Dark

SMH20270319P500
SMH Mar 19 2027 500.00 Put (SMH270319P00500000)
option OPRA

EOD

Oct 1, 2026

17.10-9.619%(-1.82)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.0000	18.8700	17.0000	17.1000	-9.619%	88	1,798	0.000%
2026-09-30	18.9200	18.9200	18.9200	18.9200	-0.942%	7	1,803	-9.619%
2026-09-29	20.0000	20.0000	18.5000	19.1000	-9.048%	32	1,810	-10.471%
2026-09-28	20.5000	21.3000	20.5000	21.0000	+6.061%	11	1,819	-18.571%
2026-09-25	20.0300	20.0300	19.7100	19.8000	-8.333%	11	1,811	-13.636%
2026-09-24	22.0000	22.0000	21.5500	21.6000	+5.366%	4	1,801	-20.833%
2026-09-23	20.0900	21.5000	20.0900	20.5000	+4.913%	58	1,809	-16.585%
2026-09-22	20.5600	20.7500	19.5400	19.5400	-6.058%	80	1,788	-12.487%
2026-09-21	22.3700	22.6000	20.8000	20.8000	-19.629%	85	1,807	-17.788%
2026-09-18	25.8800	25.8800	25.8800	25.8800	-5.719%	2	1,786	-33.926%
2026-09-17	27.4500	27.4500	27.4500	27.4500	-10.732%	1	1,786	-37.705%
2026-09-16	30.0400	30.8000	30.0400	30.7500	-6.535%	241	1,813	-44.390%
2026-09-15	32.7000	33.0500	32.6500	32.9000	+4.610%	20	1,948	-48.024%
2026-09-14	35.0700	35.0700	31.4500	31.4500	+18.233%	11	1,956	-45.628%
2026-09-11	27.0000	27.7500	26.5500	26.6000	-1.481%	764	1,950	-35.714%
2026-09-08	25.3400	27.0000	24.9000	27.0000	-4.594%	7	2,279	-36.667%
2026-09-04	27.1500	28.3000	27.1500	28.3000	-8.325%	32	2,316	-39.576%
2026-09-03	33.0000	33.0000	30.8700	30.8700	-3.892%	53	2,316	-44.606%
2026-09-02	32.0000	32.1200	32.0000	32.1200	-7.087%	12	2,317	-46.762%
2026-09-01	35.0000	35.0000	33.0800	34.5700	+6.206%	503	2,336	-50.535%
2026-08-31	32.2700	32.5500	32.2500	32.5500	-6.385%	42	1,942	-47.465%
2026-08-28	34.7700	34.7700	34.7700	34.7700	+8.082%	3	1,929	-50.820%
2026-08-27	33.0700	33.0700	31.3200	32.1700	-11.499%	295	1,939	-46.845%
2026-08-26	36.1700	36.3500	36.1200	36.3500	-2.337%	101	1,896	-52.957%
2026-08-25	37.2200	37.2200	37.2200	37.2200	-5.867%	1	1,847	-54.057%
2026-08-24	39.2000	39.5400	39.2000	39.5400	+5.020%	7	1,847	-56.753%
2026-08-21	37.0000	37.6500	37.0000	37.6500	+1.291%	7	1,846	-54.582%
2026-08-20	36.6100	37.2000	36.6100	37.1700	-4.863%	16	1,846	-53.995%
2026-08-19	39.0700	39.0700	39.0700	39.0700	+5.881%	3	1,855	-56.232%
2026-08-18	34.9000	38.2000	34.9000	36.9000	+22.185%	25	1,855	-53.659%
2026-08-17	29.7200	30.8500	29.7200	30.2000	-7.955%	45	1,847	-43.377%
2026-08-14	34.4000	34.4000	32.8100	32.8100	+0.275%	25	1,856	-47.882%
2026-08-13	32.6300	33.1500	32.1000	32.7200	-5.022%	5	1,856	-47.738%
