Dark

SMCI20270115P36
SMCI Jan 15 2027 36.00 Put (SMCI270115P00036000)
option OPRA

EOD

Sep 17, 2026

4.35-20.909%(-1.15)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.7900	4.8000	4.3000	4.3500	-20.909%	73	1,537	0.000%
2026-09-16	5.5700	5.6000	5.5000	5.5000	-5.172%	15	1,518	-20.909%
2026-09-15	5.6200	5.8000	5.6200	5.8000	+5.455%	29	1,512	-25.000%
2026-09-14	5.6000	5.6000	5.2700	5.5000	+12.245%	22	1,530	-20.909%
2026-09-11	5.2700	5.2700	4.8500	4.9000	-7.372%	39	1,513	-11.224%
2026-09-10	5.1300	5.2900	5.1200	5.2900	+5.169%	17	1,519	-17.769%
2026-09-09	4.8500	5.0300	4.8500	5.0300	+8.874%	8	1,503	-13.519%
2026-09-08	4.9000	4.9000	4.6200	4.6200	-2.737%	80	1,510	-5.844%
2026-09-04	5.1000	5.1000	4.7500	4.7500	-15.179%	9	1,516	-8.421%
2026-09-03	6.0300	6.0300	5.5200	5.6000	-5.405%	15	1,516	-22.321%
2026-09-02	5.5700	6.1200	5.5700	5.9200	-0.671%	32	1,524	-26.520%
2026-09-01	6.2200	6.2500	5.8700	5.9600	+2.405%	28	1,517	-27.013%
2026-08-31	5.8200	5.9000	5.8100	5.8200	-1.689%	16	1,507	-25.258%
2026-08-28	5.5000	5.9700	5.5000	5.9200	+3.860%	19	1,515	-26.520%
2026-08-27	5.4500	5.9000	5.4500	5.7000	-4.202%	220	1,516	-23.684%
2026-08-26	5.8500	5.9600	5.8500	5.9500	-1.327%	8	1,516	-26.891%
2026-08-25	6.5000	6.5000	5.9300	6.0300	-12.609%	26	1,509	-27.861%
2026-08-24	7.1500	7.1900	6.8000	6.9000	+2.222%	44	1,511	-36.957%
2026-08-20	6.7500	6.7500	6.7500	6.7500	+1.657%	1	1,508	-35.556%
2026-08-19	5.5000	6.6400	5.5000	6.6400	+7.618%	34	1,508	-34.488%
2026-08-18	6.2700	6.5500	6.1700	6.1700	+1.647%	54	1,515	-29.498%
2026-08-17	5.9300	6.0800	5.9300	6.0700	+7.434%	28	1,523	-28.336%
2026-08-14	5.8800	6.0500	5.6500	5.6500	-3.419%	162	1,499	-23.009%
2026-08-13	5.8000	5.9000	5.3500	5.8500	-5.340%	38	1,542	-25.641%
2026-08-12	6.8500	7.0200	6.1800	6.1800	-34.534%	106	1,530	-29.612%
2026-08-11	9.3500	9.4500	9.3500	9.4400	-4.646%	10	1,617	-53.919%
2026-08-07	9.9000	9.9000	9.9000	9.9000	-12.544%	19	1,613	-56.061%
2026-08-03	11.3300	11.3500	11.3000	11.3200	+2.443%	20	1,594	-61.572%
2026-07-27	11.2000	11.3500	11.0500	11.0500	+8.333%	15	1,591	-60.633%
2026-07-23	10.2000	10.2000	10.2000	10.2000	-2.857%	1	1,581	-57.353%
2026-07-22	10.5000	10.5000	10.5000	10.5000	-20.934%	10	1,582	-58.571%
2026-07-16	13.2700	13.2800	13.2700	13.2800	+8.942%	5	1,582	-67.244%
2026-07-14	12.1900	12.1900	12.1900	12.1900	+4.188%	5	1,586	-64.315%
2026-07-10	11.7000	11.7000	11.7000	11.7000	-12.491%	4	1,589	-62.821%
2026-07-07	13.3700	13.3700	13.3700	13.3700	+3.643%	10	1,585	-67.464%
2026-07-06	12.9000	12.9000	12.9000	12.9000	+5.738%	1	1,585	-66.279%
