Dark

SMCI20270115P43
SMCI Jan 15 2027 43.00 Put (SMCI270115P00043000)
option OPRA

EOD

Sep 17, 2026

8.20-18.082%(-1.81)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.8000	8.8000	8.2000	8.2000	-18.082%	42	934	0.000%
2026-09-16	10.0100	10.0100	10.0100	10.0100	+0.100%	1	933	-18.082%
2026-09-14	10.0000	10.0000	10.0000	10.0000	+15.340%	1	932	-18.000%
2026-09-11	9.0500	9.0500	8.6700	8.6700	-7.864%	9	932	-5.421%
2026-09-10	9.3700	9.4100	9.3700	9.4100	+3.520%	2	937	-12.859%
2026-09-09	9.1000	9.1000	9.0900	9.0900	+5.087%	7	939	-9.791%
2026-09-08	8.6500	8.6500	8.6500	8.6500	-18.165%	23	932	-5.202%
2026-09-01	10.5700	10.5700	10.5700	10.5700	+5.174%	50	932	-22.422%
2026-08-27	10.0500	10.0500	10.0500	10.0500	-3.365%	2	982	-18.408%
2026-08-26	10.2000	10.4000	10.1500	10.4000	+2.463%	26	982	-21.154%
2026-08-25	10.1500	10.1500	10.1500	10.1500	-6.452%	2	981	-19.212%
2026-08-20	10.8500	10.8500	10.8500	10.8500	+0.463%	1	981	-24.424%
2026-08-19	10.6500	10.8000	10.6500	10.8000	-0.461%	3	981	-24.074%
2026-08-18	10.8500	10.8500	10.8500	10.8500	+3.728%	1	984	-24.424%
2026-08-17	10.3500	10.4700	10.3500	10.4600	+5.126%	32	984	-21.606%
2026-08-14	9.9500	9.9500	9.9500	9.9500	+0.505%	33	1,009	-17.588%
2026-08-13	9.0000	9.9000	9.0000	9.9000	-14.655%	22	1,042	-17.172%
2026-08-12	11.6000	11.6000	11.6000	11.6000	-28.218%	20	1,040	-29.310%
2026-08-06	16.1600	16.1600	16.1600	16.1600	+5.003%	1	1,048	-49.257%
2026-07-23	15.3900	15.3900	15.3900	15.3900	-2.902%	4	1,047	-46.719%
2026-07-22	15.2500	15.8500	15.2500	15.8500	-19.706%	2	1,049	-48.265%
2026-07-21	19.7400	19.7400	19.7400	19.7400	+19.636%	5	1,049	-58.460%
2026-06-18	16.5000	16.5000	16.5000	16.5000	+10.368%	1	1,046	-50.303%
2026-06-10	14.5000	14.9500	14.5000	14.9500	+41.706%	2	1,046	-45.151%
2026-06-08	10.5000	10.5500	10.5000	10.5500	-5.126%	4	1,047	-22.275%
2026-06-05	10.9500	11.3000	10.3500	11.1200	+18.298%	31	1,047	-26.259%
2026-06-04	9.8500	9.8500	9.4000	9.4000	-4.762%	18	1,058	-12.766%
2026-06-03	9.6500	9.8700	9.6500	9.8700	+9.061%	2	1,046	-16.920%
2026-06-02	8.7200	9.0500	8.7200	9.0500	-12.560%	8	1,046	-9.392%
2026-05-29	10.1500	10.3800	10.1500	10.3500	-6.335%	23	1,042	-20.773%
2026-05-28	11.0500	11.0500	11.0500	11.0500	-37.782%	40	1,040	-25.792%
2026-04-14	18.0700	18.0700	17.7600	17.7600	-22.071%	22	1,040	-53.829%
2026-03-27	23.0500	23.0500	22.7900	22.7900	+50.927%	2	1,022	-64.019%
2026-03-05	14.7500	15.1000	14.7500	15.1000	-3.205%	3	1,022	-45.695%
2026-02-11	15.3000	15.6000	15.3000	15.6000	+6.195%	36	1,022	-47.436%
2026-02-09	14.8500	14.8500	14.6900	14.6900	-0.068%	41	1,041	-44.180%
2026-02-06	14.7000	14.7000	14.7000	14.7000	-6.070%	13	1,041	-44.218%
2026-01-21	15.7000	16.2000	15.6500	15.6500	-7.396%	33	1,044	-47.604%
2025-12-31	16.9000	16.9000	16.9000	16.9000	-2.312%	12	1,017	-51.479%
2025-12-18	17.2500	17.3000	17.2500	17.3000	+8.464%	2	1,017	-52.601%
2025-12-15	15.9500	15.9500	15.9500	15.9500	-2.862%	2	1,018	-48.589%
2025-11-20	16.4200	16.4200	16.4200	16.4200	+4.920%	1	1,020	-50.061%
2025-11-18	15.6500	15.6500	15.6500	15.6500	+8.832%	1	1,021	-47.604%
