Dark

SMH20270617P300
SMH Jun 17 2027 300.00 Put (SMH270617P00300000)
option OPRA

EOD

Oct 1, 2026

3.38+4.644%(+0.15)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3800	3.3800	3.3800	3.3800	+4.644%	500	5,090	0.000%
2026-09-29	3.2300	3.2300	3.2300	3.2300	-3.293%	3	5,141	+4.644%
2026-09-28	3.4500	3.4500	3.3400	3.3400	-7.989%	2	5,141	+1.198%
2026-09-23	3.3400	3.6300	3.3400	3.6300	+13.084%	2	5,139	-6.887%
2026-09-22	3.2100	3.2100	3.2100	3.2100	-17.903%	1	5,139	+5.296%
2026-09-17	3.9100	3.9100	3.9100	3.9100	-3.457%	1	5,140	-13.555%
2026-09-16	4.0500	4.0500	4.0500	4.0500	-25.688%	1	5,140	-16.543%
2026-09-14	5.4500	5.4500	5.4500	5.4500	+45.333%	1	5,139	-37.982%
2026-09-11	3.9000	3.9000	3.7500	3.7500	-6.484%	2	5,140	-9.867%
2026-09-09	4.0100	4.0100	4.0100	4.0100	-15.579%	1	5,140	-15.711%
2026-09-02	5.0000	5.0000	4.7500	4.7500	-5.941%	32	5,141	-28.842%
2026-09-01	5.0500	5.0500	5.0500	5.0500	-28.571%	16	5,141	-33.069%
2026-08-24	7.0700	7.0700	7.0700	7.0700	-3.151%	2	5,141	-52.192%
2026-08-21	7.3000	7.3000	7.3000	7.3000	+8.793%	5	5,143	-53.699%
2026-08-18	6.7100	6.7100	6.7100	6.7100	+16.696%	2	5,140	-49.627%
2026-08-17	5.7500	5.7500	5.7500	5.7500	-10.714%	4	5,140	-41.217%
2026-08-14	6.4400	6.4400	6.4400	6.4400	-14.019%	2	5,136	-47.516%
2026-08-11	7.4900	7.4900	7.4900	7.4900	-5.786%	7	5,138	-54.873%
2026-08-10	7.9500	7.9500	7.9500	7.9500	-7.018%	2	5,145	-57.484%
2026-08-07	8.9400	8.9400	8.5500	8.5500	-12.037%	8	5,143	-60.468%
2026-08-05	9.8500	9.8500	9.7200	9.7200	-3.284%	2	5,135	-65.226%
2026-08-04	10.3000	10.3000	10.0500	10.0500	-11.376%	8	5,135	-66.368%
2026-08-03	11.3700	11.3700	11.3400	11.3400	-12.769%	2	5,135	-70.194%
2026-07-30	14.2500	14.2500	13.0000	13.0000	-20.245%	15	5,136	-74.000%
2026-07-29	15.6300	16.3000	14.6000	16.3000	+14.386%	38	5,146	-79.264%
2026-07-28	15.5000	15.7200	14.2500	14.2500	-1.316%	121	5,136	-76.281%
2026-07-27	14.4400	14.4400	14.4400	14.4400	+13.344%	1	5,037	-76.593%
2026-07-24	12.7400	12.7400	12.7400	12.7400	+1.352%	1	5,038	-73.469%
2026-07-21	12.8100	12.8100	12.5700	12.5700	-8.449%	2	5,140	-73.111%
2026-07-20	14.0500	14.1000	13.7300	13.7300	-11.419%	508	5,140	-75.382%
2026-07-17	15.0000	15.5000	15.0000	15.5000	+17.960%	6	5,477	-78.194%
2026-07-16	13.1400	13.1400	13.1400	13.1400	+5.968%	1	5,477	-74.277%
2026-07-10	12.0000	12.4000	12.0000	12.4000	-7.807%	6	5,477	-72.742%
2026-07-08	13.9000	13.9000	13.4500	13.4500	-1.248%	5	5,477	-74.870%
2026-07-07	13.6900	13.7000	13.6200	13.6200	+8.960%	52	5,476	-75.184%
2026-07-02	12.5000	12.5000	12.5000	12.5000	+9.361%	5	5,476	-72.960%
2026-07-01	11.5200	11.8200	11.4300	11.4300	-6.003%	17	5,476	-70.429%