2026-07-01	12.2500	12.2500	12.2000	12.2000	+6.087%	13	1,586	-64.344%
2026-06-29	11.5000	11.5000	11.5000	11.5000	+7.981%	5	1,586	-62.174%
2026-06-25	10.6500	10.6500	10.6500	10.6500	+3.398%	1	1,588	-59.155%
2026-06-24	9.9000	10.3000	9.9000	10.3000	+4.251%	86	1,588	-57.767%
2026-06-23	9.8800	9.8800	9.8800	9.8800	+5.106%	1	1,502	-55.972%
2026-06-22	9.7500	9.7500	9.4000	9.4000	-14.155%	2	1,502	-53.723%
2026-06-15	10.9500	10.9500	10.9500	10.9500	-4.367%	1	1,520	-60.274%
2026-06-12	11.9500	11.9500	11.4500	11.4500	+12.255%	20	1,520	-62.009%
2026-06-10	9.4800	10.2000	9.4800	10.2000	+37.838%	6	1,520	-57.353%
2026-06-09	7.4500	7.4500	7.3500	7.4000	+10.448%	8	1,517	-41.216%
2026-06-08	6.7500	6.8500	6.7000	6.7000	-7.331%	23	1,517	-35.075%
2026-06-05	7.1000	7.3500	7.1000	7.2300	+18.914%	32	1,503	-39.834%
2026-06-04	6.4000	6.4000	6.0800	6.0800	-5.736%	10	1,519	-28.454%
2026-06-03	5.8000	6.4500	5.8000	6.4500	+10.256%	15	1,511	-32.558%
2026-06-02	5.8500	5.8500	5.8500	5.8500	-7.437%	10	1,507	-25.641%
2026-06-01	6.3200	6.3200	6.3200	6.3200	-5.105%	2	1,498	-31.171%
2026-05-29	7.0000	7.0000	6.5800	6.6600	-11.318%	45	1,498	-34.685%
2026-05-28	7.5100	7.5100	7.5100	7.5100	-7.284%	1	1,498	-42.077%
2026-05-27	8.4500	8.4500	8.1000	8.1000	-4.142%	15	1,498	-46.296%
2026-05-26	8.4500	8.4500	8.4500	8.4500	-11.239%	1	1,498	-48.521%
2026-05-21	9.5200	9.5200	9.5200	9.5200	-11.933%	1	1,497	-54.307%
2026-05-18	10.8100	10.8100	10.8100	10.8100	+13.550%	1	1,497	-59.759%
2026-05-14	9.5200	9.5200	9.5200	9.5200	+6.488%	3	1,498	-54.307%
2026-05-08	8.9400	8.9400	8.9400	8.9400	-4.894%	1	1,495	-51.342%
2026-05-07	8.6800	9.4000	8.6800	9.4000	-3.392%	3	1,495	-53.723%
2026-05-06	10.1000	10.1000	9.6900	9.7300	-20.246%	44	1,495	-55.293%
2026-05-05	12.2000	12.2000	12.2000	12.2000	-0.813%	2	1,503	-64.344%
2026-05-04	12.2000	12.3000	12.2000	12.3000	+7.424%	30	1,503	-64.634%
2026-04-27	11.6800	11.6800	11.4500	11.4500	-3.376%	2	1,533	-62.009%
2026-04-24	12.2300	12.2300	11.8500	11.8500	-7.059%	2	1,534	-63.291%
2026-04-23	12.7500	12.7500	12.7500	12.7500	+11.646%	1	1,534	-65.882%
2026-04-22	11.3000	11.4200	11.2500	11.4200	0.000%	58	1,535	-61.909%
2026-04-21	11.4200	11.4200	11.4200	11.4200	-2.809%	10	1,502	-61.909%
2026-04-17	11.5800	11.7500	11.5800	11.7500	-4.627%	3	1,502	-62.979%
2026-04-16	12.3200	12.3200	12.3200	12.3200	-23.000%	1	1,504	-64.692%
2026-04-02	16.0000	16.0000	16.0000	16.0000	+3.226%	1	1,503	-72.813%
2026-04-01	15.5000	15.5000	15.5000	15.5000	-6.061%	10	1,503	-71.935%
2026-03-24	16.5000	16.5000	16.5000	16.5000	+54.206%	1	1,513	-73.636%
