Dark

SMCI20260918P27
SMCI Sep 18 2026 27.00 Put (SMCI260918P00027000)
option OPRA

Expired

Sep 17, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	2	1,794	0.000%
2026-09-15	0.0200	0.0200	0.0100	0.0100	-66.667%	22	1,796	0.000%
2026-09-14	0.0100	0.0300	0.0100	0.0300	0.000%	39	1,818	-66.667%
2026-09-11	0.0300	0.0300	0.0300	0.0300	0.000%	2	1,810	-66.667%
2026-09-09	0.0200	0.0300	0.0200	0.0300	+50.000%	9	1,812	-66.667%
2026-09-08	0.0400	0.0400	0.0200	0.0200	+100.000%	14	1,815	-50.000%
2026-09-04	0.0200	0.0500	0.0100	0.0100	-80.000%	103	1,835	0.000%
2026-09-03	0.0800	0.1000	0.0500	0.0500	-16.667%	68	1,835	-80.000%
2026-09-02	0.0700	0.0700	0.0600	0.0600	-25.000%	3	1,889	-83.333%
2026-09-01	0.1100	0.1100	0.0700	0.0800	0.000%	96	1,891	-87.500%
2026-08-31	0.1200	0.1300	0.0800	0.0800	-27.273%	31	1,893	-87.500%
2026-08-28	0.1000	0.1100	0.1000	0.1100	+10.000%	22	1,910	-90.909%
2026-08-27	0.1300	0.1300	0.0800	0.1000	-16.667%	19	1,910	-90.000%
2026-08-26	0.1500	0.1500	0.1100	0.1200	-20.000%	29	1,921	-91.667%
2026-08-25	0.1700	0.1800	0.1100	0.1500	-37.500%	49	1,924	-93.333%
2026-08-24	0.3300	0.3600	0.2000	0.2400	+9.091%	52	1,920	-95.833%
2026-08-21	0.2700	0.2700	0.2000	0.2200	-15.385%	77	1,940	-95.455%
2026-08-20	0.2600	0.3200	0.2400	0.2600	+13.043%	96	1,915	-96.154%
2026-08-19	0.2500	0.2500	0.2100	0.2300	0.000%	187	1,970	-95.652%
2026-08-18	0.2200	0.2300	0.2100	0.2300	+9.524%	260	1,902	-95.652%
2026-08-17	0.1500	0.2300	0.1500	0.2100	+5.000%	43	1,878	-95.238%
2026-08-14	0.2300	0.2400	0.2000	0.2000	-16.667%	13	1,861	-95.000%
2026-08-13	0.2500	0.2500	0.1600	0.2400	-20.000%	65	1,868	-95.833%
2026-08-12	0.7000	0.9000	0.2700	0.3000	-80.000%	470	1,896	-96.667%
2026-08-11	1.4500	1.6200	1.3800	1.5000	-3.226%	420	1,873	-99.333%
2026-08-10	1.4900	1.5500	1.3000	1.5500	-8.824%	226	1,610	-99.355%
2026-08-07	2.2200	2.2200	1.7000	1.7000	-27.966%	63	1,545	-99.412%
2026-08-06	2.3400	2.3600	2.0800	2.3600	+4.425%	179	1,558	-99.576%
2026-08-05	2.1400	2.3300	1.9900	2.2600	+5.607%	23	1,503	-99.558%
2026-08-04	2.6600	2.6900	2.1000	2.1400	-26.207%	116	1,491	-99.533%
2026-08-03	3.2000	3.2000	2.8800	2.9000	-5.844%	12	1,481	-99.655%
2026-07-31	2.8200	3.4000	2.8000	3.0800	-8.876%	66	1,480	-99.675%
2026-07-30	3.6500	3.7000	3.2100	3.3800	-18.554%	164	1,484	-99.704%
2026-07-29	3.5000	4.1500	3.4100	4.1500	+29.283%	178	1,378	-99.759%
2026-07-28	3.0500	3.6500	3.0500	3.2100	+4.902%	340	1,357	-99.688%
2026-07-27	2.5200	3.1200	2.5200	3.0600	+15.038%	101	1,069	-99.673%
