Dark

SMH20270617P400
SMH Jun 17 2027 400.00 Put (SMH270617P00400000)
option OPRA

EOD

Oct 1, 2026

9.75+2.094%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.7500	9.7500	9.7500	9.7500	+2.094%	1	1,355	0.000%
2026-09-30	9.5500	9.5500	9.5500	9.5500	-4.500%	1	1,356	+2.094%
2026-09-29	10.0000	10.0000	9.9500	10.0000	-6.542%	77	1,362	-2.500%
2026-09-28	10.7000	10.7000	10.7000	10.7000	+0.943%	1	1,364	-8.879%
2026-09-25	10.6000	10.6000	10.6000	10.6000	+0.952%	2	1,363	-8.019%
2026-09-22	10.5000	10.5000	10.5000	10.5000	-4.545%	3	1,371	-7.143%
2026-09-21	11.2500	11.3500	11.0000	11.0000	-10.496%	21	1,374	-11.364%
2026-09-18	12.5400	12.5400	12.0900	12.2900	-6.894%	6	1,371	-20.667%
2026-09-17	13.5500	13.5500	13.2000	13.2000	-10.811%	7	1,369	-26.136%
2026-09-14	16.3400	16.4000	14.8000	14.8000	+14.729%	4	1,370	-34.122%
2026-09-08	12.8200	13.1500	12.5000	12.9000	-3.371%	12	1,374	-24.419%
2026-09-04	14.0000	14.0000	13.3500	13.3500	-17.593%	14	1,365	-26.966%
2026-09-02	16.2000	16.2000	16.2000	16.2000	-3.858%	1	1,365	-39.815%
2026-09-01	16.9900	16.9900	16.8500	16.8500	-1.978%	2	1,366	-42.136%
2026-08-27	16.8300	17.3200	16.8300	17.1900	-8.173%	7	1,367	-43.281%
2026-08-26	18.7200	18.7200	18.7200	18.7200	-1.422%	1	1,368	-47.917%
2026-08-25	18.9900	18.9900	18.9900	18.9900	-6.912%	1	1,369	-48.657%
2026-08-24	20.5500	20.5500	20.4000	20.4000	+4.615%	2	1,368	-52.206%
2026-08-21	19.5000	19.5000	19.5000	19.5000	+1.668%	1	1,368	-50.000%
2026-08-18	19.1800	19.1800	19.1800	19.1800	+14.167%	1	1,371	-49.166%
2026-08-17	16.5000	16.8000	16.5000	16.8000	-11.252%	4	1,371	-41.964%
2026-08-14	18.4300	18.9300	18.3600	18.9300	-0.368%	5	1,369	-48.494%
2026-08-12	19.9000	19.9000	19.0000	19.0000	-17.927%	6	1,369	-48.684%
2026-08-07	23.1500	23.1500	23.1500	23.1500	-13.101%	40	1,363	-57.883%
2026-08-04	27.0400	27.0400	26.5600	26.6400	-11.642%	28	1,331	-63.401%
2026-08-03	32.9000	32.9000	30.1200	30.1500	-8.857%	3	1,323	-67.662%
2026-07-30	33.3700	33.3700	33.0800	33.0800	-16.780%	10	1,328	-70.526%
2026-07-29	39.7500	39.7500	39.7500	39.7500	+3.786%	1	1,319	-75.472%
2026-07-28	39.0200	39.0200	38.3000	38.3000	+7.736%	118	1,344	-74.543%
2026-07-27	35.4600	35.8000	34.9400	35.5500	+19.858%	28	1,250	-72.574%
2026-07-22	29.6600	29.6600	29.6600	29.6600	+0.372%	1	1,250	-67.127%
2026-07-21	31.5000	31.5000	29.5500	29.5500	-10.994%	3	1,251	-67.005%
2026-07-20	33.1500	33.2000	33.1100	33.2000	-5.949%	3	1,250	-70.633%
2026-07-17	38.1500	38.1500	35.3000	35.3000	+6.970%	402	1,251	-72.380%
2026-07-16	32.0000	33.0000	32.0000	33.0000	+3.125%	101	1,002	-70.455%
