Dark

SMCI20270115P3
SMCI Jan 15 2027 3.00 Put (SMCI270115P00003000)
option OPRA

Inactive

Sep 3, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0100	0.0100	0.0100	0.0100	0.000%	1	57,448	0.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-50.000%	100	57,448	0.000%
2026-08-21	0.0200	0.0200	0.0200	0.0200	+100.000%	1	57,448	-50.000%
2026-08-12	0.0100	0.0100	0.0100	0.0100	-66.667%	230	57,448	0.000%
2026-08-11	0.0200	0.0300	0.0100	0.0300	0.000%	639	57,428	-66.667%
2026-08-10	0.0200	0.0300	0.0200	0.0300	0.000%	3	56,928	-66.667%
2026-07-31	0.0300	0.0300	0.0300	0.0300	+50.000%	2	56,928	-66.667%
2026-07-27	0.0200	0.0200	0.0200	0.0200	-50.000%	1	56,928	-50.000%
2026-07-22	0.0200	0.0400	0.0200	0.0400	-20.000%	11	56,929	-75.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-16.667%	1	56,919	-80.000%
2026-07-17	0.0600	0.0600	0.0600	0.0600	-14.286%	1	56,919	-83.333%
2026-07-15	0.0700	0.0700	0.0700	0.0700	+75.000%	5	56,919	-85.714%
2026-07-10	0.0400	0.0600	0.0400	0.0400	0.000%	15	56,919	-75.000%
2026-07-08	0.0700	0.0700	0.0400	0.0400	-33.333%	4	56,904	-75.000%
2026-07-06	0.0600	0.0600	0.0600	0.0600	-14.286%	1	56,904	-83.333%
2026-06-30	0.0800	0.0800	0.0700	0.0700	+16.667%	2	56,903	-85.714%
2026-06-29	0.0900	0.0900	0.0600	0.0600	-33.333%	4	56,901	-83.333%
2026-06-26	0.0900	0.0900	0.0900	0.0900	+80.000%	1	56,901	-88.889%
2026-06-25	0.0500	0.0500	0.0500	0.0500	0.000%	1	56,901	-80.000%
2026-06-24	0.0500	0.0500	0.0500	0.0500	-16.667%	1	56,901	-80.000%
2026-06-23	0.0600	0.0600	0.0600	0.0600	-14.286%	8	56,901	-83.333%
2026-06-22	0.0700	0.0700	0.0700	0.0700	+16.667%	2	56,901	-85.714%
2026-06-18	0.0600	0.0600	0.0600	0.0600	0.000%	2	56,901	-83.333%
2026-06-16	0.0600	0.0700	0.0600	0.0600	+20.000%	13	56,901	-83.333%
2026-06-10	0.0500	0.0500	0.0500	0.0500	-16.667%	1	56,901	-80.000%
2026-06-09	0.0600	0.0600	0.0600	0.0600	+50.000%	1	56,901	-83.333%
2026-06-04	0.0600	0.1300	0.0400	0.0400	-20.000%	13	56,900	-75.000%
2026-06-03	0.0400	0.0500	0.0400	0.0500	-44.444%	8	56,900	-80.000%
2026-06-01	0.0900	0.0900	0.0900	0.0900	+28.571%	1	56,900	-88.889%
2026-05-29	0.0700	0.0700	0.0700	0.0700	+40.000%	8	56,900	-85.714%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-37.500%	2	56,892	-80.000%
2026-05-22	0.0800	0.0800	0.0800	0.0800	+60.000%	5	56,894	-87.500%
2026-05-21	0.1000	0.1000	0.0500	0.0500	-50.000%	2	56,894	-80.000%
2026-05-19	0.1000	0.1000	0.1000	0.1000	+11.111%	1	56,894	-90.000%
