Dark

SMCI20270115P37
SMCI Jan 15 2027 37.00 Put (SMCI270115P00037000)
option OPRA

EOD

Sep 17, 2026

4.86-20.197%(-1.23)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.2000	5.2500	4.8400	4.8600	-20.197%	40	2,385	0.000%
2026-09-16	6.1200	6.3000	6.0400	6.0900	-5.581%	22	2,400	-20.197%
2026-09-15	6.0000	6.4500	6.0000	6.4500	+11.785%	42	2,378	-24.651%
2026-09-14	6.3200	6.3200	5.7700	5.7700	+14.257%	24	2,411	-15.771%
2026-09-11	5.8000	5.8000	5.0500	5.0500	-15.973%	23	2,394	-3.762%
2026-09-10	5.7300	6.0100	5.6700	6.0100	+13.396%	19	2,396	-19.135%
2026-09-09	5.3000	5.3000	5.3000	5.3000	+3.922%	21	2,395	-8.302%
2026-09-08	5.0800	5.1000	5.0800	5.1000	-0.585%	5	2,383	-4.706%
2026-09-04	5.6200	5.6200	5.1200	5.1300	-13.782%	46	2,417	-5.263%
2026-09-03	6.4400	6.5000	5.8000	5.9500	-9.160%	41	2,417	-18.319%
2026-09-02	6.8000	6.8000	6.5500	6.5500	+1.550%	14	2,390	-25.802%
2026-09-01	6.8200	6.9200	6.4500	6.4500	+1.575%	78	2,387	-24.651%
2026-08-31	6.4000	6.4500	6.3500	6.3500	-1.090%	47	2,405	-23.465%
2026-08-28	6.0500	6.5500	6.0500	6.4200	+4.221%	56	2,394	-24.299%
2026-08-27	6.4200	6.4200	5.9000	6.1600	-7.368%	44	2,405	-21.104%
2026-08-26	6.5500	6.6500	6.3500	6.6500	+4.724%	37	2,415	-26.917%
2026-08-25	6.4200	6.4300	6.3500	6.3500	-16.776%	11	2,404	-23.465%
2026-08-24	7.8900	7.8900	7.4400	7.6300	+7.163%	52	2,404	-36.304%
2026-08-20	7.0700	7.4300	6.8100	7.1200	+4.860%	38	2,413	-31.742%
2026-08-19	6.9000	7.1200	6.7900	6.7900	+1.042%	62	2,443	-28.424%
2026-08-18	6.9100	7.1200	6.7200	6.7200	+0.299%	31	2,418	-27.679%
2026-08-17	6.5500	6.7000	6.5000	6.7000	+2.761%	38	2,407	-27.463%
2026-08-14	6.5200	6.5200	6.5200	6.5200	-0.458%	5	2,432	-25.460%
2026-08-13	6.3000	6.5500	5.8200	6.5500	-2.963%	18	2,432	-25.802%
2026-08-12	7.3000	7.6800	6.7000	6.7500	-34.211%	31	2,434	-28.000%
2026-08-11	10.2600	10.2600	10.2600	10.2600	-15.136%	5	2,443	-52.632%
2026-08-03	12.0400	12.0900	12.0400	12.0900	-4.124%	20	2,448	-59.801%
2026-07-31	12.4500	12.6100	12.4500	12.6100	-5.188%	16	2,452	-61.459%
2026-07-29	13.3000	13.3000	13.3000	13.3000	+19.820%	9	2,437	-63.459%
2026-07-22	11.1000	11.1000	11.1000	11.1000	-25.253%	2	2,428	-56.216%
2026-07-21	14.7000	14.8500	14.7000	14.8500	+13.619%	4	2,430	-67.273%
2026-07-13	13.0700	13.0700	13.0700	13.0700	-7.828%	10	2,434	-62.816%
2026-07-07	14.2000	14.2000	14.1800	14.1800	+2.309%	20	2,439	-65.726%
2026-07-02	13.8600	13.8600	13.8600	13.8600	+11.325%	3	2,449	-64.935%
2026-06-30	12.7800	12.7800	12.4500	12.4500	-1.190%	12	2,449	-60.964%
2026-06-29	12.1000	12.6000	11.7500	12.6000	+11.603%	8	2,437	-61.429%
2026-06-25	11.2900	11.2900	11.2900	11.2900	+4.537%	2	2,429	-56.953%