2026-06-26	12.1600	12.1600	12.1600	12.1600	+2.271%	4	5,476	-72.204%
2026-06-23	12.1500	12.2400	11.8800	11.8900	+11.853%	1,027	5,506	-71.573%
2026-06-22	10.8000	10.8000	10.6300	10.6300	-2.477%	51	4,755	-68.203%
2026-06-18	10.8700	10.9000	10.8700	10.9000	-3.710%	11	4,724	-68.991%
2026-06-16	11.4300	11.4300	11.3200	11.3200	+2.909%	4	4,724	-70.141%
2026-06-15	10.4000	11.0000	10.3500	11.0000	-0.452%	11	4,715	-69.273%
2026-06-12	11.0500	11.0500	11.0500	11.0500	-7.917%	1	4,715	-69.412%
2026-06-11	12.0000	12.0000	12.0000	12.0000	+4.348%	3	4,715	-71.833%
2026-06-08	11.6500	11.6500	11.5000	11.5000	+0.524%	4	4,715	-70.609%
2026-06-05	11.4400	11.4400	11.4400	11.4400	+8.952%	10	4,715	-70.455%
2026-06-04	11.0000	11.0000	10.4400	10.5000	+2.439%	41	4,715	-67.810%
2026-06-03	10.2500	10.2500	10.2500	10.2500	-2.381%	1	4,727	-67.024%
2026-06-02	9.9200	10.5000	9.9200	10.5000	-4.545%	12	4,728	-67.810%
2026-06-01	11.0000	11.0000	11.0000	11.0000	+5.566%	10	4,717	-69.273%
2026-05-22	10.0000	10.4200	10.0000	10.4200	-6.964%	4	4,718	-67.562%
2026-05-21	11.2000	11.2000	11.2000	11.2000	-1.754%	1	4,717	-69.821%
2026-05-20	11.4000	11.4000	11.4000	11.4000	-5.000%	2	4,717	-70.351%
2026-05-19	12.0000	12.0000	12.0000	12.0000	-5.882%	10	4,719	-71.833%
2026-05-18	12.7500	12.7500	12.7500	12.7500	+8.511%	1	4,719	-73.490%
2026-05-15	12.0000	12.0400	11.5000	11.7500	+3.799%	34	4,719	-71.234%
2026-05-14	11.0000	11.3300	11.0000	11.3200	-2.833%	109	4,717	-70.141%
2026-05-13	10.8000	11.6500	10.8000	11.6500	+6.393%	7	4,717	-70.987%
2026-05-12	10.9100	11.3200	10.9100	10.9500	+3.302%	5	4,717	-69.132%
2026-05-11	10.5000	10.6000	10.2300	10.6000	-3.636%	922	4,717	-68.113%
2026-05-08	10.3000	11.0000	10.3000	11.0000	-4.348%	11	3,903	-69.273%
2026-05-07	11.2000	11.5000	11.1800	11.5000	+6.977%	9	3,905	-70.609%
2026-05-06	10.7500	10.7500	10.7500	10.7500	-13.376%	1	3,902	-68.558%
2026-05-05	12.7000	12.7000	12.1000	12.4100	-3.947%	3,038	3,901	-72.764%
2026-05-01	12.9200	12.9200	12.9200	12.9200	-5.070%	14	1,577	-73.839%
2026-04-29	13.6100	13.6100	13.6100	13.6100	-5.683%	1	1,577	-75.165%
2026-04-28	14.9700	14.9700	14.0000	14.4300	+6.103%	15	1,577	-76.577%
2026-04-27	14.0000	14.0100	13.5600	13.6000	-18.563%	177	1,577	-75.147%
2026-04-23	16.7000	16.7000	16.7000	16.7000	-12.611%	1	1,420	-79.760%
2026-04-10	19.0000	19.1100	19.0000	19.1100	-3.387%	21	1,420	-82.313%
2026-04-09	19.8200	19.8200	19.7700	19.7800	-3.981%	14	1,410	-82.912%
2026-04-08	20.3600	20.6000	20.3600	20.6000	-26.271%	7	1,410	-83.592%
2026-03-27	27.9400	27.9400	27.9400	27.9400	+15.694%	1	1,412	-87.903%
2026-03-18	24.1500	24.1500	24.1500	24.1500	-13.750%	500	1,411	-86.004%