2026-07-15	31.9800	32.0000	31.9800	32.0000	+11.304%	2	956	-69.531%
2026-07-10	28.7500	28.7500	28.7500	28.7500	-1.338%	3	956	-66.087%
2026-07-09	28.6700	29.2000	28.6700	29.1400	-9.811%	10	956	-66.541%
2026-07-08	32.5400	32.5400	32.3100	32.3100	-3.839%	2	955	-69.824%
2026-07-07	32.9200	33.6000	32.9200	33.6000	+15.742%	176	1,007	-70.982%
2026-07-06	28.6000	29.1700	28.5300	29.0300	-10.152%	11	897	-66.414%
2026-07-02	27.4000	32.3100	27.3000	32.3100	+15.393%	55	904	-69.824%
2026-07-01	27.5000	28.0000	27.5000	28.0000	+11.332%	5	904	-65.179%
2026-06-30	24.9700	25.1500	24.9700	25.1500	-14.164%	2	903	-61.233%
2026-06-29	29.3000	29.3000	29.3000	29.3000	-2.333%	1	903	-66.724%
2026-06-26	30.0000	30.0000	30.0000	30.0000	+9.890%	1	903	-67.500%
2026-06-25	23.2500	27.3000	23.2500	27.3000	-2.151%	3	903	-64.286%
2026-06-24	27.9000	27.9000	27.9000	27.9000	-3.793%	3	903	-65.054%
2026-06-23	28.3000	29.4200	27.6200	29.0000	+15.079%	948	903	-66.379%
2026-06-18	25.4200	25.4200	25.2000	25.2000	-3.077%	10	274	-61.310%
2026-06-16	27.0100	27.0100	26.0000	26.0000	-4.936%	9	274	-62.500%
2026-06-12	27.3500	27.3500	27.3500	27.3500	-11.201%	3	277	-64.351%
2026-06-11	30.8000	30.8000	30.8000	30.8000	-7.089%	7	277	-68.344%
2026-06-10	31.0100	33.1500	31.0100	33.1500	+6.935%	5	284	-70.588%
2026-06-09	31.3900	33.6700	31.0000	31.0000	+11.111%	16	283	-68.548%
2026-06-08	27.9000	27.9000	27.9000	27.9000	-11.005%	1	268	-65.054%
2026-06-05	27.3300	31.3500	27.3300	31.3500	+24.900%	72	269	-68.900%
2026-06-04	26.5000	27.0000	24.9500	25.1000	+0.803%	14	258	-61.155%
2026-06-03	25.0000	25.0000	24.9000	24.9000	-0.638%	5	247	-60.843%
2026-06-02	23.9400	25.4000	23.6200	25.0600	-3.615%	12	249	-61.093%
2026-06-01	25.9700	26.0000	25.7500	26.0000	+1.562%	11	254	-62.500%
2026-05-29	25.0000	26.0000	25.0000	25.6000	-1.916%	11	256	-61.914%
2026-05-28	26.1000	26.1000	26.1000	26.1000	-1.843%	1	246	-62.644%
2026-05-27	24.0000	27.3800	24.0000	26.5900	+7.218%	43	247	-63.332%
2026-05-26	26.1000	26.1000	24.8000	24.8000	-7.116%	3	230	-60.685%
2026-05-22	26.7000	26.7000	26.7000	26.7000	-4.129%	1	230	-63.483%
2026-05-21	28.5000	29.0000	27.8500	27.8500	-3.966%	123	230	-64.991%
2026-05-20	29.0000	29.0000	29.0000	29.0000	-10.769%	5	230	-66.379%
2026-05-19	32.6000	32.6000	30.9700	32.5000	+1.721%	51	214	-70.000%
2026-05-18	31.5000	31.9500	31.5000	31.9500	+10.172%	68	214	-69.484%
2026-05-13	29.0000	29.0000	29.0000	29.0000	-2.521%	9	214	-66.379%
2026-05-12	29.0000	30.5000	29.0000	29.7500	+9.455%	77	214	-67.227%
2026-05-11	27.5500	27.5500	27.1500	27.1800	-3.274%	8	214	-64.128%
