Dark

SMCI20270115P39
SMCI Jan 15 2027 39.00 Put (SMCI270115P00039000)
option OPRA

EOD

Sep 17, 2026

5.82-19.502%(-1.41)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.1900	6.1900	5.8000	5.8200	-19.502%	44	734	0.000%
2026-09-15	7.1200	7.2300	7.1200	7.2300	+3.730%	8	710	-19.502%
2026-09-14	6.9100	6.9700	6.9100	6.9700	+11.520%	17	711	-16.499%
2026-09-11	6.9200	6.9200	6.0500	6.2500	-10.072%	24	705	-6.880%
2026-09-10	6.8600	6.9500	6.8300	6.9500	+4.985%	17	715	-16.259%
2026-09-09	6.3700	6.6200	6.3200	6.6200	+6.431%	14	713	-12.085%
2026-09-08	6.1000	6.2800	6.0500	6.2200	-4.601%	30	719	-6.431%
2026-09-04	6.6300	6.7000	6.0500	6.5200	-9.444%	49	696	-10.736%
2026-09-03	7.2700	7.2800	7.2000	7.2000	-9.434%	9	696	-19.167%
2026-09-02	7.9000	7.9500	7.9000	7.9500	+5.298%	5	694	-26.792%
2026-08-31	7.6000	7.6000	7.5500	7.5500	0.000%	22	696	-22.914%
2026-08-28	7.2500	7.5500	7.2500	7.5500	+4.138%	20	690	-22.914%
2026-08-27	7.1700	7.4900	7.1700	7.2500	-7.643%	32	694	-19.724%
2026-08-26	7.7000	7.8500	7.5300	7.8500	+4.667%	23	689	-25.860%
2026-08-25	7.7000	7.7000	7.5000	7.5000	-14.773%	13	689	-22.400%
2026-08-24	8.8000	8.8000	8.8000	8.8000	+4.762%	2	686	-33.864%
2026-08-20	8.4100	8.4100	8.3900	8.4000	+2.439%	6	684	-30.714%
2026-08-19	8.1800	8.3100	7.9000	8.2000	+3.145%	74	682	-29.024%
2026-08-18	8.0000	8.4200	7.7000	7.9500	+1.274%	62	696	-26.792%
2026-08-17	7.7000	7.8500	7.5700	7.8500	+3.699%	58	717	-25.860%
2026-08-14	7.4000	7.6200	7.3200	7.5700	-1.688%	12	717	-23.118%
2026-08-13	7.3000	7.7000	6.7500	7.7000	-11.899%	45	723	-24.416%
2026-08-12	8.7400	8.7400	8.7400	8.7400	-23.868%	1	720	-33.410%
2026-08-11	11.6900	11.6900	11.4800	11.4800	-7.195%	3	721	-49.303%
2026-07-22	12.3700	12.3700	12.3700	12.3700	-23.168%	1	720	-52.951%
2026-07-21	16.1000	16.1000	16.1000	16.1000	+8.199%	10	720	-63.851%
2026-07-15	14.8800	14.8800	14.8800	14.8800	-6.061%	1	720	-60.887%
2026-07-07	15.8400	15.8400	15.8400	15.8400	+3.733%	1	720	-63.258%
2026-07-02	15.2700	15.2700	15.2700	15.2700	+14.726%	1	720	-61.886%
2026-06-18	13.4000	13.4000	13.3100	13.3100	+2.780%	19	738	-56.273%
2026-06-15	12.9500	12.9500	12.9500	12.9500	-4.074%	25	738	-55.058%
2026-06-12	13.5000	13.5000	13.5000	13.5000	+10.656%	1	738	-56.889%
2026-06-10	10.9900	12.2000	10.9900	12.2000	+23.482%	3	738	-52.295%
2026-06-09	8.8000	10.1000	8.8000	9.8800	+19.036%	16	739	-41.093%
2026-06-08	8.3000	8.3500	8.3000	8.3000	-5.143%	14	740	-29.880%
2026-06-05	8.9500	8.9500	8.7500	8.7500	+14.379%	8	737	-33.486%
2026-06-03	7.5500	7.8500	7.5500	7.6500	-5.672%	6	737	-23.922%
2026-05-29	8.1400	8.2000	8.1100	8.1100	-12.796%	24	732	-28.237%
2026-05-28	9.3000	9.3000	9.3000	9.3000	-12.264%	20	742	-37.419%
2026-05-22	10.6000	10.6000	10.6000	10.6000	-1.578%	1	741	-45.094%
2026-05-08	10.7700	10.7700	10.7700	10.7700	-1.193%	1	742	-45.961%
2026-05-06	10.9000	10.9000	10.9000	10.9000	-9.768%	1	742	-46.606%