2026-05-18	0.0900	0.0900	0.0900	0.0900	+28.571%	1	56,895	-88.889%
2026-05-15	0.0700	0.0700	0.0700	0.0700	-30.000%	15	56,895	-85.714%
2026-05-14	0.1000	0.1000	0.1000	0.1000	0.000%	2	56,895	-90.000%
2026-05-13	0.0900	0.1000	0.0900	0.1000	+42.857%	2	56,895	-90.000%
2026-05-11	0.0900	0.1100	0.0700	0.0700	0.000%	52	56,895	-85.714%
2026-05-08	0.0700	0.0700	0.0700	0.0700	-30.000%	4	56,844	-85.714%
2026-05-07	0.1000	0.1000	0.0800	0.1000	0.000%	8	56,848	-90.000%
2026-04-24	0.1000	0.1000	0.1000	0.1000	+11.111%	1	56,846	-90.000%
2026-04-23	0.0900	0.0900	0.0900	0.0900	0.000%	20	56,847	-88.889%
2026-04-22	0.0900	0.0900	0.0900	0.0900	-10.000%	50	56,847	-88.889%
2026-04-21	0.1000	0.1000	0.1000	0.1000	-16.667%	5	56,897	-90.000%
2026-04-20	0.1200	0.1200	0.1200	0.1200	-25.000%	151	56,897	-91.667%
2026-04-14	0.1500	0.1700	0.1500	0.1600	-30.435%	265	56,897	-93.750%
2026-04-10	0.2200	0.2400	0.2200	0.2300	+9.524%	34	57,162	-95.652%
2026-04-08	0.2200	0.2200	0.2100	0.2100	-8.696%	338	57,182	-95.238%
2026-04-07	0.2300	0.2300	0.2300	0.2300	0.000%	2	57,515	-95.652%
2026-04-06	0.2200	0.2300	0.2200	0.2300	+21.053%	6	57,515	-95.652%
2026-04-01	0.1500	0.1900	0.0800	0.1900	-9.524%	3,004	57,515	-94.737%
2026-03-30	0.2300	0.2300	0.2000	0.2100	-4.545%	2,297	54,519	-95.238%
2026-03-27	0.2000	0.2300	0.2000	0.2200	+15.789%	4,737	52,420	-95.455%
2026-03-26	0.1900	0.2100	0.1900	0.1900	0.000%	1,614	49,282	-94.737%
2026-03-25	0.1800	0.2100	0.1800	0.1900	-5.000%	1,057	48,710	-94.737%
2026-03-24	0.2000	0.2000	0.1800	0.2000	-13.043%	1,693	47,696	-95.000%
2026-03-23	0.1900	0.2300	0.1800	0.2300	+35.294%	16,854	46,117	-95.652%
2026-03-20	0.1100	0.2000	0.0700	0.1700	+183.333%	26,360	30,594	-94.118%
2026-03-16	0.0600	0.0600	0.0600	0.0600	-53.846%	12	12,332	-83.333%
2026-02-18	0.0700	0.1300	0.0700	0.1300	+160.000%	21	12,332	-92.308%
2026-02-13	0.0500	0.0500	0.0500	0.0500	0.000%	1	12,313	-80.000%
2026-02-04	0.0500	0.0500	0.0500	0.0500	-28.571%	20	12,313	-80.000%
2026-02-03	0.0700	0.0700	0.0700	0.0700	+16.667%	8	12,313	-85.714%
2026-01-30	0.0700	0.0700	0.0600	0.0600	-25.000%	7	12,312	-83.333%
2026-01-29	0.1100	0.1100	0.0700	0.0800	+14.286%	176	12,312	-87.500%
2026-01-28	0.0900	0.0900	0.0700	0.0700	-22.222%	161	12,252	-85.714%
2026-01-23	0.0900	0.0900	0.0800	0.0900	0.000%	380	12,252	-88.889%
2026-01-22	0.0900	0.0900	0.0900	0.0900	+12.500%	61	12,242	-88.889%
2026-01-16	0.0800	0.0800	0.0800	0.0800	-42.857%	20	12,203	-87.500%