2026-03-12	10.6000	10.7000	10.6000	10.7000	+3.883%	2	1,512	-59.346%
2026-03-11	10.0500	10.3000	10.0500	10.3000	-2.830%	138	1,512	-57.767%
2026-03-02	10.4500	10.6000	10.4500	10.6000	+0.952%	4	1,380	-58.962%
2026-02-26	10.5000	10.5000	10.5000	10.5000	+1.942%	1	1,383	-58.571%
2026-02-20	10.3000	10.3000	10.3000	10.3000	-8.281%	1	1,382	-57.767%
2026-02-17	11.2300	11.2300	11.2300	11.2300	+12.300%	10	1,382	-61.264%
2026-02-06	10.0000	10.0000	10.0000	10.0000	-11.348%	1	1,382	-56.500%
2026-02-05	11.2800	11.2800	11.2800	11.2800	+12.800%	1	1,382	-61.436%
2026-02-04	10.0000	10.0000	10.0000	10.0000	-5.660%	30	1,382	-56.500%
2026-01-16	11.0000	11.2500	10.6000	10.6000	-9.633%	4	1,392	-58.962%
2026-01-15	11.7300	11.7300	11.7300	11.7300	+5.202%	1	1,392	-62.916%
2026-01-02	11.2100	11.2100	11.1500	11.1500	+1.272%	73	1,392	-60.987%
2025-12-16	11.0100	11.0100	11.0100	11.0100	+9.010%	10	1,459	-60.490%
2025-12-10	10.1000	10.1000	10.1000	10.1000	+1.000%	9	1,459	-56.931%
2025-12-09	10.0000	10.0000	10.0000	10.0000	+2.041%	94	1,459	-56.500%
2025-12-08	9.8000	9.8000	9.8000	9.8000	-2.970%	1	1,411	-55.612%
2025-12-05	10.2500	10.2500	10.1000	10.1000	-1.463%	4	1,412	-56.931%
2025-12-04	10.6400	10.6400	10.2500	10.2500	-12.766%	152	1,412	-57.561%
2025-11-21	11.8500	12.0000	11.7500	11.7500	-2.083%	88	1,284	-62.979%
2025-11-20	11.8000	12.0000	11.8000	12.0000	+12.676%	31	1,314	-63.750%
2025-11-18	11.1000	11.1000	10.5000	10.6500	-3.182%	33	1,317	-59.155%
2025-11-17	10.6000	11.0000	10.6000	11.0000	+7.843%	2	1,319	-60.455%
2025-11-14	10.2000	10.2000	10.2000	10.2000	-3.318%	1	1,319	-57.353%
2025-11-13	10.2000	10.5500	10.2000	10.5500	+14.799%	73	1,319	-58.768%
2025-11-11	9.1900	9.1900	9.1900	9.1900	+3.375%	1	1,250	-52.666%
2025-11-10	8.8000	8.8900	8.8000	8.8900	-3.892%	4	1,250	-51.069%
2025-11-07	9.2500	9.2500	9.2500	9.2500	+10.250%	10	1,252	-52.973%
2025-11-05	8.0500	8.3900	8.0500	8.3900	+14.150%	9	1,252	-48.153%
2025-11-04	7.3500	7.3500	7.3500	7.3500	+22.296%	5	1,253	-40.816%
2025-10-21	6.0300	6.0300	6.0100	6.0100	-2.908%	6	1,253	-27.621%
2025-10-10	6.1900	6.1900	6.1900	6.1900	+12.545%	2	1,258	-29.725%
2025-10-06	5.5000	5.5000	5.5000	5.5000	-3.509%	10	1,259	-20.909%
2025-10-03	5.7000	5.7000	5.7000	5.7000	-2.564%	15	1,259	-23.684%
2025-10-01	5.8500	5.8500	5.8500	5.8500	-7.143%	10	1,268	-25.641%
2025-09-29	6.3000	6.3000	6.3000	6.3000	-6.667%	1	1,278	-30.952%
2025-09-26	6.7500	6.7500	6.7500	6.7500	+6.804%	35	1,278	-35.556%
2025-09-19	6.3200	6.3200	6.3200	6.3200	+0.317%	2	1,278	-31.171%
2025-09-18	6.3000	6.3000	6.3000	6.3000	-0.474%	2	1,280	-30.952%