2026-06-23	10.8000	10.8000	10.8000	10.8000	-12.124%	1	2,427	-55.000%
2026-06-16	12.1200	12.2900	12.1200	12.2900	+6.407%	5	2,428	-60.456%
2026-06-15	11.5500	11.5500	11.5500	11.5500	-4.938%	2	2,427	-57.922%
2026-06-12	12.2000	12.2000	12.1500	12.1500	+11.982%	24	2,427	-60.000%
2026-06-10	10.0600	10.8500	10.0600	10.8500	+31.515%	2	2,427	-55.207%
2026-06-09	7.9500	8.2500	7.9500	8.2500	+14.903%	154	2,427	-41.091%
2026-06-08	7.3000	7.3500	7.1700	7.1800	-8.535%	25	2,424	-32.312%
2026-06-05	7.0000	7.8500	7.0000	7.8500	+19.847%	16	2,418	-38.089%
2026-06-04	6.8500	6.8500	6.5000	6.5500	-1.504%	44	2,418	-25.802%
2026-06-03	6.6500	6.7500	6.6000	6.6500	+7.955%	15	2,448	-26.917%
2026-06-02	6.2500	6.3500	6.1600	6.1600	-10.073%	8	2,448	-21.104%
2026-06-01	6.8500	6.8500	6.8500	6.8500	-4.729%	1	2,442	-29.051%
2026-05-29	7.1100	7.1900	7.1000	7.1900	-7.939%	8	2,442	-32.406%
2026-05-28	7.8100	7.8100	7.8100	7.8100	-23.431%	1	2,436	-37.772%
2026-05-20	10.2000	10.2000	10.2000	10.2000	+8.165%	55	2,437	-52.353%
2026-05-08	9.4300	9.4300	9.4300	9.4300	-6.356%	1	2,382	-48.462%
2026-05-07	9.7600	10.0700	9.7600	10.0700	-3.636%	3	2,383	-51.738%
2026-05-06	10.4500	10.4500	10.4500	10.4500	-17.522%	3	2,383	-53.493%
2026-04-24	12.6700	12.6700	12.6700	12.6700	+5.583%	10	2,380	-61.642%
2026-04-21	12.0000	12.0000	12.0000	12.0000	-30.636%	5	2,385	-59.500%
2026-03-30	17.3000	17.3000	17.3000	17.3000	+0.698%	40	2,385	-71.908%
2026-03-20	17.0000	17.1800	17.0000	17.1800	+60.561%	55	2,425	-71.711%
2026-03-11	10.7000	10.7000	10.7000	10.7000	-4.208%	3	2,445	-54.579%
2026-03-06	11.1500	11.1700	11.1000	11.1700	+0.631%	269	2,445	-56.491%
2026-03-05	10.5000	11.1000	10.5000	11.1000	-1.333%	36	2,354	-56.216%
2026-03-02	11.0500	11.2500	11.0500	11.2500	+1.351%	18	2,362	-56.800%
2026-02-26	11.1000	11.1000	11.1000	11.1000	-0.448%	27	2,360	-56.216%
2026-02-20	10.8000	11.2000	10.8000	11.1500	-6.538%	127	2,360	-56.413%
2026-02-17	11.9700	11.9700	11.9300	11.9300	+0.168%	9	2,433	-59.262%
2026-02-12	11.9100	11.9100	11.9100	11.9100	+5.398%	1	2,433	-59.194%
2026-02-11	11.3000	11.3000	11.3000	11.3000	+6.604%	50	2,434	-56.991%
2026-02-10	10.6000	10.6000	10.6000	10.6000	+1.923%	20	2,434	-54.151%
2026-02-06	10.6500	10.6500	10.4000	10.4000	-2.347%	33	2,433	-53.269%
2026-02-04	10.6500	10.6500	10.6500	10.6500	-15.810%	40	2,453	-54.366%
2026-01-30	12.8900	12.8900	12.6000	12.6500	+13.964%	213	2,453	-61.581%
2026-01-22	11.1000	11.1000	11.1000	11.1000	-6.091%	11	2,450	-56.216%
2026-01-20	11.8900	11.9000	11.8200	11.8200	-1.088%	10	2,439	-58.883%
2026-01-16	11.9500	11.9500	11.9500	11.9500	-9.195%	9	2,430	-59.331%
2026-01-13	13.1600	13.1600	13.1600	13.1600	+8.402%	1	2,430	-63.070%