2026-03-06	28.0000	28.0000	28.0000	28.0000	+4.556%	1	911	-87.929%
2026-03-03	26.7800	26.7800	26.7800	26.7800	+25.140%	8	911	-87.379%
2026-02-25	21.4300	21.4300	21.4000	21.4000	-4.804%	3	911	-84.206%
2026-02-24	22.4800	22.4800	22.4800	22.4800	-1.962%	2	911	-84.964%
2026-02-18	22.9300	22.9300	22.9300	22.9300	-2.426%	2	911	-85.259%
2026-02-12	20.9500	23.5000	20.9500	23.5000	-12.866%	511	911	-85.617%
2026-02-05	26.9700	26.9700	26.9700	26.9700	+1.467%	2	402	-87.468%
2026-02-04	25.4000	26.5800	25.4000	26.5800	+5.981%	2	402	-87.284%
2026-02-03	23.5000	25.0800	23.5000	25.0800	+7.871%	6	402	-86.523%
2026-02-02	21.9500	23.2500	21.9500	23.2500	+9.929%	6	402	-85.462%
2026-01-27	21.2500	21.2500	21.1500	21.1500	-4.601%	2	397	-84.019%
2026-01-26	22.1700	22.1700	22.1700	22.1700	-1.598%	2	396	-84.754%
2026-01-23	22.5300	22.5300	22.5300	22.5300	+3.254%	1	394	-84.998%
2026-01-16	21.8200	21.8200	21.8200	21.8200	-2.806%	2	392	-84.510%
2026-01-15	22.4500	22.4500	22.4500	22.4500	-3.524%	1	392	-84.944%
2026-01-13	23.2700	23.2700	23.2700	23.2700	-0.979%	1	392	-85.475%
2026-01-12	23.5000	23.5000	23.5000	23.5000	-4.472%	1	392	-85.617%
2026-01-07	24.4000	24.6000	24.1000	24.6000	-10.317%	190	392	-86.260%
2025-12-31	27.4300	27.4300	27.4300	27.4300	-2.036%	2	394	-87.678%
2025-12-23	28.3700	28.3700	28.0000	28.0000	-3.047%	3	394	-87.929%
2025-12-22	28.8800	28.8800	28.8800	28.8800	+2.411%	1	394	-88.296%
2025-12-10	28.2000	28.2000	28.2000	28.2000	+1.075%	1	394	-88.014%
2025-12-05	28.3100	28.3100	27.9000	27.9000	-24.696%	2	393	-87.885%
2025-11-18	37.0500	37.0500	37.0500	37.0500	+7.641%	90	393	-90.877%
2025-11-14	34.4200	34.4200	34.4200	34.4200	-1.516%	3	303	-90.180%
2025-11-07	34.8000	34.9500	34.8000	34.9500	+22.203%	2	300	-90.329%
2025-11-05	28.6000	28.6000	28.6000	28.6000	-4.667%	6	303	-88.182%
2025-11-04	29.4000	30.0000	29.2000	30.0000	+5.485%	9	303	-88.733%
2025-11-03	28.0700	28.4400	28.0700	28.4400	+0.780%	3	292	-88.115%
2025-10-31	27.7700	28.9400	27.7700	28.2200	-7.475%	15	292	-88.023%
2025-10-09	30.5000	30.5000	30.5000	30.5000	+2.178%	270	289	-88.918%
2025-10-06	29.8500	29.8500	29.8500	29.8500	-25.931%	1	37	-88.677%
2025-08-27	40.3000	40.3000	40.3000	40.3000	-17.755%	36	36	-91.613%
2025-08-01	48.5000	49.0000	48.5000	49.0000	+3.158%	2	2	-93.102%
2025-07-08	47.5000	47.5000	47.5000	47.5000	-4.040%	1	2	-92.884%
2025-07-02	49.5000	49.5000	49.5000	49.5000	0.000%	1	1	-93.172%

.dark-mode .vB29Zy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vB29Zy{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270617P300SMH Jun 17 2027 300.00 Put (SMH270617P00300000)option OPRA

SMH20270617P300
SMH Jun 17 2027 300.00 Put (SMH270617P00300000)
option OPRA