2026-03-16	12.0800	12.0800	12.0800	12.0800	-4.506%	1	743	-51.821%
2026-03-12	12.7000	12.7000	12.6500	12.6500	+4.115%	3	742	-53.992%
2026-03-11	12.1500	12.1500	12.1500	12.1500	+1.250%	1	745	-52.099%
2026-03-04	12.0000	12.0000	12.0000	12.0000	-3.614%	2	748	-51.500%
2026-02-26	12.5000	12.5000	12.4500	12.4500	+6.410%	6	748	-53.253%
2026-02-25	12.3500	12.3500	11.7000	11.7000	-6.400%	5	758	-50.256%
2026-02-23	12.5000	12.5000	12.5000	12.5000	+0.806%	1	758	-53.440%
2026-02-20	12.2500	12.4500	12.2500	12.4000	-7.463%	9	758	-53.065%
2026-02-18	13.3500	13.4000	13.3500	13.4000	+1.132%	182	749	-56.567%
2026-02-13	13.2000	13.2500	13.2000	13.2500	+4.743%	14	622	-56.075%
2026-02-11	12.2500	12.6500	12.2500	12.6500	+4.979%	9	622	-53.992%
2026-02-09	12.0500	12.0500	12.0500	12.0500	+2.119%	167	613	-51.701%
2026-02-06	11.9000	11.9500	11.8000	11.8000	-5.221%	12	544	-50.678%
2026-02-04	11.9000	12.4500	11.9000	12.4500	-5.753%	8	547	-53.253%
2026-01-26	13.2100	13.2100	13.2100	13.2100	+4.427%	1	544	-55.942%
2026-01-22	12.4500	12.6500	12.4500	12.6500	-2.317%	9	543	-53.992%
2026-01-21	12.7500	13.1000	12.7500	12.9500	+0.388%	16	543	-55.058%
2026-01-16	12.9000	12.9000	12.9000	12.9000	-7.527%	8	539	-54.884%
2026-01-15	13.9500	13.9500	13.9500	13.9500	-0.428%	1	539	-58.280%
2026-01-08	14.2000	14.2000	14.0000	14.0100	+3.395%	13	538	-58.458%
2026-01-05	13.4000	13.5500	13.4000	13.5500	+1.880%	67	540	-57.048%
2026-01-02	13.3000	13.3000	13.3000	13.3000	-3.832%	1	596	-56.241%
2025-12-31	13.8300	13.8300	13.8300	13.8300	+2.978%	5	601	-57.918%
2025-12-26	13.4900	13.4900	13.4100	13.4300	-0.886%	7	601	-56.664%
2025-11-25	13.5500	13.5500	13.5500	13.5500	-0.878%	25	595	-57.048%
2025-11-21	13.6700	13.6700	13.6700	13.6700	+7.216%	2	570	-57.425%
2025-11-18	12.7500	12.7500	12.7500	12.7500	+2.492%	12	568	-54.353%
2025-11-13	11.7500	12.4400	11.7500	12.4400	+9.219%	2	568	-53.215%
2025-11-12	11.3500	11.3900	11.3500	11.3900	+3.545%	67	568	-48.903%
2025-11-07	11.0000	11.0000	11.0000	11.0000	+3.286%	2	540	-47.091%
2025-11-06	10.6500	10.6500	10.6500	10.6500	+21.298%	2	542	-45.352%
2025-11-04	8.7800	8.7800	8.7800	8.7800	+9.068%	1	542	-33.713%
2025-11-03	8.0500	8.0500	8.0500	8.0500	-1.227%	2	543	-27.702%
2025-10-31	8.1500	8.1500	8.1500	8.1500	+6.536%	1	543	-28.589%
2025-10-28	7.6500	7.6500	7.6500	7.6500	-5.904%	2	544	-23.922%
2025-10-22	8.1300	8.1300	8.1300	8.1300	+11.983%	3	544	-28.413%
2025-10-14	7.2600	7.2600	7.2600	7.2600	+3.714%	2	545	-19.835%
2025-10-13	7.0500	7.0500	7.0000	7.0000	+3.858%	7	545	-16.857%
2025-10-06	6.5800	6.7400	6.5800	6.7400	+2.121%	11	540	-13.650%
2025-10-03	6.6000	6.6000	6.6000	6.6000	-4.486%	1	540	-11.818%
2025-10-01	7.0900	7.0900	6.9100	6.9100	-10.260%	7	541	-15.774%
2025-09-29	7.7000	7.7000	7.7000	7.7000	+3.774%	1	547	-24.416%
2025-09-23	7.4200	7.4200	7.4200	7.4200	-4.505%	1	547	-21.563%
2025-09-15	7.7700	7.7700	7.7700	7.7700	-3.478%	5	547	-25.097%