2026-01-09	12.1400	12.1400	12.1400	12.1400	-3.651%	10	2,430	-59.967%
2026-01-08	12.6000	12.6000	12.6000	12.6000	+5.882%	1	2,436	-61.429%
2026-01-05	11.9000	11.9000	11.9000	11.9000	+0.253%	1	2,436	-59.160%
2026-01-02	11.8700	11.8700	11.8700	11.8700	-6.092%	5	2,436	-59.056%
2025-12-31	12.6400	12.6400	12.6400	12.6400	+5.333%	2	2,432	-61.551%
2025-12-26	12.0500	12.0900	12.0000	12.0000	+4.712%	13	2,432	-59.500%
2025-12-12	11.4600	11.4600	11.4600	11.4600	+8.318%	1	2,421	-57.592%
2025-12-09	10.5400	10.5800	10.5200	10.5800	+0.189%	1,000	2,420	-54.064%
2025-12-08	10.5600	10.5600	10.5600	10.5600	-14.146%	1	1,420	-53.977%
2025-11-25	12.3000	12.3000	12.3000	12.3000	-0.806%	57	1,420	-60.488%
2025-11-21	12.5500	12.7000	12.4000	12.4000	+14.815%	3	1,363	-60.806%
2025-11-14	10.8000	10.8000	10.8000	10.8000	-1.818%	1	1,361	-55.000%
2025-11-13	10.8500	11.0000	10.5000	11.0000	+8.374%	46	1,361	-55.818%
2025-11-07	10.0000	10.1500	10.0000	10.1500	+13.155%	12	1,347	-52.118%
2025-11-05	8.6700	8.9700	8.6700	8.9700	+12.265%	38	1,335	-45.819%
2025-11-04	7.8800	7.9900	7.8500	7.9900	+24.844%	4	1,300	-39.174%
2025-10-21	6.4000	6.4000	6.4000	6.4000	-5.882%	2	1,299	-24.063%
2025-09-29	6.8000	6.8000	6.8000	6.8000	+0.443%	1	1,300	-28.529%
2025-09-19	6.7700	6.7700	6.7700	6.7700	-18.434%	2	1,299	-28.213%
2025-09-02	8.2000	8.3000	8.2000	8.3000	+9.934%	11	1,301	-41.446%
2025-08-21	7.4900	7.5500	7.4900	7.5500	+6.338%	2	1,291	-35.629%
2025-08-15	7.3500	7.3500	7.1000	7.1000	-1.389%	11	1,292	-31.549%
2025-08-14	7.2000	7.2000	7.2000	7.2000	+2.857%	1	1,302	-32.500%
2025-08-13	7.0800	7.0800	7.0000	7.0000	-8.497%	3	1,301	-30.571%
2025-08-08	7.5200	7.6500	7.5200	7.6500	+6.250%	6	1,303	-36.471%
2025-08-07	7.2000	7.2000	7.2000	7.2000	-7.216%	26	1,306	-32.500%
2025-08-06	7.7600	7.7600	7.7600	7.7600	+17.576%	22	1,321	-37.371%
2025-08-01	6.6000	6.6000	6.6000	6.6000	+11.486%	1	1,321	-26.364%
2025-07-29	5.9200	5.9200	5.9200	5.9200	+2.600%	1	1,322	-17.905%
2025-07-28	5.7700	5.7700	5.7700	5.7700	-6.331%	1	1,322	-15.771%
2025-07-25	6.3500	6.3500	6.1600	6.1600	-15.385%	11	1,323	-21.104%
2025-07-22	7.2800	7.2800	7.2800	7.2800	+4.448%	1	1,323	-33.242%
2025-07-18	7.1500	7.1500	6.9700	6.9700	-5.170%	11	1,323	-30.273%
2025-07-16	7.3500	7.3500	7.3500	7.3500	-5.769%	2	1,333	-33.878%
2025-07-15	7.8000	7.8000	7.8000	7.8000	-4.294%	2	1,333	-37.692%
2025-07-14	8.1500	8.1500	8.1500	8.1500	-2.976%	2	1,333	-40.368%
2025-07-10	8.4000	8.4000	8.4000	8.4000	-10.064%	4	1,331	-42.143%
2025-07-07	9.3400	9.3400	9.3400	9.3400	+2.750%	1	1,335	-47.966%
2025-07-02	9.0900	9.0900	9.0900	9.0900	-12.004%	10	1,335	-46.535%
2025-06-18	10.3300	10.3300	10.3300	10.3300	-1.619%	1	1,346	-52.953%