2025-11-13	14.3800	14.3800	14.3800	14.3800	+6.914%	1	1,020	-42.976%
2025-11-07	13.4500	13.4500	13.4500	13.4500	+10.065%	2	1,019	-39.033%
2025-11-05	12.0000	12.3000	12.0000	12.2200	+36.536%	272	1,019	-32.897%
2025-10-16	8.9600	8.9600	8.9500	8.9500	+3.949%	40	759	-8.380%
2025-10-02	8.6100	8.6100	8.6100	8.6100	-3.258%	5	799	-4.762%
2025-10-01	8.9000	8.9000	8.9000	8.9000	-9.645%	2	799	-7.865%
2025-09-29	9.8500	9.8500	9.8500	9.8500	-3.902%	1	800	-16.751%
2025-09-25	10.2500	10.2500	10.2500	10.2500	+3.535%	2	801	-20.000%
2025-09-18	9.9000	9.9000	9.9000	9.9000	-3.603%	1	801	-17.172%
2025-09-11	10.2700	10.2700	10.2700	10.2700	+3.528%	2	801	-20.156%
2025-09-10	10.2000	10.2000	9.9200	9.9200	-5.972%	2	801	-17.339%
2025-09-09	10.7500	10.7500	10.5500	10.5500	-7.456%	2	803	-22.275%
2025-09-08	11.4000	11.4000	11.4000	11.4000	-4.202%	3	804	-28.070%
2025-09-02	11.9000	11.9000	11.9000	11.9000	+7.207%	1	806	-31.092%
2025-08-29	11.0400	11.1000	11.0400	11.1000	+9.901%	2	806	-26.126%
2025-08-28	10.1000	10.1000	10.1000	10.1000	-2.415%	1	806	-18.812%
2025-08-26	10.3500	10.3500	10.3500	10.3500	+2.374%	4	807	-20.773%
2025-08-25	10.1100	10.1100	10.1100	10.1100	-8.672%	1	807	-18.892%
2025-08-20	11.0700	11.0700	11.0700	11.0700	+4.730%	1	808	-25.926%
2025-08-19	10.3500	10.5700	10.3500	10.5700	+8.969%	35	807	-22.422%
2025-08-18	9.7000	9.7000	9.7000	9.7000	-4.902%	3	817	-15.464%
2025-08-15	10.4000	10.4000	10.2000	10.2000	+0.592%	2	817	-19.608%
2025-08-14	10.3500	10.3500	10.1400	10.1400	+0.896%	3	817	-19.132%
2025-08-13	10.0500	10.0500	10.0500	10.0500	-1.180%	1	817	-18.408%
2025-08-11	10.1700	10.1700	10.1700	10.1700	-6.181%	1	817	-19.371%
2025-08-08	10.8400	10.8400	10.8400	10.8400	+5.550%	2	817	-24.354%
2025-08-07	10.2700	10.2700	10.2700	10.2700	-0.773%	1	817	-20.156%
2025-08-06	10.3500	10.3500	10.3500	10.3500	+13.736%	1	816	-20.773%
2025-08-01	9.1000	9.1000	9.1000	9.1000	+12.346%	8	815	-9.890%
2025-07-31	7.9500	8.1000	7.7000	8.1000	+1.887%	143	817	+1.235%
2025-07-30	7.9500	7.9500	7.9500	7.9500	-0.996%	10	816	+3.145%
2025-07-28	8.1500	8.1500	8.0300	8.0300	-8.229%	6	846	+2.117%
2025-07-25	8.7500	8.7500	8.7500	8.7500	-4.891%	30	843	-6.286%
2025-07-21	9.2000	9.2000	9.2000	9.2000	-7.908%	30	873	-10.870%
2025-07-17	9.9000	9.9900	9.9000	9.9900	-12.751%	11	843	-17.918%
2025-07-09	11.4500	11.4500	11.4500	11.4500	-6.911%	300	850	-28.384%
2025-07-02	12.3000	12.3000	12.3000	12.3000	-0.485%	1	550	-33.333%
2025-06-30	12.3600	12.3600	12.3600	12.3600	-4.186%	2	549	-33.657%
2025-06-25	12.9000	12.9000	12.9000	12.9000	-7.527%	1	547	-36.434%
2025-06-24	14.2000	14.2000	13.9500	13.9500	-3.125%	2	548	-41.219%
2025-06-23	14.1900	14.4000	14.0600	14.4000	+2.857%	14	550	-43.056%
2025-06-18	14.0000	14.0000	14.0000	14.0000	-0.356%	2	539	-41.429%
2025-06-17	13.8000	14.0500	13.8000	14.0500	+1.079%	15	539	-41.637%
2025-06-16	13.7500	13.9000	13.7500	13.9000	-4.467%	34	552	-41.007%
2025-06-13	14.7000	14.7000	14.5500	14.5500	+3.929%	4	558	-43.643%
2025-06-12	14.3500	14.3500	13.9700	14.0000	-1.060%	23	558	-41.429%
2025-06-04	14.1800	14.1800	14.1500	14.1500	-7.456%	6	537	-42.049%
2025-05-27	15.2900	15.2900	15.2900	15.2900	-2.921%	1	534	-46.370%
