2026-08-13	11.7500	11.7500	11.7500	11.7500	-4.472%	2	4,658	-53.872%
2026-08-12	12.6500	12.6500	12.3000	12.3000	-12.143%	6	4,658	-55.935%
2026-08-11	15.1600	15.1600	14.0000	14.0000	-9.385%	13	4,658	-61.286%
2026-08-10	15.6500	15.6500	15.4500	15.4500	-14.641%	4	4,667	-64.919%
2026-08-05	18.8000	18.8000	18.1000	18.1000	-2.688%	102	4,763	-70.055%
2026-08-04	18.6000	18.6000	18.6000	18.6000	-17.149%	9	4,663	-70.860%
2026-08-03	24.4000	24.4000	22.4500	22.4500	-0.664%	7	4,654	-75.857%
2026-07-31	23.8900	23.8900	22.4800	22.6000	-10.317%	8	4,650	-76.018%
2026-07-30	25.2000	25.2000	25.2000	25.2000	-14.721%	2	4,648	-78.492%
2026-07-29	31.5700	32.4000	29.5500	29.5500	+4.049%	3,253	4,848	-81.658%
2026-07-28	30.0000	30.5000	28.2300	28.4000	+7.985%	125	1,845	-80.915%
2026-07-27	25.7000	26.3000	25.7000	26.3000	+2.374%	35	1,878	-79.392%
2026-07-24	25.5000	25.6900	25.5000	25.6900	+16.773%	3	1,903	-78.902%
2026-07-22	22.2000	22.2000	22.0000	22.0000	-3.212%	5	1,901	-75.364%
2026-07-21	22.7300	22.7300	22.7300	22.7300	-11.488%	1	1,904	-76.155%
2026-07-20	25.2500	25.6800	25.2500	25.6800	+13.880%	4	1,904	-78.894%
2026-07-13	22.5100	22.5500	22.5100	22.5500	+3.917%	3	1,902	-75.965%
2026-07-09	21.6500	22.3000	21.6500	21.7000	-9.959%	5	1,902	-75.023%
2026-07-08	25.2500	25.2500	23.9300	24.1000	-2.429%	15	1,899	-77.510%
2026-07-07	25.6000	26.0000	24.6000	24.7000	+18.182%	132	1,897	-78.057%
2026-07-06	20.9000	20.9000	20.9000	20.9000	-15.556%	5	1,827	-74.067%
2026-07-02	21.8000	24.7700	21.8000	24.7500	+18.990%	24	1,828	-78.101%
2026-07-01	20.8000	20.8000	19.7500	20.8000	+12.069%	1,003	1,828	-73.942%
2026-06-30	19.9200	19.9200	18.5600	18.5600	-10.769%	6	876	-70.797%
2026-06-29	20.8000	20.8000	20.8000	20.8000	-5.023%	1	875	-73.942%
2026-06-26	23.0000	23.0000	21.9000	21.9000	+5.036%	4	876	-75.251%
2026-06-25	19.3000	21.0500	19.2000	20.8500	-7.375%	10	878	-74.005%
2026-06-23	20.0500	22.5100	20.0500	22.5100	+22.005%	2	881	-75.922%
2026-06-22	18.5500	18.5500	18.4500	18.4500	-3.403%	110	881	-70.623%
2026-06-18	18.9500	19.1000	18.8000	19.1000	-5.911%	12	883	-71.623%
2026-06-16	20.0000	20.3000	20.0000	20.3000	+7.979%	5	883	-73.300%
2026-06-15	18.7500	18.8200	18.6000	18.8000	-29.693%	21	864	-71.170%
2026-06-10	23.8600	26.7400	23.8600	26.7400	+13.787%	55	864	-79.731%
2026-06-09	21.0000	28.4600	21.0000	23.5000	-2.083%	24	876	-76.936%
2026-06-05	20.4100	24.0000	20.4100	24.0000	+25.130%	329	884	-77.417%
2026-06-04	20.5000	21.1000	19.1800	19.1800	-1.641%	54	702	-71.741%
2026-06-03	19.5000	19.5000	19.5000	19.5000	+1.615%	10	701	-72.205%
2026-06-02	19.1900	19.1900	19.1900	19.1900	-3.810%	2	711	-71.756%
2026-06-01	20.7500	20.7500	19.9500	19.9500	+3.798%	13	709	-72.832%