2025-06-17	10.5000	10.5000	10.5000	10.5000	+2.439%	1,058	1,346	-53.714%
2025-06-16	10.2500	10.2500	10.2500	10.2500	-2.567%	1	314	-52.585%
2025-06-12	10.5200	10.5200	10.5200	10.5200	+0.286%	2	314	-53.802%
2025-06-11	10.4900	10.4900	10.4900	10.4900	-1.963%	10	314	-53.670%
2025-06-09	10.7000	10.7000	10.7000	10.7000	-6.550%	3	314	-54.579%
2025-06-02	11.4500	11.4500	11.4500	11.4500	-2.966%	1	314	-57.555%
2025-05-30	11.8000	11.8000	11.8000	11.8000	-2.156%	2	314	-58.814%
2025-05-23	12.0600	12.0600	12.0600	12.0600	+12.395%	2	314	-59.701%
2025-05-16	10.6000	10.7300	10.6000	10.7300	-2.455%	4	314	-54.706%
2025-05-14	11.0600	11.1000	11.0000	11.0000	-5.902%	6	315	-55.818%
2025-05-13	12.0000	12.0000	11.6900	11.6900	-11.840%	9	313	-58.426%
2025-05-12	13.0300	13.2600	13.0300	13.2600	-16.446%	3	315	-63.348%
2025-04-30	16.0400	16.0900	15.5900	15.8700	+20.227%	10	315	-69.376%
2025-04-28	13.2000	13.2000	13.2000	13.2000	-13.043%	3	307	-63.182%
2025-04-22	15.4100	15.4100	15.1800	15.1800	-3.741%	3	307	-67.984%
2025-04-21	15.6700	15.9900	15.6700	15.7700	+9.895%	9	307	-69.182%
2025-04-14	14.3500	14.3500	14.3500	14.3500	-2.248%	3	304	-66.132%
2025-04-11	14.6700	14.6800	14.6700	14.6800	+7.546%	10	303	-66.894%
2025-04-09	13.9000	13.9000	13.6500	13.6500	-15.480%	204	306	-64.396%
2025-04-08	14.7200	16.1500	14.7200	16.1500	+4.531%	161	396	-69.907%
2025-04-07	15.9800	15.9800	15.3000	15.4500	-8.254%	14	557	-68.544%
2025-04-04	16.6000	17.0100	16.6000	16.8400	+14.792%	112	560	-71.140%
2025-03-31	14.6700	14.6700	14.6700	14.6700	+3.165%	3	531	-66.871%
2025-03-27	13.7500	14.2200	13.7500	14.2200	+3.796%	11	534	-65.823%
2025-03-26	13.6300	13.7700	13.6300	13.7000	+10.040%	6	535	-64.526%
2025-03-24	12.4500	12.4500	12.4500	12.4500	-5.682%	1	533	-60.964%
2025-03-18	13.2000	13.2000	13.2000	13.2000	+1.382%	1	532	-63.182%
2025-03-17	13.0200	13.0200	13.0200	13.0200	+0.386%	1	531	-62.673%
2025-03-12	12.9700	12.9700	12.9700	12.9700	-6.218%	10	530	-62.529%
2025-03-11	13.8300	13.8300	13.8300	13.8300	-6.869%	10	535	-64.859%
2025-03-07	14.8500	14.8500	14.8500	14.8500	+1.852%	40	525	-67.273%
2025-03-06	14.2500	14.5800	14.2500	14.5800	+5.652%	30	545	-66.667%
2025-03-04	14.5100	14.5100	13.8000	13.8000	+20.000%	4	532	-64.783%
2025-02-27	11.5000	11.5000	11.5000	11.5000	+8.286%	1	533	-57.739%
2025-02-26	10.9100	10.9800	10.4000	10.6200	-12.086%	122	533	-54.237%
2025-02-25	12.0800	12.0800	12.0800	12.0800	+4.589%	19	532	-59.768%
2025-02-24	11.5300	11.5500	11.5300	11.5500	+1.942%	35	532	-57.922%
2025-02-20	11.3300	11.3300	11.3300	11.3300	+8.942%	4	504	-57.105%
2025-02-19	10.8000	10.8000	9.6500	10.4000	-7.801%	28	504	-53.269%