2025-09-12	6.3300	6.3300	6.3300	6.3300	-1.402%	1	1,280	-31.280%
2025-09-10	6.4200	6.4200	6.4200	6.4200	-7.626%	1	1,281	-32.243%
2025-09-09	6.9500	6.9500	6.9500	6.9500	+4.511%	30	1,281	-37.410%
2025-08-15	6.6500	6.6500	6.6500	6.6500	-1.481%	1	1,281	-34.586%
2025-08-14	6.7500	6.7500	6.7500	6.7500	+3.053%	2	1,280	-35.556%
2025-08-13	6.5500	6.5500	6.5500	6.5500	-1.504%	1	1,280	-33.588%
2025-08-12	6.6500	6.6500	6.6500	6.6500	+1.372%	1	1,279	-34.586%
2025-08-11	6.5600	6.5600	6.5600	6.5600	-2.815%	2	1,279	-33.689%
2025-08-07	6.7500	6.7500	6.7500	6.7500	-1.460%	416	1,277	-35.556%
2025-08-06	7.0000	7.0000	6.8500	6.8500	+21.239%	6	1,125	-36.496%
2025-08-05	5.6500	5.6500	5.6500	5.6500	+3.670%	1	1,124	-23.009%
2025-07-31	5.1300	5.4500	5.1300	5.4500	+3.025%	11	1,124	-20.183%
2025-07-28	5.3000	5.3700	5.2900	5.2900	-11.833%	25	1,135	-17.769%
2025-07-25	6.0000	6.0000	6.0000	6.0000	-2.439%	2	1,159	-27.500%
2025-07-24	6.2800	6.2900	6.1500	6.1500	-1.914%	24	1,159	-29.268%
2025-07-23	6.2500	6.2700	6.2500	6.2700	-2.488%	4	1,138	-30.622%
2025-07-21	6.3000	6.4300	6.3000	6.4300	-5.441%	2	1,135	-32.348%
2025-07-18	6.6400	6.8000	6.6400	6.8000	+3.030%	22	1,135	-36.029%
2025-07-17	6.6000	6.6000	6.6000	6.6000	-20.290%	10	1,145	-34.091%
2025-07-09	8.2800	8.2800	8.2800	8.2800	-5.909%	1	1,135	-47.464%
2025-07-07	8.8000	8.8000	8.8000	8.8000	+4.265%	2	1,135	-50.568%
2025-06-30	8.6600	8.6600	8.4400	8.4400	-15.005%	6	1,134	-48.460%
2025-06-24	9.9300	9.9300	9.9300	9.9300	+0.202%	1	1,137	-56.193%
2025-06-23	9.9000	9.9100	9.9000	9.9100	+3.229%	5	1,137	-56.105%
2025-06-20	9.6000	9.6000	9.6000	9.6000	0.000%	100	1,139	-54.688%
2025-06-18	9.7500	9.7500	9.6000	9.6000	-2.041%	5	1,141	-54.688%
2025-06-16	9.9100	9.9100	9.8000	9.8000	-7.109%	12	1,141	-55.612%
2025-06-13	10.5500	10.5500	10.5500	10.5500	+7.434%	2	1,143	-58.768%
2025-06-11	9.8800	9.8800	9.8200	9.8200	-5.212%	2	1,144	-55.703%
2025-06-05	10.4300	10.4300	10.3600	10.3600	+0.583%	3	1,146	-58.012%
2025-06-03	10.3100	10.3100	10.1500	10.3000	-4.806%	5	1,145	-57.767%
2025-05-28	11.0000	11.0000	10.8200	10.8200	+2.075%	2	1,143	-59.797%
2025-05-27	10.6000	10.6000	10.6000	10.6000	-2.484%	20	1,143	-58.962%
2025-05-22	10.8700	10.8700	10.8700	10.8700	+1.589%	3	1,143	-59.982%
2025-05-20	10.6000	10.7000	10.6000	10.7000	+1.134%	23	1,140	-59.346%
2025-05-19	10.5800	10.5800	10.5800	10.5800	+1.731%	5	1,161	-58.885%
2025-05-16	10.1500	10.4100	10.0500	10.4000	-2.347%	88	1,166	-58.173%
2025-05-15	10.6500	10.6500	10.6500	10.6500	0.000%	1	1,177	-59.155%
2025-05-14	10.5500	10.6500	10.5400	10.6500	-5.333%	63	1,178	-59.155%
