Dark

SMCI20270115P42
SMCI Jan 15 2027 42.00 Put (SMCI270115P00042000)
option OPRA

EOD

Sep 17, 2026

7.58-16.886%(-1.54)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.1500	8.1500	7.5000	7.5800	-16.886%	25	1,383	0.000%
2026-09-16	9.1200	9.1200	9.1200	9.1200	+2.935%	1	1,387	-16.886%
2026-09-14	8.8600	8.8700	8.8600	8.8600	+1.257%	27	1,388	-14.447%
2026-09-10	8.7500	8.7500	8.7500	8.7500	+3.550%	8	1,375	-13.371%
2026-09-09	8.1500	8.4500	8.0900	8.4500	+5.493%	26	1,373	-10.296%
2026-09-08	7.6800	8.0500	7.6800	8.0100	-4.869%	31	1,397	-5.368%
2026-09-04	7.9400	8.4200	7.7000	8.4200	-15.377%	25	1,363	-9.976%
2026-09-02	9.9500	9.9500	9.9500	9.9500	+5.291%	30	1,363	-23.819%
2026-08-31	9.4500	9.4500	9.4500	9.4500	+1.613%	150	1,365	-19.788%
2026-08-28	9.3000	9.3000	9.3000	9.3000	-4.124%	2	1,263	-18.495%
2026-08-26	9.7000	9.8500	9.6900	9.7000	+2.105%	76	1,263	-21.856%
2026-08-25	9.5000	9.5000	9.5000	9.5000	-8.035%	2	1,255	-20.211%
2026-08-20	10.1000	10.7300	10.1000	10.3300	+3.924%	7	1,257	-26.621%
2026-08-19	10.4000	10.4000	9.8500	9.9400	-0.501%	32	1,256	-23.742%
2026-08-18	9.9800	9.9900	9.9700	9.9900	+1.939%	4	1,261	-24.124%
2026-08-17	9.6000	9.8000	9.6000	9.8000	+7.692%	8	1,257	-22.653%
2026-08-14	9.1500	9.1500	9.1000	9.1000	-2.674%	3	1,259	-16.703%
2026-08-13	8.6500	9.4700	8.5000	9.3500	-5.651%	10	1,260	-18.930%
2026-08-12	11.0000	11.0000	9.9100	9.9100	-35.440%	78	1,258	-23.512%
2026-08-06	15.3500	15.3500	15.3500	15.3500	+5.862%	1	1,258	-50.619%
2026-07-23	14.5000	14.5000	14.5000	14.5000	0.000%	10	1,257	-47.724%
2026-07-22	14.5000	14.5000	14.5000	14.5000	-24.675%	1	1,267	-47.724%
2026-07-20	19.2500	19.2500	19.2500	19.2500	+1.852%	18	1,268	-60.623%
2026-07-16	18.9000	18.9000	18.9000	18.9000	+7.509%	5	1,270	-59.894%
2026-07-02	17.5800	17.5800	17.5800	17.5800	+9.193%	10	1,255	-56.883%
2026-06-30	16.1000	16.1000	16.1000	16.1000	+6.977%	1	1,255	-52.919%
2026-06-24	14.2000	15.0500	14.2000	15.0500	+14.015%	78	1,256	-49.635%
2026-06-22	13.2500	13.2500	13.2000	13.2000	-17.706%	3	1,256	-42.576%
2026-06-16	15.7800	16.0400	15.7800	16.0400	+4.495%	2	1,257	-52.743%
2026-06-12	15.3500	15.3500	15.3500	15.3500	-7.363%	2	1,255	-50.619%
2026-06-11	16.5700	16.5700	16.5700	16.5700	+1.656%	10	1,255	-54.255%
2026-06-10	14.3000	16.3000	14.0000	16.3000	+35.270%	5	1,252	-53.497%
2026-06-09	10.6000	12.0500	10.5500	12.0500	+21.106%	507	1,253	-37.095%
2026-06-08	10.1500	10.1500	9.9000	9.9500	-5.687%	28	1,063	-23.819%
2026-06-05	10.0500	10.7000	10.0500	10.5500	+13.441%	20	1,062	-28.152%
2026-06-03	9.0500	9.3000	9.0500	9.3000	+9.412%	204	1,050	-18.495%
2026-06-02	8.5500	8.5500	8.5000	8.5000	-11.550%	61	1,250	-10.824%
2026-05-29	9.8100	9.8100	9.6100	9.6100	-11.510%	28	1,249	-21.124%
2026-05-28	10.5900	10.8600	10.5500	10.8600	-11.347%	72	1,249	-30.203%
2026-05-27	12.2500	12.2500	12.2500	12.2500	-20.917%	1	1,237	-38.122%