2026-07-24	2.9900	3.0500	2.5100	2.6600	-0.746%	91	1,020	-99.624%
2026-07-23	2.3000	2.6800	2.3000	2.6800	+0.375%	8	990	-99.627%
2026-07-22	3.1500	3.1500	2.4700	2.6700	-46.061%	81	987	-99.625%
2026-07-21	4.9500	4.9500	4.8300	4.9500	-6.250%	6	956	-99.798%
2026-07-20	5.5000	5.5000	5.2800	5.2800	+0.571%	3	951	-99.811%
2026-07-17	5.6000	5.7200	5.2500	5.2500	+2.941%	51	951	-99.810%
2026-07-16	4.4000	5.1000	4.4000	5.1000	+21.429%	178	963	-99.804%
2026-07-15	3.8800	4.2000	3.8800	4.2000	+7.692%	55	966	-99.762%
2026-07-14	3.7500	4.0000	3.7500	3.9000	-1.266%	24	921	-99.744%
2026-07-13	3.8000	3.9500	3.8000	3.9500	+12.857%	80	918	-99.747%
2026-07-10	3.4900	3.5000	3.4900	3.5000	-4.110%	11	942	-99.714%
2026-07-09	3.6100	3.7000	3.6100	3.6500	-13.507%	39	936	-99.726%
2026-07-08	4.8000	4.8000	4.2200	4.2200	-11.158%	132	975	-99.763%
2026-07-07	4.6000	5.1000	4.6000	4.7500	+6.742%	132	1,012	-99.789%
2026-07-06	4.4400	4.5300	4.2800	4.4500	-5.319%	138	1,015	-99.775%
2026-07-02	3.7500	4.7000	3.7500	4.7000	+14.078%	123	868	-99.787%
2026-07-01	4.2000	4.2500	3.9000	4.1200	+11.351%	142	868	-99.757%
2026-06-30	4.0200	4.0200	3.7000	3.7000	-3.896%	6	772	-99.730%
2026-06-29	3.3500	4.2500	3.2500	3.8500	+24.595%	137	772	-99.740%
2026-06-26	3.2000	3.2000	3.0500	3.0900	-0.323%	17	805	-99.676%
2026-06-24	2.7100	3.1000	2.6200	3.1000	+23.016%	83	792	-99.677%
2026-06-23	2.8300	2.8300	2.5000	2.5200	+2.439%	20	726	-99.603%
2026-06-22	2.6300	2.6300	2.2400	2.4600	-27.859%	95	718	-99.593%
2026-06-18	3.4500	3.5000	3.4100	3.4100	-18.810%	50	656	-99.707%
2026-06-17	3.7900	4.2000	3.6300	4.2000	+18.310%	33	656	-99.762%
2026-06-16	3.5500	3.5500	3.5500	3.5500	+5.030%	8	656	-99.718%
2026-06-15	3.5000	3.5000	3.3600	3.3800	-12.208%	35	584	-99.704%
2026-06-12	4.1300	4.1400	3.8500	3.8500	-7.895%	59	584	-99.740%
2026-06-11	3.9500	4.3400	3.9500	4.1800	-3.241%	24	584	-99.761%
2026-06-10	2.5000	4.3200	2.5000	4.3200	+137.363%	124	579	-99.769%
2026-06-09	1.8200	1.8200	1.8200	1.8200	+45.600%	2	465	-99.451%
2026-06-08	1.5000	1.5000	1.2500	1.2500	-16.107%	13	463	-99.200%
2026-06-05	1.3500	1.4900	1.3500	1.4900	+31.858%	8	453	-99.329%
2026-06-04	1.1300	1.1300	1.1300	1.1300	0.000%	1	446	-99.115%
2026-06-03	1.1200	1.1600	1.1200	1.1300	+6.604%	3	447	-99.115%
2026-06-02	1.1200	1.1200	1.0600	1.0600	-12.397%	23	444	-99.057%
2026-06-01	1.2500	1.3200	1.2100	1.2100	-12.950%	5	444	-99.174%
2026-05-29	1.3500	1.5000	1.3500	1.3900	-24.044%	5	444	-99.281%
2026-05-28	1.7800	1.8300	1.7400	1.8300	-14.884%	11	448	-99.454%