2025-05-13	11.4000	11.4000	11.2500	11.2500	-10.359%	3	1,178	-61.333%
2025-05-12	12.6500	12.6500	12.5500	12.5500	-8.059%	200	1,177	-65.339%
2025-05-09	13.6500	13.6500	13.6500	13.6500	+1.036%	400	977	-68.132%
2025-05-08	13.5100	13.5100	13.5100	13.5100	-1.315%	1	777	-67.802%
2025-05-05	13.5700	13.7000	13.5700	13.6900	+7.965%	7	777	-68.225%
2025-04-29	12.7000	12.7000	12.6800	12.6800	+0.237%	24	770	-65.694%
2025-04-28	12.2000	12.6500	12.2000	12.6500	+0.636%	4	746	-65.613%
2025-04-25	12.8000	12.8000	12.5700	12.5700	-13.010%	26	742	-65.394%
2025-04-17	14.7000	14.8000	14.4500	14.4500	+5.091%	6	729	-69.896%
2025-04-16	13.7500	13.7500	13.7500	13.7500	-0.722%	2	729	-68.364%
2025-04-10	13.8000	13.8500	13.8000	13.8500	-7.047%	7	727	-68.592%
2025-04-09	14.9000	14.9000	14.9000	14.9000	+7.737%	4	720	-70.805%
2025-04-08	13.8300	13.8300	13.8300	13.8300	-10.774%	1	717	-68.547%
2025-04-07	16.8000	16.8000	15.3000	15.5000	-1.274%	11	716	-71.935%
2025-04-04	16.0000	16.0000	15.7000	15.7000	+17.603%	82	716	-72.293%
2025-03-27	13.2000	13.3500	13.2000	13.3500	+2.535%	14	716	-67.416%
2025-03-26	12.7500	13.0900	12.6000	13.0200	+1.878%	15	712	-66.590%
2025-03-20	12.7600	12.7800	12.7600	12.7800	-0.390%	2	698	-65.962%
2025-03-19	12.7900	12.8300	12.7900	12.8300	+2.231%	2	699	-66.095%
2025-03-18	12.7500	12.7500	12.5500	12.5500	+0.480%	2	698	-65.339%
2025-03-13	12.4900	12.4900	12.4900	12.4900	-9.164%	2	695	-65.172%
2025-03-07	13.9700	13.9700	13.7500	13.7500	-1.575%	14	695	-68.364%
2025-03-06	13.5400	13.9700	13.5400	13.9700	+3.866%	22	701	-68.862%
2025-03-05	13.4500	13.4500	13.4500	13.4500	-2.677%	2	718	-67.658%
2025-03-04	14.2800	14.2800	13.7700	13.8200	+4.302%	13	720	-68.524%
2025-03-03	13.2500	13.2500	13.2500	13.2500	+3.354%	54	709	-67.170%
2025-02-28	12.4700	12.8200	12.4700	12.8200	+9.573%	42	692	-66.069%
2025-02-27	10.9800	11.7000	10.9800	11.7000	+8.534%	17	691	-62.821%
2025-02-26	10.4200	10.8800	10.1400	10.7800	-8.876%	256	702	-59.647%
2025-02-25	11.8300	11.9200	11.8300	11.8300	+8.932%	3	953	-63.229%
2025-02-24	10.8600	10.8600	10.8600	10.8600	+2.453%	4	953	-59.945%
2025-02-21	10.6000	10.6000	10.6000	10.6000	-1.119%	2	953	-58.962%
2025-02-20	10.7200	10.7200	10.7200	10.7200	+6.667%	20	954	-59.422%
2025-02-19	10.1000	10.4000	10.0000	10.0500	-4.739%	8	954	-56.716%
2025-02-18	10.7600	10.8000	10.5500	10.5500	-6.222%	7	961	-58.768%
2025-02-14	11.5100	13.6400	11.2500	11.2500	-11.695%	66	959	-61.333%
2025-02-12	12.5900	12.7400	12.5900	12.7400	-7.681%	30	959	-65.856%
2025-02-11	14.1200	14.1200	13.8000	13.8000	+2.298%	3	959	-68.478%