2026-05-18	15.4900	15.4900	15.4900	15.4900	+11.841%	2	1,237	-51.065%
2026-05-13	13.8500	13.8500	13.8500	13.8500	-0.859%	5	1,239	-45.271%
2026-05-06	14.0000	14.0000	13.9700	13.9700	-17.775%	8	1,234	-45.741%
2026-05-04	16.9900	16.9900	16.9900	16.9900	+5.857%	29	1,233	-55.386%
2026-04-20	16.0500	16.0500	16.0500	16.0500	-21.439%	1	1,204	-52.773%
2026-04-06	20.4300	20.4300	20.4300	20.4300	-3.723%	2	1,203	-62.898%
2026-04-02	21.2200	21.2200	21.2200	21.2200	+4.326%	2	1,199	-64.279%
2026-04-01	20.3400	20.3400	20.3400	20.3400	-5.659%	2	1,199	-62.734%
2026-03-23	21.5600	21.5600	21.5600	21.5600	-2.970%	1	1,197	-64.842%
2026-03-20	22.2200	22.2200	22.2200	22.2200	+45.705%	50	1,196	-65.887%
2026-03-19	15.2800	15.2800	15.2500	15.2500	+3.741%	75	1,246	-50.295%
2026-03-05	14.7000	14.7000	14.7000	14.7000	+3.521%	1	1,321	-48.435%
2026-02-27	14.1500	14.2000	14.1500	14.2000	+5.185%	11	1,321	-46.620%
2026-02-25	13.5000	13.5000	13.5000	13.5000	-9.091%	1	1,317	-43.852%
2026-02-11	14.8500	14.8500	14.8500	14.8500	-2.623%	12	1,317	-48.956%
2026-01-28	15.2500	15.2500	15.2500	15.2500	+5.390%	3	1,329	-50.295%
2026-01-22	14.4700	14.4700	14.4700	14.4700	-6.645%	10	1,327	-47.616%
2026-01-21	14.9500	15.5000	14.9500	15.5000	-2.821%	27	1,317	-51.097%
2026-01-05	15.9500	15.9500	15.9500	15.9500	+1.399%	1	1,291	-52.476%
2025-12-26	15.7100	15.7300	15.7100	15.7300	+3.828%	3	1,291	-51.812%
2025-12-15	15.1500	15.1500	15.1500	15.1500	+3.767%	1	1,288	-49.967%
2025-11-20	14.6000	14.6000	14.6000	14.6000	-1.484%	1	1,287	-48.082%
2025-11-19	14.8200	14.8200	14.8200	14.8200	+3.275%	10	1,288	-48.853%
2025-11-13	14.0500	14.3500	14.0000	14.3500	+23.707%	148	1,288	-47.178%
2025-11-05	11.6000	11.6000	11.6000	11.6000	+20.582%	1	1,288	-34.655%
2025-10-30	9.6200	9.6200	9.6200	9.6200	-5.779%	1	1,287	-21.206%
2025-10-23	10.2100	10.2100	10.2100	10.2100	+18.171%	20	1,287	-25.759%
2025-10-15	8.6400	8.6400	8.6400	8.6400	+8.679%	1	1,267	-12.269%
2025-10-03	7.9500	7.9500	7.9500	7.9500	-14.973%	1	1,268	-4.654%
2025-09-29	9.3500	9.3500	9.3500	9.3500	-0.532%	1	1,268	-18.930%
2025-09-25	9.4000	9.4000	9.4000	9.4000	-2.083%	1	1,269	-19.362%
2025-09-11	9.6000	9.6000	9.6000	9.6000	+1.803%	1	1,270	-21.042%
2025-09-10	9.2600	9.5200	9.2600	9.4300	-7.094%	3	1,271	-19.618%
2025-09-09	10.1300	10.1500	10.0800	10.1500	-4.245%	4	1,274	-25.320%
2025-09-05	10.6000	10.6000	10.6000	10.6000	-3.636%	1	1,272	-28.491%
2025-09-02	11.0800	11.0800	11.0000	11.0000	+5.163%	2	1,271	-31.091%
2025-08-29	10.4300	10.4600	10.3500	10.4600	+10.688%	4	1,273	-27.533%
2025-08-28	9.5500	9.5500	9.4500	9.4500	-3.571%	49	1,273	-19.788%
2025-08-26	9.8000	9.8000	9.8000	9.8000	+2.083%	1	1,311	-22.653%
2025-08-25	9.6000	9.6000	9.6000	9.6000	-4.000%	1	1,311	-21.042%
2025-08-22	10.0000	10.0000	10.0000	10.0000	-4.489%	1	1,311	-24.200%
2025-08-21	10.4700	10.4700	10.4700	10.4700	+1.650%	4	1,312	-27.603%
2025-08-20	10.5500	10.5500	10.3000	10.3000	+3.518%	89	1,316	-26.408%