2025-05-23	15.7500	15.7500	15.7500	15.7500	+8.846%	2	535	-47.937%
2025-05-16	14.4700	14.4700	14.4700	14.4700	-1.094%	20	535	-43.331%
2025-05-14	14.6300	14.6300	14.6300	14.6300	-16.400%	1	525	-43.951%
2025-05-12	17.5000	17.5000	17.5000	17.5000	-5.914%	1	524	-53.143%
2025-05-01	18.6000	18.6000	18.6000	18.6000	-4.615%	1	524	-55.914%
2025-04-30	19.8000	19.8000	19.5000	19.5000	+5.691%	2	524	-57.949%
2025-04-14	18.0500	18.4500	18.0500	18.4500	-0.806%	314	525	-55.556%
2025-04-10	18.7500	18.7500	18.6000	18.6000	-1.064%	212	439	-55.914%
2025-04-08	18.6000	18.8000	18.5500	18.8000	-3.491%	109	651	-56.383%
2025-04-03	19.4800	19.4800	19.4800	19.4800	+10.056%	1	552	-57.906%
2025-03-26	17.7000	17.7000	17.7000	17.7000	+7.533%	3	551	-53.672%
2025-03-24	16.4600	16.4600	16.4600	16.4600	-0.544%	5	554	-50.182%
2025-03-17	16.5500	16.5500	16.5500	16.5500	-2.647%	2	549	-50.453%
2025-03-14	16.8000	17.0000	16.8000	17.0000	-3.134%	4	551	-51.765%
2025-03-13	17.5500	17.5500	17.5500	17.5500	+7.012%	1	551	-53.276%
2025-03-12	16.8000	16.8000	16.4000	16.4000	-10.137%	6	551	-50.000%
2025-03-10	18.2500	18.2500	18.2500	18.2500	-0.109%	1	546	-55.068%
2025-03-03	18.2700	18.2700	18.2700	18.2700	+11.064%	50	545	-55.118%
2025-02-27	16.4500	16.4500	16.4500	16.4500	+23.684%	1	494	-50.152%
2025-02-19	13.9800	13.9800	13.1500	13.3000	-6.993%	9	494	-38.346%
2025-02-18	14.0700	14.3000	13.7000	14.3000	-6.719%	3	493	-42.657%
2025-02-14	15.3300	15.3300	15.3300	15.3300	-6.922%	2	490	-46.510%
2025-02-13	16.4700	16.4700	16.4700	16.4700	-8.753%	1	490	-50.213%
2025-02-10	18.0500	18.0500	18.0500	18.0500	-6.622%	10	490	-54.571%
2025-02-07	19.3300	19.3300	19.3300	19.3300	-3.831%	4	480	-57.579%
2025-02-06	20.1000	20.1000	20.1000	20.1000	-0.099%	2	480	-59.204%
2025-01-17	20.0700	20.1200	20.0700	20.1200	+3.445%	4	479	-59.245%
2025-01-08	19.4500	19.4500	19.4500	19.4500	+4.852%	3	476	-57.841%
2025-01-07	18.5500	18.5500	18.5500	18.5500	-6.784%	1	476	-55.795%
2025-01-03	19.9000	19.9000	19.9000	19.9000	-2.927%	2	476	-58.794%
2024-12-31	20.5000	20.5000	20.5000	20.5000	+3.171%	40	436	-60.000%
2024-12-20	19.5700	19.8700	19.5700	19.8700	-2.598%	5	436	-58.732%
2024-12-16	20.4000	20.4000	20.4000	20.4000	+23.263%	1	440	-59.804%
2024-12-09	16.5500	16.5500	16.5500	16.5500	-4.556%	2	440	-50.453%
2024-12-06	17.5500	17.5500	17.3400	17.3400	-1.868%	8	442	-52.710%
2024-12-05	17.6700	17.6700	17.6700	17.6700	+2.139%	1	444	-53.594%
2024-12-03	17.3000	17.3000	17.3000	17.3000	-21.755%	1	443	-52.601%
2024-11-21	22.1100	22.1100	22.1100	22.1100	-2.125%	7	435	-62.913%
2024-11-01	22.5900	22.5900	22.5900	22.5900	+1.300%	4	435	-63.701%
2024-10-31	22.3000	22.3000	22.3000	22.3000	+58.156%	436	435	-63.229%
2024-10-29	14.1000	14.1000	14.1000	14.1000	-3.425%	2	15	-41.844%
2024-10-22	14.6000	14.6000	14.6000	14.6000	+4.286%	1	13	-43.836%
2024-10-21	14.0000	14.0000	14.0000	14.0000	-5.533%	3	13	-41.429%
2024-10-08	14.8200	14.8200	14.8200	14.8200	+8.175%	1	14	-44.669%
2024-10-07	15.0000	15.0000	13.7000	13.7000	-10.164%	5	14	-40.146%
2024-10-03	15.2500	15.2500	15.2500	15.2500	0.000%	1	11	-46.230%