Dark

SMCI20270115P41
SMCI Jan 15 2027 41.00 Put (SMCI270115P00041000)
option OPRA

EOD

Sep 17, 2026

7.02-19.771%(-1.73)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.9000	7.1500	6.9000	7.0200	-19.771%	129	481	0.000%
2026-09-16	8.7500	8.7500	8.7500	8.7500	+4.167%	2	500	-19.771%
2026-09-14	8.3500	8.4000	8.3500	8.4000	+12.752%	7	502	-16.429%
2026-09-11	7.3500	7.6200	7.3500	7.4500	-8.813%	18	505	-5.772%
2026-09-10	7.9000	8.1700	7.9000	8.1700	+4.609%	16	514	-14.076%
2026-09-09	7.4700	7.8100	7.4300	7.8100	+6.114%	16	502	-10.115%
2026-09-08	7.2500	7.4200	7.1200	7.3600	-5.520%	100	495	-4.620%
2026-09-04	7.3000	7.8100	7.2200	7.7900	-6.145%	86	437	-9.884%
2026-09-03	8.9500	8.9500	8.3000	8.3000	-9.783%	5	437	-15.422%
2026-09-02	9.2000	9.2000	9.2000	9.2000	-3.158%	1	438	-23.696%
2026-09-01	9.5000	9.5000	9.5000	9.5000	+7.955%	1	439	-26.105%
2026-08-31	8.8000	8.8500	8.8000	8.8000	-2.762%	27	438	-20.227%
2026-08-26	9.0500	9.0500	9.0500	9.0500	0.000%	4	411	-22.431%
2026-08-25	9.0500	9.0500	9.0500	9.0500	-10.485%	1	407	-22.431%
2026-08-24	10.7500	10.7500	10.1000	10.1100	+8.244%	35	407	-30.564%
2026-08-21	9.3400	9.3400	9.3400	9.3400	-6.413%	2	413	-24.839%
2026-08-20	9.9800	9.9800	9.9800	9.9800	+5.274%	5	412	-29.659%
2026-08-19	9.3200	9.4800	9.1500	9.4800	-3.067%	86	412	-25.949%
2026-08-18	9.7500	9.7800	9.7500	9.7800	+6.885%	59	415	-28.221%
2026-08-17	8.9500	9.1500	8.9500	9.1500	+8.028%	6	386	-23.279%
2026-08-14	8.5600	8.6500	8.4700	8.4700	-0.820%	6	384	-17.119%
2026-08-13	8.4300	8.5400	7.9000	8.5400	-15.025%	22	389	-17.799%
2026-08-12	10.0500	10.0500	10.0500	10.0500	-23.574%	3	389	-30.149%
2026-08-11	12.8500	13.1500	12.8500	13.1500	-13.087%	24	386	-46.616%
2026-07-27	15.1300	15.1300	15.1300	15.1300	+6.101%	1	388	-53.602%
2026-07-22	14.2600	14.2600	14.2600	14.2600	-22.710%	1	388	-50.771%
2026-07-17	18.4500	18.4500	18.4500	18.4500	+4.414%	25	388	-61.951%
2026-07-16	17.6700	17.6700	17.6700	17.6700	+6.639%	1	363	-60.272%
2026-07-08	16.8000	16.8000	16.5700	16.5700	-5.314%	6	364	-57.634%
2026-07-07	17.5000	17.5000	17.5000	17.5000	+8.359%	10	364	-59.886%
2026-07-01	16.1500	16.1500	16.1500	16.1500	+3.592%	10	367	-56.533%
2026-06-30	15.5400	15.5900	15.4600	15.5900	+9.789%	3	367	-54.971%
2026-06-25	14.2000	14.2000	14.2000	14.2000	-3.467%	1	364	-50.563%
2026-06-15	14.7100	14.7100	14.7100	14.7100	-1.408%	1	366	-52.277%
2026-06-11	14.9300	14.9300	14.9200	14.9200	+12.180%	6	366	-52.949%
