Dark

SMH20271217P300
SMH Dec 17 2027 300.00 Put (SMH271217P00300000)
option OPRA

EOD

Sep 30, 2026

6.95-3.873%(-0.28)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.9000	7.0500	6.8500	6.9500	-3.873%	12	468	0.000%
2026-09-22	7.2200	7.2300	7.2200	7.2300	-18.946%	9	473	-3.873%
2026-09-15	9.5000	9.5000	8.9200	8.9200	-1.436%	2	473	-22.085%
2026-09-14	9.0500	9.0500	9.0500	9.0500	+2.376%	1	474	-23.204%
2026-09-09	8.8400	8.8400	8.8400	8.8400	-14.175%	15	489	-21.380%
2026-09-08	10.3000	10.3000	10.3000	10.3000	+5.209%	5	489	-32.524%
2026-09-03	9.7900	9.7900	9.7900	9.7900	-10.512%	1	489	-29.009%
2026-09-01	10.9400	10.9400	10.9400	10.9400	+0.551%	15	490	-36.472%
2026-08-31	10.8800	10.8800	10.8800	10.8800	-1.538%	4	475	-36.121%
2026-08-28	11.0500	11.0500	11.0500	11.0500	-1.339%	4	475	-37.104%
2026-08-27	11.2000	11.2000	11.2000	11.2000	-13.380%	2	471	-37.946%
2026-08-18	12.9300	12.9300	12.9300	12.9300	-9.895%	2	475	-46.249%
2026-08-10	14.3500	14.3500	14.3500	14.3500	-14.379%	10	473	-51.568%
2026-08-06	16.7600	16.7600	16.7600	16.7600	-13.161%	1	473	-58.532%
2026-07-31	19.3000	19.3000	19.3000	19.3000	-8.962%	1	473	-63.990%
2026-07-30	22.3300	22.3300	21.2000	21.2000	-7.826%	2	473	-67.217%
2026-07-28	23.0000	23.0000	23.0000	23.0000	+0.833%	1	472	-69.783%
2026-07-27	22.8100	22.8100	22.8100	22.8100	+13.033%	1	471	-69.531%
2026-07-13	20.1800	20.1800	20.1800	20.1800	+2.907%	1	470	-65.560%
2026-07-09	19.5000	19.6100	19.5000	19.6100	-2.486%	2	470	-64.559%
2026-07-02	20.1100	20.1100	20.1100	20.1100	+4.143%	15	454	-65.440%
2026-06-24	19.1800	19.3100	19.1800	19.3100	+13.856%	2	454	-64.008%
2026-06-04	16.9600	16.9600	16.9600	16.9600	-7.676%	15	454	-59.021%
2026-05-18	18.6200	18.6200	18.3700	18.3700	+0.383%	30	458	-62.167%
2026-05-15	18.3000	18.3000	18.3000	18.3000	+7.206%	30	458	-62.022%
2026-05-07	17.2400	17.2400	16.8800	17.0700	-1.329%	5	400	-59.285%
2026-05-06	17.0800	17.3000	17.0800	17.3000	-12.049%	4	403	-59.827%
2026-05-01	19.7000	19.7000	19.5400	19.6700	-9.145%	4	399	-64.667%
2026-04-28	21.6500	21.6500	21.6500	21.6500	+7.765%	3	399	-67.898%
2026-04-27	20.1100	20.1100	20.0900	20.0900	-6.340%	3	396	-65.406%
2026-04-22	21.3900	21.4500	21.3900	21.4500	-22.339%	2	396	-67.599%
2026-04-09	27.6200	27.6200	27.6200	27.6200	-12.038%	2	396	-74.837%
2026-04-01	31.4000	31.4000	31.4000	31.4000	-13.973%	50	397	-77.866%
2026-03-30	36.5000	36.5000	36.5000	36.5000	+9.511%	2	397	-80.959%
2026-03-26	33.1000	33.3300	33.1000	33.3300	+16.132%	2	399	-79.148%
2026-02-23	28.7000	28.7000	28.7000	28.7000	-4.333%	50	398	-75.784%
2026-02-12	29.1500	30.3500	29.1500	30.0000	+10.092%	302	398	-76.833%
2026-02-11	27.2500	27.2500	27.2500	27.2500	-2.783%	1	151	-74.495%
2026-01-15	27.7900	28.0300	27.7900	28.0300	-6.877%	35	150	-75.205%
2026-01-07	29.6700	30.1000	29.6700	30.1000	-11.209%	35	185	-76.910%
2025-12-29	33.9000	33.9000	33.9000	33.9000	-9.431%	2	151	-79.499%
2025-12-16	37.4300	37.4300	37.4300	37.4300	+1.354%	1	150	-81.432%