2025-08-19	9.3000	9.9500	9.3000	9.9500	+8.743%	95	1,310	-23.819%
2025-08-18	9.3000	9.3000	9.1500	9.1500	-5.181%	2	1,309	-17.158%
2025-08-15	9.7500	9.7500	9.6500	9.6500	-1.026%	3	1,310	-21.451%
2025-08-14	9.7500	9.7500	9.7500	9.7500	+2.632%	1	1,310	-22.256%
2025-08-13	9.5000	9.5000	9.5000	9.5000	+0.423%	1	1,310	-20.211%
2025-08-12	9.5300	9.5300	9.4600	9.4600	-0.942%	2	1,310	-19.873%
2025-08-11	9.5500	9.5500	9.5500	9.5500	-6.373%	3	1,312	-20.628%
2025-08-08	10.1000	10.2000	10.1000	10.2000	-1.734%	6	1,315	-25.686%
2025-08-06	10.3800	10.3800	10.3800	10.3800	+30.566%	20	1,316	-26.975%
2025-08-04	7.9500	7.9500	7.9500	7.9500	+5.020%	15	1,296	-4.654%
2025-07-31	7.5700	7.5700	7.5700	7.5700	+0.265%	2	1,281	+0.132%
2025-07-28	8.0000	8.0000	7.5500	7.5500	-12.311%	90	1,283	+0.397%
2025-07-24	8.6100	8.6100	8.6100	8.6100	-4.862%	2	1,203	-11.963%
2025-07-21	9.2500	9.2500	9.0000	9.0500	-2.793%	57	1,206	-16.243%
2025-07-18	9.3100	9.3100	9.3100	9.3100	-2.000%	30	1,257	-18.582%
2025-07-17	9.3200	9.5000	9.3200	9.5000	-3.651%	3	1,287	-20.211%
2025-07-16	9.9000	9.9000	9.8600	9.8600	+2.176%	3	1,286	-23.124%
2025-07-15	10.1000	10.1000	9.6500	9.6500	-11.060%	80	1,285	-21.451%
2025-07-14	10.8500	10.8500	10.8500	10.8500	-2.691%	1	1,205	-30.138%
2025-07-09	11.1500	11.1500	11.1500	11.1500	-2.620%	1	1,205	-32.018%
2025-07-08	11.4500	11.4500	11.4500	11.4500	-4.979%	4	1,204	-33.799%
2025-06-27	12.0500	12.0500	12.0500	12.0500	-2.033%	5	1,208	-37.095%
2025-06-26	12.3000	12.3000	12.3000	12.3000	-4.725%	1	1,213	-38.374%
2025-06-25	13.1500	13.1500	12.9100	12.9100	-4.015%	2	1,214	-41.286%
2025-06-24	13.7000	13.7000	13.3300	13.4500	-3.237%	10	1,216	-43.643%
2025-06-23	13.6100	13.9000	13.4000	13.9000	+6.107%	7	1,209	-45.468%
2025-06-20	13.1000	13.1000	13.1000	13.1000	-0.304%	2	1,204	-42.137%
2025-06-18	13.1000	13.1400	13.0900	13.1400	-2.377%	3	1,204	-42.314%
2025-06-17	13.0700	13.4600	13.0700	13.4600	-1.752%	2	1,204	-43.685%
2025-06-16	13.7000	13.7000	13.7000	13.7000	-1.580%	1	1,204	-44.672%
2025-06-13	14.0000	14.0000	13.8000	13.9200	+3.111%	22	1,205	-45.546%
2025-06-11	13.3000	13.5000	13.3000	13.5000	-1.460%	2	1,196	-43.852%
2025-06-10	13.5700	13.7000	13.5700	13.7000	+0.661%	2	1,196	-44.672%
2025-06-09	14.0000	14.0000	13.6100	13.6100	-4.491%	2	1,195	-44.306%
2025-06-06	14.0700	14.2500	14.0700	14.2500	0.000%	8	1,197	-46.807%
2025-06-05	13.6000	14.2500	13.6000	14.2500	+4.015%	5	1,193	-46.807%
2025-06-03	14.0600	14.0600	13.7000	13.7000	-4.861%	2	1,188	-44.672%
2025-06-02	14.4000	14.4000	14.4000	14.4000	-1.706%	1	1,189	-47.361%
2025-05-29	14.6500	14.6500	14.6500	14.6500	0.000%	1	1,190	-48.259%
2025-05-28	14.5900	14.6500	14.5000	14.6500	+3.169%	3	1,189	-48.259%
2025-05-27	14.2000	14.2000	14.2000	14.2000	-1.183%	4	1,188	-46.620%
2025-05-21	14.3700	14.3700	14.3700	14.3700	+1.915%	1	1,184	-47.251%