2026-06-10	13.6000	13.6000	13.3000	13.3000	+22.018%	51	366	-47.218%
2026-06-09	10.9000	10.9000	10.9000	10.9000	+16.578%	10	415	-35.596%
2026-06-08	9.3500	9.3500	9.3500	9.3500	-6.965%	4	425	-24.920%
2026-06-05	9.3000	10.1000	9.3000	10.0500	+22.711%	72	421	-30.149%
2026-06-04	8.3000	8.3000	8.1900	8.1900	-5.645%	3	380	-14.286%
2026-06-03	8.5000	8.8000	8.4500	8.6800	-5.652%	22	377	-19.124%
2026-05-29	9.2500	9.2500	9.2000	9.2000	-10.244%	20	366	-23.696%
2026-05-28	10.4000	10.4000	10.2500	10.2500	-8.482%	2	346	-31.512%
2026-05-27	11.2000	11.2000	11.2000	11.2000	-5.085%	60	346	-37.321%
2026-05-22	11.8000	11.8000	11.8000	11.8000	-15.714%	4	386	-40.508%
2026-05-06	14.0000	14.0000	12.9100	14.0000	-19.863%	10	390	-49.857%
2026-04-13	17.4400	17.4700	17.4400	17.4700	-2.402%	2	396	-59.817%
2026-04-10	17.9000	17.9000	17.9000	17.9000	-10.723%	4	394	-60.782%
2026-04-06	20.0500	20.0500	20.0500	20.0500	+2.400%	2	392	-64.988%
2026-04-02	19.5800	19.5800	19.5800	19.5800	-2.732%	1	389	-64.147%
2026-03-25	20.1300	20.1300	20.1300	20.1300	-3.221%	3	389	-65.127%
2026-03-23	20.8000	20.8000	20.8000	20.8000	+1.463%	1	386	-66.250%
2026-03-20	20.5000	20.5000	20.5000	20.5000	+49.091%	1	385	-65.756%
2026-03-11	13.4500	13.7500	13.4500	13.7500	-0.722%	3	386	-48.945%
2026-03-05	13.8500	13.8500	13.8500	13.8500	-0.717%	1	386	-49.314%
2026-03-02	14.0000	14.0500	13.9500	13.9500	+3.717%	11	386	-49.677%
2026-02-27	13.3500	13.4500	13.3500	13.4500	-3.584%	4	386	-47.807%
2026-02-20	13.9000	13.9500	13.9000	13.9500	+4.887%	32	387	-49.677%
2026-02-09	13.3500	13.3500	13.3000	13.3000	+3.101%	45	383	-47.218%
2026-02-06	13.3500	13.3500	12.9000	12.9000	-3.371%	7	386	-45.581%
2026-02-04	13.3000	13.3500	13.2500	13.3500	-7.612%	11	393	-47.416%
2026-01-28	14.4700	14.4700	14.4500	14.4500	-1.701%	81	382	-51.419%
2026-01-26	14.7000	14.7000	14.7000	14.7000	+1.031%	4	302	-52.245%
2026-01-23	14.5500	14.5500	14.5500	14.5500	+4.301%	1	306	-51.753%
2026-01-22	13.9500	13.9500	13.9500	13.9500	-5.102%	3	307	-49.677%
2026-01-21	14.7000	14.7000	14.7000	14.7000	-2.649%	6	304	-52.245%
2026-01-20	15.1000	15.1000	15.1000	15.1000	-2.581%	10	298	-53.510%
2026-01-15	15.5000	15.5000	15.5000	15.5000	-0.322%	10	298	-54.710%
2026-01-08	15.6200	15.6200	15.5500	15.5500	+6.071%	63	288	-54.855%
2025-12-17	14.6600	14.6600	14.6600	14.6600	+12.080%	1	351	-52.115%
2025-12-08	13.1000	13.1000	13.0800	13.0800	-0.909%	55	350	-46.330%
2025-11-14	14.2200	14.2200	13.2000	13.2000	+6.710%	16	310	-46.818%
