Dark

SMH20270617P500
SMH Jun 17 2027 500.00 Put (SMH270617P00500000)
option OPRA

EOD

Oct 1, 2026

26.57-8.379%(-2.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	28.3500	28.3500	26.5700	26.5700	-8.379%	5	3,775	0.000%
2026-09-28	30.0100	30.0100	29.0000	29.0000	-1.024%	3	3,773	-8.379%
2026-09-25	29.3000	29.3000	29.3000	29.3000	+3.278%	1	3,773	-9.317%
2026-09-22	29.9600	29.9600	28.3700	28.3700	-5.748%	24	3,776	-6.345%
2026-09-21	30.5000	30.7000	30.1000	30.1000	-12.040%	253	3,773	-11.728%
2026-09-18	35.7300	35.8600	34.0900	34.2200	-7.413%	5	3,773	-22.355%
2026-09-17	36.9600	36.9600	36.9600	36.9600	-8.401%	1	3,772	-28.111%
2026-09-16	40.1000	40.6500	40.0000	40.3500	-4.610%	171	3,813	-34.151%
2026-09-15	41.5900	42.3000	41.5900	42.3000	+1.317%	43	3,920	-37.187%
2026-09-14	41.7500	41.7500	41.7500	41.7500	+17.111%	1	3,962	-36.359%
2026-09-11	36.9000	36.9500	35.6500	35.6500	-7.040%	48	3,961	-25.470%
2026-09-10	39.9100	39.9500	38.1000	38.3500	+6.086%	202	4,101	-30.717%
2026-09-09	36.1500	36.1500	36.1500	36.1500	-3.497%	28	4,116	-26.501%
2026-09-04	38.0000	38.0000	37.3800	37.4600	-14.279%	136	4,089	-29.071%
2026-09-03	43.7000	43.7000	43.7000	43.7000	+6.197%	1	4,089	-39.199%
2026-09-02	42.8000	42.8000	41.1500	41.1500	-8.372%	170	4,090	-35.431%
2026-09-01	45.6700	46.0200	44.7100	44.9100	+5.299%	941	3,690	-40.837%
2026-08-31	44.0000	44.0000	42.6500	42.6500	-5.222%	4	3,241	-37.702%
2026-08-28	45.0000	45.0000	45.0000	45.0000	-4.337%	1	3,240	-40.956%
2026-08-25	47.0000	47.0400	47.0000	47.0400	-5.713%	2	3,240	-43.516%
2026-08-24	52.0700	52.0700	49.8900	49.8900	+4.416%	7	3,240	-46.743%
2026-08-21	47.7800	47.7800	47.7800	47.7800	+0.420%	5	3,240	-44.391%
2026-08-20	47.5800	47.5800	47.5800	47.5800	-1.897%	1	3,240	-44.157%
2026-08-19	48.5000	48.5000	48.5000	48.5000	+2.105%	1	3,240	-45.216%
2026-08-18	47.3600	47.5000	47.3600	47.5000	+16.052%	3	4,438	-44.063%
2026-08-17	40.0000	40.9300	39.8500	40.9300	-2.779%	1,206	4,440	-35.084%
2026-08-14	42.1000	42.1000	42.1000	42.1000	-1.865%	1	4,441	-36.888%
2026-08-13	43.6500	43.6500	42.9000	42.9000	-3.660%	2	4,440	-38.065%
2026-08-12	44.5300	44.5300	44.5300	44.5300	-8.656%	1	4,439	-40.332%
2026-08-11	49.6500	50.2200	48.7500	48.7500	-4.412%	215	4,439	-45.497%
2026-08-10	51.4700	51.4700	50.9500	51.0000	-1.105%	4	4,229	-47.902%
2026-08-07	53.5600	53.5600	51.5700	51.5700	-6.151%	1,202	4,228	-48.478%
2026-08-06	57.3500	57.3500	54.6000	54.9500	-0.920%	5	3,027	-51.647%
2026-08-05	57.1100	57.1100	54.0300	55.4600	-2.049%	440	3,027	-52.092%
2026-08-04	59.3500	59.3500	56.6200	56.6200	-9.769%	40	2,782	-53.073%
2026-08-03	70.4400	70.4400	62.7500	62.7500	-5.354%	10	2,751	-57.657%
2026-07-31	66.3000	66.3000	66.3000	66.3000	-2.629%	500	2,735	-59.925%
2026-07-30	72.8300	72.8300	68.0900	68.0900	-16.382%	10	2,251	-60.978%
2026-07-29	75.6100	82.9000	75.6100	81.4300	+8.026%	18	2,250	-67.371%
2026-07-28	75.8000	75.8000	75.0300	75.3800	+4.404%	13	2,251	-64.752%
2026-07-27	72.4400	74.0000	72.2000	72.2000	+8.571%	12	2,249	-63.199%
2026-07-24	67.1300	67.1300	66.5000	66.5000	+5.639%	2	2,249	-60.045%
2026-07-23	61.0500	62.9500	61.0500	62.9500	+5.550%	2	2,249	-57.792%
2026-07-22	59.6400	59.6400	59.6400	59.6400	-2.181%	1	2,249	-55.449%
2026-07-21	64.1500	64.1500	60.9700	60.9700	-11.381%	71	2,249	-56.421%
2026-07-20	66.0000	68.8000	66.0000	68.8000	+1.956%	4	2,199	-61.381%
2026-07-17	75.0000	75.0000	66.6000	67.4800	-0.030%	89	2,198	-60.625%
2026-07-16	65.0000	67.5000	64.9800	67.5000	+11.478%	103	2,122	-60.637%
2026-07-15	60.3500	63.2500	60.3500	60.5500	+2.994%	9	2,054	-56.119%
2026-07-14	58.7900	58.7900	58.7900	58.7900	+4.516%	1	2,049	-54.805%