2025-02-10	14.1500	14.1600	13.4900	13.4900	-8.851%	7	958	-67.754%
2025-02-07	14.6800	14.8000	14.6800	14.8000	-3.896%	28	953	-70.608%
2025-02-06	15.4000	15.4000	15.4000	15.4000	-11.290%	100	940	-71.753%
2025-01-29	17.4500	17.4500	17.3600	17.3600	+13.538%	10	940	-74.942%
2025-01-24	15.2900	15.2900	15.2900	15.2900	+1.595%	20	948	-71.550%
2025-01-16	15.0500	15.0500	15.0500	15.0500	+10.662%	2	958	-71.096%
2025-01-06	14.2000	14.2000	13.6000	13.6000	-11.803%	108	958	-68.015%
2025-01-02	15.5900	15.5900	15.4200	15.4200	+1.447%	12	889	-71.790%
2024-12-23	15.2000	15.2000	15.2000	15.2000	+0.066%	1	890	-71.382%
2024-12-20	15.0600	15.1900	14.9800	15.1900	+0.997%	26	891	-71.363%
2024-12-18	15.0400	15.0400	15.0400	15.0400	+1.690%	1	891	-71.077%
2024-12-17	14.7900	14.7900	14.7900	14.7900	+0.612%	2	890	-70.588%
2024-12-16	14.7000	14.7000	14.7000	14.7000	-0.541%	20	870	-70.408%
2024-12-13	14.7800	14.7800	14.7800	14.7800	+1.791%	4	870	-70.568%
2024-12-11	14.5000	14.5200	14.5000	14.5200	+7.556%	4	868	-70.041%
2024-12-06	13.5000	13.5000	13.5000	13.5000	-1.818%	38	868	-67.778%
2024-12-05	13.7500	13.7500	13.7500	13.7500	-3.373%	19	887	-68.364%
2024-12-02	14.2300	14.2300	14.2300	14.2300	-13.179%	10	887	-69.431%
2024-11-29	16.3600	16.3900	16.3600	16.3900	+7.124%	6	877	-73.459%
2024-11-27	15.3000	15.3000	15.3000	15.3000	+1.325%	50	874	-71.569%
2024-11-25	15.3200	15.7000	15.1000	15.1000	-6.790%	54	874	-71.192%
2024-11-22	16.0200	16.2000	16.0000	16.2000	-7.692%	10	874	-73.148%
2024-11-19	17.5500	17.5500	17.5500	17.5500	-14.390%	1	869	-75.214%
2024-11-18	20.5000	20.5000	20.5000	20.5000	-4.651%	1	870	-78.780%
2024-11-14	21.5000	21.5000	21.5000	21.5000	+19.444%	1	871	-79.767%
2024-11-08	18.0000	18.0000	18.0000	18.0000	-9.411%	2	870	-75.833%
2024-11-06	19.8700	19.8700	19.8700	19.8700	+12.962%	38	869	-78.108%
2024-11-04	17.6000	17.6000	17.5900	17.5900	-3.827%	10	907	-75.270%
2024-11-01	18.1100	18.3800	18.1100	18.2900	+8.225%	530	907	-76.217%
2024-10-31	17.0900	17.1000	16.9000	16.9000	+11.038%	123	644	-74.260%
2024-10-30	14.2300	15.2700	14.1500	15.2200	+51.896%	44	731	-71.419%
2024-10-28	9.9700	10.0200	9.9700	10.0200	-0.988%	181	704	-56.587%
2024-10-25	10.0000	10.1200	10.0000	10.1200	+3.582%	102	604	-57.016%
2024-10-16	9.8400	9.8400	9.7700	9.7700	-4.216%	130	603	-55.476%
2024-10-14	10.2000	10.2000	10.2000	10.2000	-0.682%	25	473	-57.353%
2024-10-11	10.2700	10.2700	10.2700	10.2700	+1.583%	60	471	-57.644%
2024-10-07	10.1100	10.1100	10.1100	10.1100	-12.240%	1	442	-56.973%
2024-10-01	11.5200	11.5200	11.5200	11.5200	0.000%	1	441	-62.240%