2026-05-08	27.8000	28.1000	27.6000	28.1000	-1.611%	6	137	-65.302%
2026-05-06	29.0200	29.0200	28.5600	28.5600	-9.016%	5	133	-65.861%
2026-05-05	31.6500	31.6500	31.3900	31.3900	-5.736%	6	130	-68.939%
2026-05-04	34.5000	34.5000	33.3000	33.3000	-0.359%	3	130	-70.721%
2026-05-01	34.3000	34.3000	33.4200	33.4200	-3.689%	31	137	-70.826%
2026-04-30	34.8700	34.8700	34.7000	34.7000	-3.798%	16	137	-71.902%
2026-04-29	36.4900	36.4900	36.0700	36.0700	-2.802%	2	137	-72.969%
2026-04-28	37.9700	37.9700	37.1100	37.1100	+5.306%	2	136	-73.727%
2026-04-27	35.8700	36.0200	34.8900	35.2400	+2.353%	14	136	-72.333%
2026-04-24	34.4300	34.4300	34.4300	34.4300	-12.592%	1	132	-71.682%
2026-04-22	39.3900	39.3900	39.3900	39.3900	-4.509%	1	132	-75.248%
2026-04-17	41.5000	41.5000	41.2500	41.2500	-7.697%	3	132	-76.364%
2026-04-16	44.6900	44.6900	44.6900	44.6900	+0.269%	1	132	-78.183%
2026-04-15	44.5700	44.5700	44.5700	44.5700	+2.933%	1	132	-78.124%
2026-04-14	45.5000	45.5000	43.3000	43.3000	-6.681%	7	133	-77.483%
2026-04-13	48.6500	48.6500	46.4000	46.4000	-2.623%	2	133	-78.987%
2026-04-10	47.1000	47.9000	46.5000	47.6500	-7.744%	54	131	-79.538%
2026-04-08	53.2000	53.2000	51.6500	51.6500	-18.224%	40	130	-81.123%
2026-04-02	63.3500	63.3500	63.1600	63.1600	-5.731%	2	139	-84.563%
2026-03-31	67.0000	67.0000	67.0000	67.0000	-12.704%	1	139	-85.448%
2026-03-30	73.0000	76.7500	73.0000	76.7500	+13.704%	12	139	-87.296%
2026-03-26	67.5000	67.5000	67.5000	67.5000	+12.556%	1	129	-85.556%
2026-03-23	59.9700	59.9700	59.9700	59.9700	-4.048%	1	128	-83.742%
2026-03-18	62.5000	62.5000	62.5000	62.5000	-12.182%	1	129	-84.400%
2026-03-06	66.8500	71.1700	66.7000	71.1700	+14.976%	47	128	-86.300%
2026-03-04	61.9500	61.9500	61.9000	61.9000	-7.612%	52	89	-84.249%
2026-03-03	67.0000	67.0000	67.0000	67.0000	+24.651%	4	38	-85.448%
2026-02-25	53.7500	53.7500	53.7500	53.7500	-5.503%	30	8	-81.860%
2026-02-18	56.8800	56.8800	56.8800	56.8800	-2.117%	1	8	-82.859%
2026-02-09	58.1200	58.1200	58.1100	58.1100	-3.775%	2	7	-83.221%
2026-02-06	60.3900	60.3900	60.3900	60.3900	-5.271%	1	7	-83.855%
2026-01-14	62.8200	63.7500	62.8200	63.7500	+2.410%	4	7	-84.706%
2026-01-09	61.8900	62.2500	61.8900	62.2500	-3.278%	3	7	-84.337%
2026-01-06	64.3600	64.3600	64.3600	64.3600	0.000%	4	4	-84.851%

.dark-mode .kgqHxf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kgqHxf{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270617P400SMH Jun 17 2027 400.00 Put (SMH270617P00400000)option OPRA

SMH20270617P400
SMH Jun 17 2027 400.00 Put (SMH270617P00400000)
option OPRA