2025-11-12	12.3700	12.3700	12.3700	12.3700	+1.811%	10	309	-43.250%
2025-11-11	12.0000	12.1500	12.0000	12.1500	+36.517%	68	299	-42.222%
2025-10-27	8.9000	8.9000	8.9000	8.9000	+22.421%	40	261	-21.124%
2025-10-08	7.2700	7.2700	7.2700	7.2700	-21.828%	1	261	-3.439%
2025-09-26	9.3000	9.3000	9.3000	9.3000	+4.848%	40	260	-24.516%
2025-09-25	9.3000	9.3000	8.8700	8.8700	-0.337%	60	227	-20.857%
2025-09-15	8.9000	8.9000	8.9000	8.9000	+2.299%	1	227	-21.124%
2025-09-12	8.7000	8.7000	8.7000	8.7000	-3.118%	60	228	-19.310%
2025-09-10	8.8500	8.9800	8.8500	8.9800	-5.969%	5	228	-21.826%
2025-09-09	9.7500	9.7500	9.5500	9.5500	-6.373%	41	232	-26.492%
2025-09-08	10.2300	10.2300	10.2000	10.2000	-0.488%	31	233	-31.176%
2025-09-05	10.0500	10.2500	10.0500	10.2500	-1.252%	42	222	-31.512%
2025-09-02	10.4300	10.7000	10.3800	10.3800	+5.918%	17	180	-32.370%
2025-08-29	9.5000	9.8000	9.5000	9.8000	+8.287%	50	132	-28.367%
2025-08-28	9.0500	9.0500	9.0500	9.0500	-3.621%	1	132	-22.431%
2025-08-19	9.3800	9.3900	9.3800	9.3900	+6.102%	28	133	-25.240%
2025-08-18	8.8500	8.8500	8.8500	8.8500	-2.747%	28	161	-20.678%
2025-08-15	9.1000	9.1000	9.1000	9.1000	-1.622%	1	161	-22.857%
2025-08-14	9.2500	9.2500	9.2500	9.2500	+2.778%	1	160	-24.108%
2025-08-13	9.0000	9.0000	9.0000	9.0000	+31.387%	1	160	-22.000%
2025-07-29	6.8500	6.8500	6.8500	6.8500	-14.907%	1	159	+2.482%
2025-07-25	8.1000	8.1000	8.0500	8.0500	-16.580%	26	158	-12.795%
2025-07-15	9.6500	9.6500	9.6500	9.6500	-3.980%	70	157	-27.254%
2025-07-14	10.0500	10.0500	10.0500	10.0500	-11.609%	30	137	-30.149%
2025-06-30	11.3700	11.3700	11.3700	11.3700	-4.854%	2	113	-38.259%
2025-06-25	11.9600	11.9600	11.9500	11.9500	-6.859%	3	115	-41.255%
2025-06-24	12.9500	12.9500	12.8200	12.8300	-2.433%	4	116	-45.284%
2025-06-23	13.2800	13.2800	13.1500	13.1500	+6.911%	12	116	-46.616%
2025-06-20	12.3000	12.3000	12.3000	12.3000	-1.757%	40	116	-42.927%
2025-06-18	12.6500	12.6500	12.4500	12.5200	-1.028%	5	139	-43.930%
2025-06-16	12.7500	12.7500	12.6500	12.6500	-5.172%	2	139	-44.506%
2025-06-13	13.3000	13.3400	13.2000	13.3400	+2.222%	12	141	-47.376%
2025-06-09	13.3800	13.3800	13.0500	13.0500	-3.333%	22	141	-46.207%
2025-06-06	13.2200	13.5000	13.2200	13.5000	-1.818%	10	143	-48.000%
2025-06-05	13.2800	13.7500	13.2800	13.7500	+6.507%	3	143	-48.945%
2025-06-04	12.9100	12.9100	12.9100	12.9100	-11.937%	20	142	-45.624%
2025-05-23	14.6600	14.6600	14.6600	14.6600	+6.078%	18	141	-52.115%