2026-05-27	2.1500	2.1500	2.1500	2.1500	-5.702%	2	449	-99.535%
2026-05-26	2.2800	2.2800	2.2800	2.2800	-2.979%	2	447	-99.561%
2026-05-22	2.4800	2.4800	2.2500	2.3500	-9.615%	55	449	-99.574%
2026-05-21	2.9100	2.9100	2.6000	2.6000	-21.212%	34	407	-99.615%
2026-05-19	3.6400	3.6600	3.3000	3.3000	-1.493%	28	407	-99.697%
2026-05-18	3.4600	3.6300	3.3500	3.3500	+2.446%	22	411	-99.701%
2026-05-15	3.2800	3.4400	3.2000	3.2700	+7.921%	105	411	-99.694%
2026-05-14	3.1800	3.2100	2.8100	3.0300	-0.656%	21	367	-99.670%
2026-05-13	2.9800	3.0500	2.9600	3.0500	-4.688%	7	366	-99.672%
2026-05-12	3.1400	3.2000	3.0000	3.2000	+11.111%	51	366	-99.688%
2026-05-11	2.6000	2.8800	2.5300	2.8800	+11.197%	208	366	-99.653%
2026-05-08	3.0100	3.0500	2.5900	2.5900	0.000%	46	189	-99.614%
2026-05-07	2.7000	2.7000	2.5200	2.5900	-2.264%	13	204	-99.614%
2026-05-06	3.1000	3.1000	2.6500	2.6500	-44.792%	40	200	-99.623%
2026-05-05	4.7500	4.8000	4.7500	4.8000	+3.226%	6	202	-99.792%
2026-05-04	4.9900	4.9900	4.6500	4.6500	-7.000%	8	196	-99.785%
2026-05-01	4.7300	5.0000	4.7000	5.0000	-7.407%	41	208	-99.800%
2026-04-29	5.5600	5.6000	5.3600	5.4000	+4.247%	126	208	-99.815%
2026-04-28	5.1800	5.1800	5.1800	5.1800	+9.053%	5	284	-99.807%
2026-04-27	4.7500	4.7500	4.7500	4.7500	+9.195%	1	284	-99.789%
2026-04-24	4.4700	4.4700	4.3500	4.3500	-13.000%	3	283	-99.770%
2026-04-23	5.1300	5.1300	5.0000	5.0000	+17.647%	17	281	-99.800%
2026-04-22	4.2000	4.2500	4.2000	4.2500	+3.659%	6	270	-99.765%
2026-04-21	4.1000	4.1000	4.1000	4.1000	-6.818%	1	272	-99.756%
2026-04-20	4.4000	4.4000	4.4000	4.4000	-1.124%	1	273	-99.773%
2026-04-17	4.3500	4.5000	4.3500	4.4500	-2.198%	107	274	-99.775%
2026-04-16	4.7000	4.7500	4.5500	4.5500	-8.266%	35	275	-99.780%
2026-04-15	4.9600	4.9600	4.9600	4.9600	-0.800%	1	265	-99.798%
2026-04-14	5.0000	5.0000	5.0000	5.0000	-20.000%	1	265	-99.800%
2026-04-13	6.2500	6.2500	6.2500	6.2500	-11.473%	1	264	-99.840%
2026-04-09	7.0600	7.0600	7.0600	7.0600	-10.633%	1	263	-99.858%
2026-04-07	7.9000	7.9000	7.9000	7.9000	+7.483%	1	263	-99.873%
2026-04-02	7.3500	7.3500	7.3500	7.3500	+2.083%	2	260	-99.864%
2026-04-01	7.2500	7.2500	7.1500	7.2000	-6.494%	20	260	-99.861%
2026-03-31	8.1000	8.2000	7.7000	7.7000	-4.938%	40	240	-99.870%
2026-03-30	8.2700	8.2700	8.1000	8.1000	-1.818%	2	200	-99.877%
2026-03-27	8.2500	8.2500	8.2500	8.2500	+5.096%	6	199	-99.879%
2026-03-26	8.0500	8.1300	7.8500	7.8500	+8.276%	137	193	-99.873%
2026-03-25	7.2500	7.2500	7.2000	7.2500	-11.043%	54	56	-99.862%
2026-03-23	8.1500	8.1500	8.1500	8.1500	0.000%	2	2	-99.877%