2026-01-13	0.1400	0.1400	0.1400	0.1400	+55.556%	1	12,203	-92.857%
2026-01-08	0.1100	0.1100	0.0900	0.0900	0.000%	5	12,202	-88.889%
2026-01-07	0.1000	0.1000	0.0900	0.0900	+12.500%	40	12,199	-88.889%
2026-01-02	0.0800	0.0800	0.0800	0.0800	-33.333%	1	12,199	-87.500%
2025-12-31	0.1200	0.1200	0.1200	0.1200	+33.333%	1	12,200	-91.667%
2025-12-30	0.0900	0.0900	0.0900	0.0900	-25.000%	100	12,200	-88.889%
2025-12-29	0.1200	0.1200	0.1200	0.1200	+20.000%	100	12,100	-91.667%
2025-12-26	0.1000	0.1000	0.1000	0.1000	+11.111%	100	12,000	-90.000%
2025-12-22	0.0900	0.0900	0.0900	0.0900	-18.182%	100	11,900	-88.889%
2025-12-16	0.1100	0.1100	0.1100	0.1100	+10.000%	100	11,800	-90.909%
2025-12-09	0.0900	0.1000	0.0900	0.1000	+11.111%	2,130	11,700	-90.000%
2025-12-08	0.0900	0.0900	0.0900	0.0900	0.000%	1,000	9,570	-88.889%
2025-11-25	0.0900	0.0900	0.0900	0.0900	-40.000%	100	8,570	-88.889%
2025-11-18	0.1500	0.1500	0.1500	0.1500	+66.667%	4	8,495	-93.333%
2025-11-17	0.1100	0.1400	0.0900	0.0900	-10.000%	173	8,497	-88.889%
2025-11-14	0.1000	0.1000	0.1000	0.1000	0.000%	1	8,470	-90.000%
2025-11-11	0.1000	0.1000	0.1000	0.1000	-33.333%	3	8,470	-90.000%
2025-10-31	0.1100	0.1500	0.1100	0.1500	0.000%	18	8,470	-93.333%
2025-10-24	0.1500	0.1500	0.1500	0.1500	-6.250%	50	8,452	-93.333%
2025-10-23	0.1600	0.1600	0.1600	0.1600	-20.000%	10	8,422	-93.750%
2025-10-22	0.2000	0.2000	0.2000	0.2000	+33.333%	2	8,412	-95.000%
2025-10-20	0.1500	0.1500	0.1500	0.1500	+15.385%	1	8,412	-93.333%
2025-10-17	0.1300	0.1300	0.1300	0.1300	-31.579%	20	8,413	-92.308%
2025-10-13	0.1900	0.1900	0.1900	0.1900	+26.667%	5	8,413	-94.737%
2025-09-25	0.1200	0.1500	0.1200	0.1500	+87.500%	253	8,413	-93.333%
2025-09-18	0.0800	0.0800	0.0800	0.0800	-11.111%	1	8,410	-87.500%
2025-09-08	0.0900	0.0900	0.0900	0.0900	-10.000%	5	8,410	-88.889%
2025-09-02	0.1000	0.1000	0.1000	0.1000	+11.111%	20	8,405	-90.000%
2025-08-28	0.0900	0.1000	0.0800	0.0900	-10.000%	180	8,405	-88.889%
2025-08-27	0.0900	0.1000	0.0800	0.1000	+11.111%	240	8,404	-90.000%
2025-08-26	0.0900	0.1100	0.0700	0.0900	-30.769%	558	8,384	-88.889%
2025-08-25	0.1200	0.1300	0.1200	0.1300	+30.000%	50	8,364	-92.308%
2025-08-22	0.1000	0.1000	0.1000	0.1000	-9.091%	19	8,414	-90.000%
2025-08-21	0.1000	0.1200	0.1000	0.1100	0.000%	1,000	8,414	-90.909%
2025-08-19	0.1100	0.1100	0.1100	0.1100	-42.105%	1,000	7,414	-90.909%
2025-08-18	0.1900	0.1900	0.1900	0.1900	+35.714%	1	6,414	-94.737%
2025-08-13	0.1400	0.1400	0.1400	0.1400	+27.273%	1	6,414	-92.857%