2026-05-29	19.0000	19.2200	19.0000	19.2200	-3.174%	5	709	-71.800%
2026-05-28	20.0000	20.0000	19.6100	19.8500	-3.874%	16	704	-72.695%
2026-05-27	20.9000	21.2000	20.6500	20.6500	+4.293%	37	697	-73.753%
2026-05-26	20.5000	20.5000	19.5000	19.8000	-7.477%	23	708	-72.626%
2026-05-22	21.5000	21.5000	20.5000	21.4000	-2.506%	37	696	-74.673%
2026-05-21	25.3000	25.3000	21.7500	21.9500	-5.061%	21	688	-75.308%
2026-05-20	23.5000	24.1800	23.1200	23.1200	-7.520%	14	688	-76.557%
2026-05-19	26.1400	27.1000	25.0000	25.0000	-4.031%	15	683	-78.320%
2026-05-18	24.6000	26.2500	24.6000	26.0500	+3.785%	35	683	-79.194%
2026-05-15	25.5000	25.5000	25.1000	25.1000	+10.573%	23	683	-78.406%
2026-05-14	23.2000	23.3500	22.7000	22.7000	-1.304%	22	651	-76.123%
2026-05-13	23.1500	24.0000	23.0000	23.0000	-10.853%	17	644	-76.435%
2026-05-12	23.3300	25.8000	22.8000	25.8000	+18.894%	86	644	-78.992%
2026-05-11	22.2900	22.2900	21.5000	21.7000	-3.982%	27	644	-75.023%
2026-05-08	23.2500	23.2500	22.3000	22.6000	-7.187%	37	583	-76.018%
2026-05-07	25.0000	25.0000	23.4500	24.3500	+4.283%	29	565	-77.741%
2026-05-06	23.7700	24.3500	23.2000	23.3500	-8.967%	96	570	-76.788%
2026-05-05	25.8000	25.8000	25.6500	25.6500	-7.899%	3	498	-78.869%
2026-05-04	27.3800	27.8500	27.3800	27.8500	-3.130%	11	495	-80.539%
2026-05-01	28.7500	28.7500	28.7500	28.7500	+1.770%	1	485	-81.148%
2026-04-30	28.9200	28.9200	28.2500	28.2500	-7.164%	2	485	-80.814%
2026-04-28	32.3000	32.3000	30.4300	30.4300	+1.433%	19	484	-82.189%
2026-04-24	30.1800	30.9000	29.7000	30.0000	-9.091%	14	478	-81.933%
2026-04-23	32.0000	33.0000	31.8600	33.0000	+1.227%	10	466	-83.576%
2026-04-22	33.1800	33.1800	32.6000	32.6000	-4.230%	11	465	-83.374%
2026-04-21	34.0400	34.0400	34.0400	34.0400	-1.760%	1	453	-84.078%
2026-04-20	35.2600	35.2600	34.6500	34.6500	-1.000%	5	453	-84.358%
2026-04-17	35.2000	35.5000	35.0000	35.0000	-7.162%	31	452	-84.514%
2026-04-16	38.6000	38.6000	37.0500	37.7000	-0.265%	7	425	-85.623%
2026-04-15	37.8000	37.8000	37.8000	37.8000	-0.132%	30	421	-85.661%
2026-04-14	39.0000	39.0000	37.8500	37.8500	-7.457%	4	391	-85.680%
2026-04-13	40.9000	40.9000	40.9000	40.9000	-2.665%	1	387	-86.748%
2026-04-10	42.1000	42.1000	40.8500	42.0200	-4.500%	88	386	-87.101%
2026-04-09	44.9500	44.9500	44.0000	44.0000	-5.376%	301	382	-87.682%
2026-04-08	46.0000	47.0000	46.0000	46.5000	0.000%	82	81	-88.344%

.dark-mode .xql5fP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xql5fP{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270319P400SMH Mar 19 2027 400.00 Put (SMH270319P00400000)option OPRA

SMH20270319P400
SMH Mar 19 2027 400.00 Put (SMH270319P00400000)
option OPRA