2025-09-11	8.0500	8.0500	8.0500	8.0500	+1.899%	1	549	-27.702%
2025-09-10	7.9000	7.9000	7.9000	7.9000	-11.236%	1	550	-26.329%
2025-09-08	8.9000	8.9000	8.9000	8.9000	-1.440%	1	550	-34.607%
2025-09-05	9.0400	9.0400	9.0300	9.0300	-1.848%	6	551	-35.548%
2025-09-03	9.2000	9.2000	9.2000	9.2000	+3.955%	1	548	-36.739%
2025-08-29	8.8500	8.8500	8.8500	8.8500	+12.025%	5	547	-34.237%
2025-08-28	7.9000	7.9000	7.9000	7.9000	-1.863%	11	547	-26.329%
2025-08-27	8.0500	8.0500	8.0500	8.0500	+2.028%	2	548	-27.702%
2025-08-25	8.0500	8.0500	7.8900	7.8900	-10.847%	10	548	-26.236%
2025-08-21	8.8500	8.8500	8.8500	8.8500	+9.938%	10	549	-34.237%
2025-08-19	8.0500	8.0500	8.0500	8.0500	-1.829%	25	549	-27.702%
2025-08-14	8.2000	8.2000	8.2000	8.2000	+3.145%	1	549	-29.024%
2025-08-13	7.9500	7.9500	7.9500	7.9500	-2.454%	1	549	-26.792%
2025-08-07	8.1500	8.1500	8.1500	8.1500	-7.910%	2	548	-28.589%
2025-08-06	8.8500	8.8500	8.8500	8.8500	+24.298%	1	546	-34.237%
2025-08-01	7.1200	7.1200	7.1200	7.1200	+8.042%	10	547	-18.258%
2025-07-30	6.5900	6.5900	6.5900	6.5900	+7.504%	1	547	-11.684%
2025-07-29	6.1500	6.1500	6.1300	6.1300	-3.465%	3	547	-5.057%
2025-07-28	6.3500	6.3500	6.3500	6.3500	-9.286%	2	550	-8.346%
2025-07-25	7.0000	7.0000	7.0000	7.0000	-9.677%	3	550	-16.857%
2025-07-21	7.7500	7.7500	7.7500	7.7500	-10.920%	3	550	-24.903%
2025-07-16	8.7000	8.7000	8.7000	8.7000	+2.959%	1	547	-33.103%
2025-07-15	8.4500	8.4500	8.4500	8.4500	-7.650%	1	547	-31.124%
2025-07-14	9.3000	9.3000	9.1500	9.1500	-1.613%	8	548	-36.393%
2025-07-11	9.3000	9.3000	9.3000	9.3000	-9.268%	40	554	-37.419%
2025-07-07	10.3500	10.3500	10.2500	10.2500	+2.500%	2	554	-43.220%
2025-06-30	10.0000	10.0000	10.0000	10.0000	-2.439%	10	554	-41.800%
2025-06-27	10.2700	10.2700	10.2000	10.2500	-7.741%	11	544	-43.220%
2025-06-25	11.1100	11.1100	11.1100	11.1100	-7.417%	2	540	-47.615%
2025-06-23	12.0000	12.0000	12.0000	12.0000	+7.143%	2	542	-51.500%
2025-06-20	11.2000	11.2000	11.2000	11.2000	-4.437%	2	540	-48.036%
2025-06-17	11.7200	11.7200	11.7200	11.7200	+1.648%	1	539	-50.341%
2025-06-16	11.5000	11.5300	11.5000	11.5300	-4.946%	12	539	-49.523%
2025-06-13	12.0200	12.1300	12.0200	12.1300	-2.960%	4	539	-52.020%
2025-06-05	12.0000	12.5000	12.0000	12.5000	-3.846%	6	538	-53.440%
2025-06-02	13.0000	13.0000	13.0000	13.0000	0.000%	4	537	-55.231%
2025-05-30	13.0000	13.0000	13.0000	13.0000	+4.000%	2	533	-55.231%
2025-05-27	12.4000	12.5000	12.4000	12.5000	+4.080%	2	532	-53.440%
2025-05-16	12.0100	12.0100	12.0100	12.0100	-3.920%	2	531	-51.540%
2025-05-14	12.3000	12.5000	12.1500	12.5000	-24.699%	87	530	-53.440%
2025-04-30	16.6000	16.6000	16.6000	16.6000	+13.156%	1	488	-64.940%
2025-04-25	14.6700	14.6700	14.6700	14.6700	-12.679%	4	487	-60.327%
2025-04-07	19.0000	19.0000	16.5000	16.8000	+22.987%	5	487	-65.357%
2025-03-24	14.0000	14.0000	13.6600	13.6600	-6.758%	5	489	-57.394%