2025-08-12	0.0800	0.1100	0.0800	0.1100	+10.000%	6	6,415	-90.909%
2025-08-11	0.0900	0.1500	0.0800	0.1000	0.000%	27	6,414	-90.000%
2025-08-07	0.1000	0.1000	0.1000	0.1000	-44.444%	3	6,414	-90.000%
2025-08-06	0.1100	0.1800	0.1100	0.1800	+50.000%	3	6,414	-94.444%
2025-08-05	0.1200	0.1200	0.1200	0.1200	0.000%	100	6,413	-91.667%
2025-08-04	0.1400	0.1700	0.1100	0.1200	0.000%	208	6,313	-91.667%
2025-08-01	0.1200	0.1200	0.1200	0.1200	0.000%	100	6,114	-91.667%
2025-07-30	0.1200	0.1200	0.1200	0.1200	0.000%	100	6,064	-91.667%
2025-07-29	0.1200	0.1200	0.1200	0.1200	-14.286%	10	5,964	-91.667%
2025-07-28	0.1300	0.1400	0.1300	0.1400	0.000%	200	5,964	-92.857%
2025-07-23	0.1400	0.1400	0.1400	0.1400	-12.500%	98	5,764	-92.857%
2025-07-16	0.1600	0.1600	0.1600	0.1600	+14.286%	1	5,849	-93.750%
2025-07-09	0.2000	0.2000	0.1400	0.1400	-22.222%	604	5,849	-92.857%
2025-07-01	0.1800	0.1800	0.1800	0.1800	-10.000%	3	5,302	-94.444%
2025-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	4	5,299	-95.000%
2025-06-25	0.2000	0.2000	0.2000	0.2000	+100.000%	3	5,295	-95.000%
2025-06-23	0.1000	0.1000	0.1000	0.1000	-9.091%	50	5,295	-90.000%
2025-06-16	0.0700	0.1100	0.0700	0.1100	-31.250%	2	5,245	-90.909%
2025-05-30	0.1600	0.1600	0.1600	0.1600	+14.286%	10	5,244	-93.750%
2025-05-28	0.1400	0.1400	0.1400	0.1400	-6.667%	1	5,244	-92.857%
2025-05-20	0.1500	0.1500	0.1500	0.1500	+7.143%	1	5,243	-93.333%
2025-05-16	0.1600	0.1700	0.1400	0.1400	-22.222%	44	5,242	-92.857%
2025-05-15	0.1800	0.1800	0.1800	0.1800	+20.000%	3	5,240	-94.444%
2025-05-14	0.1700	0.1700	0.1500	0.1500	-11.765%	61	5,237	-93.333%
2025-05-13	0.1300	0.1700	0.1300	0.1700	+6.250%	4	5,296	-94.118%
2025-05-09	0.1600	0.1600	0.1600	0.1600	-33.333%	20	5,298	-93.750%
2025-05-08	0.2400	0.2400	0.2400	0.2400	+200.000%	1	5,298	-95.833%
2025-05-07	0.0800	0.0800	0.0800	0.0800	-61.905%	1	5,298	-87.500%
2025-05-06	0.1900	0.2100	0.1900	0.2100	0.000%	13	5,298	-95.238%
2025-05-01	0.2100	0.2100	0.2100	0.2100	-4.545%	2	5,298	-95.238%
2025-04-30	0.2200	0.2200	0.2200	0.2200	+4.762%	2	5,298	-95.455%
2025-04-25	0.2100	0.2100	0.2100	0.2100	+5.000%	4	5,298	-95.238%
2025-04-24	0.1900	0.2000	0.1900	0.2000	0.000%	4	5,298	-95.000%
2025-04-23	0.1600	0.2100	0.1600	0.2000	-20.000%	2,003	5,297	-95.000%
2025-04-21	0.2500	0.2900	0.2500	0.2500	+4.167%	3	5,260	-96.000%
2025-04-16	0.2200	0.2400	0.2200	0.2400	+26.316%	2	5,257	-95.833%
2025-04-14	0.1900	0.1900	0.1900	0.1900	-17.391%	40	5,255	-94.737%