2025-12-15	36.9300	36.9300	36.9300	36.9300	+2.583%	1	151	-81.181%
2025-12-12	36.0000	36.0000	36.0000	36.0000	+9.422%	1	152	-80.694%
2025-12-10	33.1500	34.9000	32.9000	32.9000	-1.053%	5	152	-78.875%
2025-12-05	33.2500	33.2500	33.2500	33.2500	-4.591%	2	156	-79.098%
2025-12-04	34.7900	34.8500	34.7900	34.8500	-1.107%	2	154	-80.057%
2025-12-02	35.0000	35.2400	35.0000	35.2400	-1.702%	3	154	-80.278%
2025-12-01	35.8500	35.8500	35.8500	35.8500	-13.781%	1	156	-80.614%
2025-11-18	41.5800	41.5800	41.5800	41.5800	+7.581%	1	156	-83.285%
2025-11-13	38.6500	38.6500	38.6500	38.6500	+13.177%	1	156	-82.018%
2025-11-10	34.1500	34.1500	34.1500	34.1500	-5.270%	1	155	-79.649%
2025-11-06	36.0500	36.0500	36.0500	36.0500	+4.888%	1	155	-80.721%
2025-11-05	34.3700	34.3700	34.3700	34.3700	+0.497%	1	155	-79.779%
2025-11-04	34.2000	34.2000	34.2000	34.2000	+5.069%	1	154	-79.678%
2025-10-29	32.5500	32.5500	32.5500	32.5500	-7.000%	8	154	-78.648%
2025-10-20	35.0000	35.0000	35.0000	35.0000	-4.372%	2	162	-80.143%
2025-10-16	35.8000	36.6000	35.8000	36.6000	-2.244%	4	164	-81.011%
2025-10-15	37.2500	37.4400	37.2500	37.4400	+1.053%	2	164	-81.437%
2025-10-14	37.0500	37.0500	37.0500	37.0500	+1.507%	1	163	-81.242%
2025-10-13	36.0000	36.5000	36.0000	36.5000	-4.250%	28	162	-80.959%
2025-10-10	38.2500	38.2500	38.1200	38.1200	+8.142%	2	154	-81.768%
2025-10-09	35.2500	35.2500	35.2500	35.2500	-3.689%	1	153	-80.284%
2025-10-07	34.1700	36.6000	34.1700	36.6000	+7.112%	9	154	-81.011%
2025-10-06	34.1700	34.1700	34.1700	34.1700	-0.669%	1	154	-79.661%
2025-10-02	35.2000	35.2000	34.4000	34.4000	-10.487%	9	155	-79.797%
2025-09-26	38.4300	38.4300	38.4300	38.4300	+1.801%	1	149	-81.915%
2025-09-22	37.7500	37.7500	37.7500	37.7500	-10.375%	1	150	-81.589%
2025-09-16	42.1200	42.1200	42.1200	42.1200	-2.387%	4	149	-83.500%
2025-09-11	43.2600	43.2600	43.0000	43.1500	-4.662%	10	153	-83.893%
2025-09-09	45.2600	45.2600	45.2600	45.2600	-8.102%	1	146	-84.644%
2025-09-03	49.2500	49.2500	49.2500	49.2500	-1.677%	42	145	-85.888%
2025-09-02	50.0900	50.0900	50.0900	50.0900	+11.435%	1	103	-86.125%
2025-08-27	45.0000	45.2000	44.9500	44.9500	-4.096%	28	102	-84.538%
2025-08-19	46.8700	46.8700	46.8700	46.8700	-5.504%	1	85	-85.172%
2025-08-01	51.5500	51.5500	49.6000	49.6000	+4.641%	69	84	-85.988%
2025-07-28	47.4000	47.4000	47.4000	47.4000	-3.561%	10	15	-85.338%
2025-07-23	49.1500	49.1500	49.1500	49.1500	-1.798%	10	15	-85.860%
2025-07-22	50.0500	50.0500	50.0500	50.0500	0.000%	1	5	-86.114%
2025-07-14	50.0500	50.0500	50.0500	50.0500	-6.431%	1	4	-86.114%
2025-06-27	53.4900	53.4900	53.4900	53.4900	-4.380%	1	3	-87.007%
2025-06-25	55.9400	55.9400	55.9400	55.9400	0.000%	2	2	-87.576%

.dark-mode .hvlmSx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hvlmSx{ color: #333333; background-color: white; border: 2px solid #333333; }SMH20271217P300SMH Dec 17 2027 300.00 Put (SMH271217P00300000)option OPRA

SMH20271217P300
SMH Dec 17 2027 300.00 Put (SMH271217P00300000)
option OPRA