2025-02-18	11.0000	11.5500	10.9100	11.2800	-7.237%	45	496	-56.915%
2025-02-14	12.0000	12.1600	11.9200	12.1600	-4.627%	170	490	-60.033%
2025-02-13	12.6400	12.9900	12.6400	12.7500	-4.135%	26	490	-61.882%
2025-02-12	13.3800	13.3800	13.3000	13.3000	-10.918%	12	516	-63.459%
2025-02-10	14.9300	14.9300	14.9300	14.9300	-4.965%	1	520	-67.448%
2025-01-21	15.7500	15.7500	15.7100	15.7100	+0.448%	46	520	-69.064%
2025-01-16	15.7000	15.7000	15.6400	15.6400	+10.530%	5	479	-68.926%
2025-01-06	14.3000	14.3000	14.1500	14.1500	-12.654%	2	475	-65.654%
2024-12-20	16.2000	16.2000	16.2000	16.2000	+0.372%	1	475	-70.000%
2024-12-19	16.1400	16.1400	16.1400	16.1400	+5.975%	10	476	-69.888%
2024-12-13	15.3000	15.4600	15.2300	15.2300	+0.528%	320	466	-68.089%
2024-12-11	15.0000	15.1500	15.0000	15.1500	+12.891%	4	320	-67.921%
2024-12-09	13.4000	13.4200	13.4000	13.4200	-2.329%	2	316	-63.785%
2024-12-06	13.8500	13.8500	13.7400	13.7400	-3.511%	4	317	-64.629%
2024-12-03	14.2300	14.2400	14.2300	14.2400	-8.718%	7	315	-65.871%
2024-12-02	16.0500	16.0500	15.5500	15.6000	-4.000%	206	315	-68.846%
2024-11-26	16.4500	16.4500	16.2500	16.2500	+2.588%	5	276	-70.092%
2024-11-25	15.7200	15.8400	15.7200	15.8400	-6.549%	6	276	-69.318%
2024-11-22	16.9500	16.9500	16.9500	16.9500	-25.658%	14	276	-71.327%
2024-11-15	22.8000	22.8000	22.8000	22.8000	+14.000%	10	269	-78.684%
2024-11-11	20.0000	20.0000	20.0000	20.0000	+13.701%	1	269	-75.700%
2024-10-31	17.7200	17.7200	17.5900	17.5900	+13.484%	51	269	-72.371%
2024-10-30	14.5000	15.9100	13.8000	15.5000	+50.485%	251	319	-68.645%
2024-10-29	10.2700	10.3000	10.2700	10.3000	-1.152%	70	537	-52.816%
2024-10-28	10.4300	10.5800	10.4200	10.4200	-1.512%	449	467	-53.359%
2024-10-25	10.5800	10.5800	10.5800	10.5800	-2.578%	100	916	-54.064%
2024-10-24	10.8800	10.8800	10.8500	10.8600	+1.972%	16	966	-55.249%
2024-10-21	10.6500	10.6500	10.6500	10.6500	+0.094%	50	982	-54.366%
2024-10-18	10.4200	10.6500	10.4200	10.6400	+0.188%	122	932	-54.323%
2024-10-17	10.6200	10.6200	10.6200	10.6200	+3.610%	10	952	-54.237%
2024-10-16	10.4000	10.4000	10.2500	10.2500	-1.914%	91	962	-52.585%
2024-10-15	10.5500	10.5500	10.4500	10.4500	-2.336%	19	871	-53.493%
2024-10-14	10.3600	10.7000	10.3500	10.7000	-0.280%	71	862	-54.579%
2024-10-11	10.7300	10.7300	10.7300	10.7300	-3.767%	60	791	-54.706%
2024-10-10	11.1500	11.1500	11.1500	11.1500	+4.206%	130	821	-56.413%
2024-10-09	10.7000	10.7000	10.7000	10.7000	-4.464%	1	691	-54.579%
2024-10-08	11.2700	11.4100	11.2000	11.2000	+4.771%	646	691	-56.607%
2024-10-07	10.6900	10.6900	10.6900	10.6900	-11.286%	1	66	-54.537%
2024-10-01	11.6000	12.0500	11.6000	12.0500	0.000%	15	65	-59.668%