2025-04-09	0.2600	0.2600	0.2300	0.2300	-14.815%	20	5,295	-95.652%
2025-04-08	0.2700	0.2700	0.2700	0.2700	-15.625%	1	5,280	-96.296%
2025-04-07	0.2100	0.3300	0.1900	0.3200	-8.571%	74	5,279	-96.875%
2025-04-04	0.3300	0.3500	0.3300	0.3500	+16.667%	8	5,290	-97.143%
2025-04-03	0.2700	0.3000	0.2700	0.3000	+15.385%	18	5,287	-96.667%
2025-04-02	0.2400	0.2600	0.2400	0.2600	+8.333%	3	5,272	-96.154%
2025-04-01	0.2400	0.2400	0.2400	0.2400	-7.692%	1	5,269	-95.833%
2025-03-31	0.2000	0.2600	0.2000	0.2600	+30.000%	18	5,268	-96.154%
2025-03-26	0.2000	0.2000	0.2000	0.2000	-20.000%	2	5,284	-95.000%
2025-03-21	0.2500	0.2500	0.2500	0.2500	+8.696%	2	5,282	-96.000%
2025-03-20	0.2000	0.2300	0.2000	0.2300	-14.815%	200	5,283	-95.652%
2025-03-19	0.2700	0.2800	0.2700	0.2700	-3.571%	8	5,100	-96.296%
2025-03-17	0.2800	0.2800	0.2800	0.2800	-3.448%	1	5,092	-96.429%
2025-03-14	0.2800	0.2900	0.2800	0.2900	+3.571%	10	5,092	-96.552%
2025-03-13	0.2900	0.2900	0.2800	0.2800	-3.448%	2	5,090	-96.429%
2025-03-12	0.2800	0.2900	0.2800	0.2900	0.000%	3	5,090	-96.552%
2025-03-11	0.2800	0.2900	0.2800	0.2900	+38.095%	10	5,089	-96.552%
2025-03-10	0.2100	0.2100	0.2100	0.2100	-22.222%	3	5,079	-95.238%
2025-03-07	0.2800	0.2800	0.2700	0.2700	-3.571%	4	5,076	-96.296%
2025-03-04	0.2800	0.2800	0.2800	0.2800	+21.739%	10	5,084	-96.429%
2025-02-27	0.2300	0.2300	0.2300	0.2300	+4.545%	1	5,084	-95.652%
2025-02-26	0.3000	0.3000	0.2200	0.2200	-15.385%	7	5,083	-95.455%
2025-02-24	0.2600	0.2600	0.2600	0.2600	-7.143%	10	5,086	-96.154%
2025-02-21	0.3500	0.3500	0.2800	0.2800	-3.448%	6	5,076	-96.429%
2025-02-20	0.3400	0.3400	0.2900	0.2900	-14.706%	102	5,074	-96.552%
2025-02-19	0.3500	0.3900	0.3200	0.3400	+6.250%	370	5,072	-97.059%
2025-02-18	0.3200	0.3500	0.3200	0.3200	-15.789%	166	5,167	-96.875%
2025-02-14	0.3800	0.3900	0.3000	0.3800	+2.703%	40	5,021	-97.368%
2025-02-13	0.3000	0.3900	0.3000	0.3700	+2.778%	11	5,021	-97.297%
2025-02-12	0.4000	0.4000	0.3500	0.3600	-10.000%	3,330	5,021	-97.222%
2025-02-11	0.4500	0.4600	0.4000	0.4000	-2.439%	6	1,951	-97.500%
2025-02-10	0.4400	0.4700	0.4000	0.4100	-2.381%	31	1,948	-97.561%
2025-02-06	0.4200	0.4200	0.4200	0.4200	-12.500%	40	1,917	-97.619%
2025-02-05	0.4800	0.4800	0.4800	0.4800	-14.286%	1	1,897	-97.917%
2025-02-04	0.5600	0.5600	0.5600	0.5600	0.000%	1	1,896	-98.214%
2025-02-03	0.5600	0.5600	0.5600	0.5600	+16.667%	1	1,895	-98.214%
2025-01-31	0.4700	0.5300	0.4700	0.4800	-5.882%	12	1,894	-97.917%