2025-05-15	14.1000	14.1000	14.1000	14.1000	0.000%	1	1,183	-46.241%
2025-05-14	14.0000	14.1000	14.0000	14.1000	-7.237%	4	1,182	-46.241%
2025-05-13	15.2000	15.2000	15.2000	15.2000	-14.366%	10	1,182	-50.132%
2025-05-05	17.7500	17.7500	17.7500	17.7500	-0.838%	1	1,192	-57.296%
2025-04-16	17.9000	17.9000	17.9000	17.9000	+0.902%	1	1,192	-57.654%
2025-04-15	17.7400	17.7400	17.7400	17.7400	-0.894%	54	1,191	-57.272%
2025-04-10	17.5200	18.1000	17.5200	17.9000	-4.431%	1,130	1,137	-57.654%
2025-04-07	18.7300	18.7300	18.7300	18.7300	-9.078%	1	210	-59.530%
2025-04-04	20.6000	20.6000	20.6000	20.6000	+15.861%	40	210	-63.204%
2025-03-28	17.7800	17.7800	17.7800	17.7800	+1.484%	2	230	-57.368%
2025-03-27	17.5200	17.5200	17.5200	17.5200	+10.467%	1	230	-56.735%
2025-03-25	15.1500	15.8600	15.1500	15.8600	+2.323%	11	230	-52.207%
2025-03-24	15.5000	15.5000	15.5000	15.5000	-0.386%	2	219	-51.097%
2025-03-21	15.5600	15.5600	15.5600	15.5600	-14.926%	2	219	-51.285%
2025-03-07	18.2900	18.2900	18.2900	18.2900	+1.724%	2	219	-58.557%
2025-03-06	17.9800	17.9800	17.9800	17.9800	+9.168%	1	218	-57.842%
2025-03-03	16.4700	16.4700	16.4700	16.4700	+1.354%	1	218	-53.977%
2025-02-27	16.2500	16.2500	16.2500	16.2500	+21.723%	1	217	-53.354%
2025-02-26	13.3500	13.3500	13.3500	13.3500	+0.376%	1	218	-43.221%
2025-02-24	13.3000	13.3000	13.3000	13.3000	-3.623%	2	217	-43.008%
2025-02-20	13.5400	13.8000	13.5400	13.8000	+4.704%	3	217	-45.072%
2025-02-19	13.0700	13.1800	13.0700	13.1800	-4.423%	3	217	-42.489%
2025-02-18	13.4000	13.7900	13.4000	13.7900	-6.318%	3	218	-45.033%
2025-02-14	14.6800	14.7200	14.6800	14.7200	-6.540%	10	217	-48.505%
2025-02-13	15.8600	15.8600	15.7500	15.7500	-4.255%	24	217	-51.873%
2025-02-12	17.0000	17.0000	16.2500	16.4500	-9.116%	6	216	-53.921%
2025-02-11	17.4300	18.1000	17.4300	18.1000	+5.478%	24	211	-58.122%
2025-02-10	18.1400	18.1400	17.1600	17.1600	-11.226%	10	213	-55.828%
2025-01-17	19.3300	19.3300	19.3300	19.3300	-1.928%	2	212	-60.786%
2024-12-30	19.7600	19.7600	19.7100	19.7100	+2.071%	21	212	-61.542%
2024-12-16	19.3100	19.3100	19.3100	19.3100	+11.942%	1	192	-60.746%
2024-12-04	17.7000	17.7000	17.2500	17.2500	-2.266%	10	192	-56.058%
2024-12-03	17.2900	17.6500	17.2500	17.6500	+0.113%	23	184	-57.054%
2024-12-02	18.0000	18.0000	17.6300	17.6300	-12.766%	5	189	-57.005%
2024-11-22	20.0500	20.5300	20.0200	20.2100	-25.259%	52	185	-62.494%
2024-11-15	27.0400	27.0400	27.0400	27.0400	+12.667%	60	165	-71.967%
2024-11-06	24.0000	24.0000	24.0000	24.0000	+11.628%	10	135	-68.417%
2024-10-31	21.6500	21.6500	21.5000	21.5000	+11.921%	89	135	-64.744%
2024-10-30	19.1100	19.5100	19.1100	19.2100	+44.219%	49	96	-60.541%
2024-10-15	13.3200	13.3200	13.3200	13.3200	-6.197%	10	72	-43.093%
2024-10-07	14.2000	14.2000	14.2000	14.2000	-4.054%	4	62	-46.620%
2024-10-04	14.8000	14.8000	14.8000	14.8000	-0.604%	8	62	-48.784%
2024-10-02	14.9000	14.9000	14.8900	14.8900	0.000%	100	60	-49.093%