2025-03-19	15.0500	15.0500	14.6500	14.6500	-2.787%	2	486	-60.273%
2025-03-11	15.0700	15.0700	15.0700	15.0700	+8.029%	10	484	-61.380%
2025-02-27	12.5900	13.9500	12.5600	13.9500	+20.362%	144	479	-58.280%
2025-02-26	11.8500	12.0800	11.5900	11.5900	-17.214%	219	523	-49.784%
2025-02-25	13.9500	14.0000	13.9500	14.0000	+12.540%	3	691	-58.429%
2025-02-24	13.0000	13.0000	12.4400	12.4400	+0.323%	85	689	-53.215%
2025-02-21	12.4000	12.4000	12.4000	12.4000	+5.442%	2	608	-53.065%
2025-02-20	11.7600	11.7600	11.7600	11.7600	+3.158%	1	608	-50.510%
2025-02-19	11.4000	11.4000	11.4000	11.4000	-7.015%	1	607	-48.947%
2025-02-18	12.2600	12.2600	12.2600	12.2600	-7.121%	1	608	-52.529%
2025-02-14	13.5000	13.5000	13.2000	13.2000	-10.811%	32	607	-55.909%
2025-02-12	14.8000	14.8000	14.8000	14.8000	-5.732%	3	607	-60.676%
2025-02-11	15.9000	15.9000	15.7000	15.7000	+0.965%	12	607	-62.930%
2025-02-10	15.5500	15.6500	15.5500	15.5500	-0.321%	3	606	-62.572%
2025-01-06	15.6000	15.6000	15.6000	15.6000	-10.499%	3	609	-62.692%
2024-12-30	17.4300	17.4300	17.4300	17.4300	+1.930%	1	609	-66.609%
2024-12-20	17.6000	17.6000	17.1000	17.1000	+1.786%	3	609	-65.965%
2024-12-16	17.8000	17.8000	16.8000	16.8000	+3.385%	3	608	-65.357%
2024-12-11	16.2500	16.2500	16.2500	16.2500	+4.771%	1	608	-64.185%
2024-12-10	15.5000	15.5100	15.5000	15.5100	+4.797%	2	608	-62.476%
2024-12-09	14.8000	14.8000	14.8000	14.8000	-4.823%	1	608	-60.676%
2024-12-04	15.5500	15.5500	15.5500	15.5500	+1.105%	1	608	-62.572%
2024-12-03	15.3800	15.3800	15.3800	15.3800	-3.875%	1	608	-62.159%
2024-12-02	16.0000	16.0000	16.0000	16.0000	-6.706%	1	608	-63.625%
2024-11-26	16.9500	17.1500	16.9500	17.1500	-2.112%	3	608	-66.064%
2024-11-25	16.9000	17.5200	16.9000	17.5200	-3.044%	17	606	-66.781%
2024-11-22	18.0700	18.0700	18.0700	18.0700	-9.650%	96	601	-67.792%
2024-11-20	20.0000	20.0000	20.0000	20.0000	-16.213%	1	601	-70.900%
2024-11-15	23.8700	23.8700	23.8700	23.8700	-1.159%	20	601	-75.618%
2024-11-14	24.1500	24.1500	24.1500	24.1500	+11.290%	20	601	-75.901%
2024-11-11	21.7000	21.7000	21.7000	21.7000	+1.118%	15	601	-73.180%
2024-11-06	21.4600	21.4600	21.4600	21.4600	+13.545%	30	601	-72.880%
2024-10-31	19.4400	19.4400	18.6000	18.9000	+8.934%	152	571	-69.206%
2024-10-30	16.1700	17.3500	16.0900	17.3500	+54.773%	63	536	-66.455%
2024-10-29	11.2300	11.2300	11.2100	11.2100	-3.611%	60	566	-48.082%
2024-10-28	11.6100	11.6300	11.6100	11.6300	-0.172%	150	566	-49.957%
2024-10-21	11.6500	11.6500	11.6500	11.6500	-0.427%	50	566	-50.043%
2024-10-17	11.7000	11.7000	11.7000	11.7000	+3.723%	30	566	-50.256%
2024-10-16	11.2900	11.3000	11.2700	11.2800	-3.342%	273	536	-48.404%
2024-10-15	11.6700	11.6700	11.6700	11.6700	-1.352%	1	303	-50.129%
2024-10-14	11.8300	11.8300	11.8000	11.8300	-0.755%	80	303	-50.803%
2024-10-09	11.9200	11.9200	11.9200	11.9200	-8.449%	1	223	-51.174%
2024-10-02	13.0100	13.0200	13.0100	13.0200	0.000%	100	222	-55.300%