2026-08-12	35.0000	35.0000	33.8500	34.4500	-9.817%	24	1,856	-50.363%
2026-08-11	38.9800	38.9800	38.2000	38.2000	-4.500%	2	1,858	-55.236%
2026-08-10	40.1800	40.4600	40.0000	40.0000	-2.439%	12	1,858	-57.250%
2026-08-07	41.3300	42.6300	40.6900	41.0000	-6.393%	180	1,847	-58.293%
2026-08-06	43.8800	43.9500	43.5500	43.8000	-1.307%	541	1,753	-60.959%
2026-08-05	44.9500	46.3800	44.1700	44.3800	-3.417%	398	1,478	-61.469%
2026-08-04	47.1000	47.8800	45.9500	45.9500	-15.221%	56	1,291	-62.786%
2026-08-03	58.1400	58.1400	54.2000	54.2000	-2.693%	5	1,305	-68.450%
2026-07-31	53.0000	55.7000	53.0000	55.7000	-5.753%	3	1,305	-69.300%
2026-07-30	61.1000	61.1000	59.1000	59.1000	-18.144%	7	1,304	-71.066%
2026-07-29	66.0000	72.2000	66.0000	72.2000	+9.228%	4	1,305	-76.316%
2026-07-28	67.2100	67.2600	66.0000	66.1000	+5.929%	244	1,306	-74.130%
2026-07-27	61.5500	63.8500	61.5500	62.4000	+7.865%	20	1,164	-72.596%
2026-07-24	53.2500	57.8500	52.8600	57.8500	+15.700%	89	1,106	-70.441%
2026-07-22	50.0000	50.0000	50.0000	50.0000	-0.990%	1	1,081	-65.800%
2026-07-21	51.1000	51.1000	50.5000	50.5000	-11.559%	2	1,081	-66.139%
2026-07-20	57.6500	57.6500	55.7000	57.1000	-5.962%	4	1,081	-70.053%
2026-07-17	62.0000	62.0000	60.0000	60.7200	+8.332%	9	1,081	-71.838%
2026-07-16	53.7800	56.1500	53.7800	56.0500	+7.685%	452	1,087	-69.492%
2026-07-15	51.6200	52.0500	51.6200	52.0500	+6.967%	2	1,081	-67.147%
2026-07-14	48.6600	48.6600	48.6600	48.6600	-2.680%	1	1,081	-64.858%
2026-07-13	50.0000	50.0000	50.0000	50.0000	+8.814%	2	1,081	-65.800%
2026-07-10	46.4500	46.4500	45.9300	45.9500	-17.800%	3	1,081	-62.786%
2026-07-08	55.8000	55.9000	55.6000	55.9000	-0.887%	5	1,080	-69.410%
2026-07-07	55.4500	56.8400	54.8500	56.4000	+17.085%	16	1,077	-69.681%
2026-07-06	47.8000	48.1700	47.4500	48.1700	-9.963%	36	1,078	-64.501%
2026-07-02	49.2500	53.7800	48.8500	53.5000	+19.420%	177	910	-68.037%
2026-07-01	43.2500	46.0000	43.2500	44.8000	+13.074%	9	910	-61.830%
2026-06-30	41.5000	41.5000	39.6200	39.6200	-12.923%	76	915	-56.840%
2026-06-29	47.2500	47.2500	45.5000	45.5000	-6.379%	3	906	-62.418%
2026-06-26	47.6700	48.9000	47.6700	48.6000	+1.461%	13	904	-64.815%
2026-06-23	45.5000	47.9000	45.5000	47.9000	+20.171%	6	908	-64.301%
2026-06-22	38.5700	39.8600	38.5700	39.8600	-3.135%	10	912	-57.100%
2026-06-18	41.5000	41.5000	41.1500	41.1500	-0.291%	425	609	-58.445%
2026-06-15	41.2700	41.2700	41.2700	41.2700	-11.627%	1	609	-58.566%
2026-06-12	47.0000	47.8200	46.7000	46.7000	-8.575%	18	609	-63.383%