2026-07-10	55.2500	56.5000	55.2500	56.2500	-3.682%	88	2,048	-52.764%
2026-07-09	57.4200	58.4500	57.4200	58.4000	-10.840%	7	1,984	-54.503%
2026-07-07	66.0000	69.0000	65.5000	65.5000	+12.562%	193	1,987	-59.435%
2026-07-06	58.3600	58.3600	58.0000	58.1900	-7.635%	8	1,836	-54.339%
2026-07-02	56.5000	63.0000	56.5000	63.0000	+14.068%	6	1,837	-57.825%
2026-07-01	53.8000	55.2300	53.1500	55.2300	+11.015%	6	1,837	-51.892%
2026-06-30	51.7000	51.7000	49.7500	49.7500	-11.665%	4	1,839	-46.593%
2026-06-29	56.3200	56.3200	56.3200	56.3200	-4.055%	1	1,838	-52.823%
2026-06-26	57.2000	58.9700	57.2000	58.7000	+9.474%	41	1,837	-54.736%
2026-06-25	55.0000	55.2600	53.4500	53.6200	-8.295%	103	1,800	-50.448%
2026-06-24	59.0000	59.0000	56.0600	58.4700	+1.177%	42	1,726	-54.558%
2026-06-23	57.5000	57.7900	54.3000	57.7900	+16.984%	484	1,730	-54.023%
2026-06-22	49.2500	49.4000	48.0000	49.4000	-1.200%	12	1,381	-46.215%
2026-06-18	50.8300	50.8300	50.0000	50.0000	-5.213%	6	1,381	-46.860%
2026-06-17	52.2000	52.9900	52.2000	52.7500	-2.855%	5	1,381	-49.630%
2026-06-16	54.3000	54.3000	54.3000	54.3000	+8.254%	6	1,381	-51.068%
2026-06-15	50.0100	50.7500	50.0000	50.1600	-11.221%	17	1,376	-47.030%
2026-06-12	58.0000	58.0000	55.5500	56.5000	-5.439%	6	1,376	-52.973%
2026-06-11	60.0000	61.7500	59.7500	59.7500	-2.497%	254	1,376	-55.531%
2026-06-10	61.0000	61.2800	61.0000	61.2800	-0.358%	2	1,171	-56.642%
2026-06-09	55.1500	67.5000	55.1500	61.5000	+6.126%	22	1,169	-56.797%
2026-06-08	57.5000	57.9500	56.5000	57.9500	-9.041%	52	1,166	-54.150%
2026-06-05	57.7000	63.7100	57.7000	63.7100	+24.799%	2	1,114	-58.295%
2026-06-04	55.0000	55.7000	51.0500	51.0500	+1.089%	20	1,113	-47.953%
2026-06-03	50.5000	51.5000	49.5500	50.5000	-2.321%	4	1,109	-47.386%
2026-06-02	52.0600	52.0600	51.2500	51.7000	-6.239%	15	1,106	-48.607%
2026-06-01	55.1400	55.1400	55.1400	55.1400	+3.452%	1	1,095	-51.814%
2026-05-29	53.0000	53.3000	53.0000	53.3000	-0.243%	2	1,096	-50.150%
2026-05-28	56.0000	56.0000	53.4300	53.4300	-4.419%	38	1,094	-50.271%
2026-05-26	53.5000	55.9000	53.2400	55.9000	-0.534%	3	1,098	-52.469%
2026-05-22	55.9200	56.2000	55.9200	56.2000	-9.355%	6	1,097	-52.722%
2026-05-20	62.4000	62.4000	62.0000	62.0000	-5.617%	1,001	1,097	-57.145%
2026-05-18	65.2500	66.3200	65.2500	65.6900	+10.869%	9	130	-59.552%
2026-05-14	58.6500	59.2500	58.6500	59.2500	-1.102%	2	130	-55.156%
2026-05-13	60.0500	60.0500	59.9100	59.9100	-5.131%	5	129	-55.650%
2026-05-12	60.1200	63.1800	60.1200	63.1500	+9.540%	76	129	-57.926%
2026-05-11	57.0000	57.8700	57.0000	57.6500	-1.906%	14	129	-53.912%
2026-05-08	60.9500	60.9500	58.1200	58.7700	-3.100%	42	138	-54.790%
2026-05-06	63.1300	63.1300	60.6500	60.6500	-18.591%	73	106	-56.191%
2026-04-29	75.2800	75.2800	74.5000	74.5000	-5.696%	6	76	-64.336%
2026-04-28	79.0000	79.0000	79.0000	79.0000	+7.703%	2	75	-66.367%
2026-04-27	73.3500	73.3500	73.3500	73.3500	+0.686%	35	74	-63.776%
2026-04-24	73.0000	75.1400	72.8500	72.8500	-27.821%	30	46	-63.528%
2026-04-09	101.3300	101.3300	100.9300	100.9300	-17.270%	57	40	-73.675%
2026-03-24	122.0000	122.0000	122.0000	122.0000	-8.648%	3	24	-78.221%
2026-02-05	133.3300	133.5500	133.3300	133.5500	+16.030%	2	24	-80.105%
2026-02-02	114.2000	115.1000	114.2000	115.1000	+4.827%	23	23	-76.916%
2026-01-28	109.8000	109.8000	109.8000	109.8000	0.000%	1	1	-75.801%

.dark-mode .bzq2cf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bzq2cf{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20270617P500SMH Jun 17 2027 500.00 Put (SMH270617P00500000)option OPRA

SMH20270617P500
SMH Jun 17 2027 500.00 Put (SMH270617P00500000)
option OPRA