2025-01-28	0.5500	0.5500	0.5100	0.5100	0.000%	11	1,889	-98.039%
2025-01-27	0.4900	0.5100	0.4900	0.5100	+4.082%	2	1,878	-98.039%
2025-01-24	0.4500	0.5000	0.4500	0.4900	+8.889%	112	1,877	-97.959%
2025-01-23	0.4500	0.4500	0.4500	0.4500	+7.143%	1	1,873	-97.778%
2025-01-21	0.4200	0.4200	0.4200	0.4200	0.000%	23	1,872	-97.619%
2025-01-17	0.4300	0.4300	0.4200	0.4200	-4.545%	20	1,839	-97.619%
2025-01-16	0.4400	0.4400	0.4400	0.4400	+7.317%	20	1,839	-97.727%
2025-01-15	0.4100	0.4100	0.4100	0.4100	-8.889%	10	1,839	-97.561%
2025-01-08	0.4300	0.4500	0.4300	0.4500	0.000%	4	1,828	-97.778%
2025-01-03	0.4500	0.4500	0.4500	0.4500	-10.000%	20	1,828	-97.778%
2024-12-31	0.5000	0.5000	0.5000	0.5000	+4.167%	1	1,837	-98.000%
2024-12-27	0.4800	0.4800	0.4800	0.4800	+2.128%	40	1,837	-97.917%
2024-12-26	0.4700	0.4700	0.4700	0.4700	+2.174%	120	1,817	-97.872%
2024-12-24	0.4000	0.4800	0.4000	0.4600	+6.977%	120	1,697	-97.826%
2024-12-20	0.5000	0.5000	0.4300	0.4300	-14.000%	21	1,697	-97.674%
2024-12-19	0.5000	0.5000	0.5000	0.5000	-1.961%	84	1,686	-98.000%
2024-12-18	0.5100	0.5100	0.5100	0.5100	-12.069%	40	1,602	-98.039%
2024-12-17	0.5800	0.5800	0.5800	0.5800	+11.538%	1	1,562	-98.276%
2024-12-16	0.5800	0.5800	0.5000	0.5200	0.000%	19	1,561	-98.077%
2024-12-13	0.5200	0.5200	0.5200	0.5200	+4.000%	2	1,547	-98.077%
2024-12-12	0.5100	0.5100	0.5000	0.5000	-9.091%	100	1,546	-98.000%
2024-12-11	0.5500	0.5500	0.5500	0.5500	-3.509%	1	1,446	-98.182%
2024-12-10	0.5700	0.5700	0.5700	0.5700	+3.636%	6	1,447	-98.246%
2024-12-09	0.5500	0.5500	0.5500	0.5500	0.000%	505	1,441	-98.182%
2024-12-06	0.5600	0.5600	0.5500	0.5500	-15.385%	6	1,441	-98.182%
2024-12-05	0.6500	0.6500	0.6500	0.6500	+4.839%	2	1,444	-98.462%
2024-12-03	0.5500	0.6200	0.5500	0.6200	-6.061%	6	1,444	-98.387%
2024-12-02	0.6500	0.6600	0.6500	0.6600	+8.197%	2	1,439	-98.485%
2024-11-27	0.6100	0.6100	0.6100	0.6100	-3.175%	1	1,437	-98.361%
2024-11-26	0.6500	0.6500	0.6300	0.6300	-3.077%	20	1,437	-98.413%
2024-11-25	0.6500	0.6500	0.6500	0.6500	-4.412%	12	1,417	-98.462%
2024-11-22	0.6800	0.6800	0.6800	0.6800	+6.250%	4	1,408	-98.529%
2024-11-21	1.0600	1.0600	0.6400	0.6400	-9.859%	118	1,289	-98.438%
2024-11-20	0.6900	0.7100	0.6000	0.7100	+12.698%	228	1,289	-98.592%
2024-11-19	0.6200	0.7400	0.6200	0.6300	-24.096%	122	1,065	-98.413%
2024-11-18	0.8000	0.8900	0.7700	0.8300	-5.682%	577	964	-98.795%
2024-11-15	0.8600	0.9300	0.8400	0.8800	0.000%	824	0	-98.864%