2026-06-11	52.7000	52.7300	50.5300	51.0800	-10.260%	83	609	-66.523%
2026-06-10	51.8500	56.9200	51.8500	56.9200	+6.592%	4	605	-69.958%
2026-06-09	50.7900	58.5700	50.7800	53.4000	+11.250%	171	604	-67.978%
2026-06-08	49.2000	49.2000	48.0000	48.0000	-13.122%	6	494	-64.375%
2026-06-05	47.4200	55.2500	47.2100	55.2500	+19.641%	30	491	-69.050%
2026-06-04	46.5000	46.5000	46.1800	46.1800	+12.634%	6	492	-62.971%
2026-06-03	41.8400	41.8400	41.0000	41.0000	-2.381%	9	491	-58.293%
2026-06-02	42.0000	42.0000	42.0000	42.0000	-6.040%	1	483	-59.286%
2026-06-01	46.0000	46.5000	44.7000	44.7000	-3.560%	18	483	-61.745%
2026-05-29	45.6000	46.3500	45.2300	46.3500	+2.703%	205	479	-63.107%
2026-05-28	45.1300	45.1300	45.1300	45.1300	-4.608%	1	284	-62.109%
2026-05-27	47.5000	47.5000	47.3100	47.3100	+5.017%	4	283	-63.855%
2026-05-26	45.0000	45.0500	45.0000	45.0500	-6.146%	6	281	-62.042%
2026-05-22	48.0000	48.0000	48.0000	48.0000	-11.748%	3	279	-64.375%
2026-05-20	54.3900	54.3900	54.3900	54.3900	-7.626%	1	279	-68.560%
2026-05-19	58.8800	58.8800	58.8800	58.8800	+0.153%	1	279	-70.958%
2026-05-18	57.6500	58.7900	57.5500	58.7900	+6.600%	4	279	-70.913%
2026-05-15	55.1400	55.1500	55.1400	55.1500	+8.010%	2	279	-68.994%
2026-05-14	51.3000	51.3300	51.0000	51.0600	-2.501%	7	278	-66.510%
2026-05-12	52.3700	52.3700	52.3700	52.3700	+5.798%	1	278	-67.348%
2026-05-11	49.8200	49.8200	49.5000	49.5000	-2.941%	3	278	-65.455%
2026-05-08	51.3700	51.3700	50.5300	51.0000	-8.520%	460	277	-66.471%
2026-05-07	54.2100	55.7500	54.2000	55.7500	-4.652%	6	105	-69.327%
2026-05-05	58.4300	58.4800	58.4200	58.4700	-9.152%	12	95	-70.754%
2026-05-04	64.3600	64.3600	64.3600	64.3600	+2.664%	1	95	-73.431%
2026-05-01	62.6900	62.6900	62.6900	62.6900	-3.107%	1	96	-72.723%
2026-04-30	65.7200	65.7200	64.7000	64.7000	-5.822%	16	96	-73.570%
2026-04-29	69.0000	69.0000	66.8000	68.7000	-0.723%	35	81	-75.109%
2026-04-28	70.1500	70.1500	69.2000	69.2000	+4.848%	17	65	-75.289%
2026-04-27	67.5000	67.7000	65.9400	66.0000	+0.702%	37	79	-74.091%
2026-04-24	68.0000	68.0000	65.5400	65.5400	-22.712%	41	50	-73.909%
2026-04-15	84.8000	84.8000	84.8000	84.8000	0.000%	15	15	-79.835%

.dark-mode .JmsVPf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JmsVPf{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270319P500SMH Mar 19 2027 500.00 Put (SMH270319P00500000)option OPRA

SMH20270319P500
SMH Mar 19 2027 500.00 Put (SMH270319P00500000)
option OPRA