2025-05-21	13.8200	13.8200	13.8200	13.8200	+1.245%	7	141	-49.204%
2025-05-20	13.6500	13.6500	13.6500	13.6500	+2.632%	5	141	-48.571%
2025-05-19	13.3000	13.3000	13.3000	13.3000	-0.150%	9	146	-47.218%
2025-05-14	12.8100	13.4500	12.6000	13.3200	-20.714%	10	137	-47.297%
2025-05-08	16.8000	16.8000	16.8000	16.8000	-5.352%	1	133	-58.214%
2025-05-07	17.7500	17.7500	17.7500	17.7500	-1.114%	1	134	-60.451%
2025-04-30	17.9500	17.9500	17.9500	17.9500	+13.035%	2	135	-60.891%
2025-04-28	15.8800	15.8800	15.8800	15.8800	-6.862%	1	137	-55.793%
2025-04-16	17.0500	17.0500	17.0500	17.0500	-2.571%	7	138	-58.827%
2025-04-11	17.5000	17.5000	17.5000	17.5000	+14.379%	20	138	-59.886%
2025-03-21	15.3000	15.3000	15.3000	15.3000	-1.290%	2	138	-54.118%
2025-03-17	15.4500	15.5000	15.4500	15.5000	-0.450%	12	139	-54.710%
2025-03-14	15.5700	15.5700	15.5700	15.5700	-4.185%	2	139	-54.913%
2025-03-13	16.2500	16.2500	16.2500	16.2500	+3.175%	1	139	-56.800%
2025-02-28	15.7500	15.7500	15.7500	15.7500	+19.318%	2	139	-55.429%
2025-02-21	13.2000	13.2000	13.2000	13.2000	+1.149%	2	139	-46.818%
2025-02-19	13.0500	13.0500	13.0500	13.0500	-1.211%	1	140	-46.207%
2025-02-18	13.3500	13.3500	13.2100	13.2100	-8.708%	4	140	-46.858%
2025-02-14	14.4700	14.4700	14.4700	14.4700	-5.363%	2	143	-51.486%
2025-02-13	15.6000	15.6000	15.1700	15.2900	-7.780%	11	135	-54.088%
2025-02-10	17.4000	17.4000	16.5800	16.5800	-12.042%	4	135	-57.660%
2025-02-06	18.8500	18.8500	18.8500	18.8500	+3.288%	100	135	-62.759%
2025-01-22	18.2500	18.2500	18.2500	18.2500	+6.913%	1	60	-61.534%
2025-01-06	17.0700	17.0700	17.0700	17.0700	+0.412%	1	60	-58.875%
2024-12-03	17.0000	17.0000	17.0000	17.0000	-8.108%	1	60	-58.706%
2024-12-02	18.6500	18.6500	18.5000	18.5000	+1.425%	2	61	-62.054%
2024-11-25	18.2400	18.2400	18.2400	18.2400	-15.360%	1	61	-61.513%
2024-11-19	21.5500	21.5500	21.5500	21.5500	-10.692%	1	61	-67.425%
2024-11-14	24.1300	24.1300	24.1300	24.1300	+5.325%	1	62	-70.908%
2024-11-12	22.9100	22.9100	22.9100	22.9100	+4.136%	1	62	-69.358%
2024-11-04	22.0000	22.0000	22.0000	22.0000	+8.696%	20	62	-68.091%
2024-10-31	20.5000	20.5500	20.2400	20.2400	+17.743%	42	74	-65.316%
2024-10-30	17.6800	18.8000	17.1800	17.1900	+36.645%	130	110	-59.162%
2024-10-28	12.6300	12.6300	12.5800	12.5800	-5.342%	60	202	-44.197%
2024-10-23	13.4000	13.4100	13.2900	13.2900	-5.745%	80	142	-47.178%
2024-10-03	14.0000	14.1000	14.0000	14.1000	-2.759%	3	62	-50.213%
2024-10-02	14.7000	14.7000	14.5000	14.5000	0.000%	21	60	-51.586%