Dark

SMCI20270115P44
SMCI Jan 15 2027 44.00 Put (SMCI270115P00044000)
option OPRA

EOD

Sep 17, 2026

9.55-12.385%(-1.35)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.5000	9.5500	9.4500	9.5500	-12.385%	3	451	0.000%
2026-09-16	10.9000	10.9000	10.9000	10.9000	-2.066%	9	453	-12.385%
2026-09-15	10.9900	11.1300	10.9900	11.1300	+20.324%	2	453	-14.196%
2026-09-11	9.2500	9.2500	9.2500	9.2500	-2.632%	10	451	+3.243%
2026-09-09	9.5000	9.5000	9.5000	9.5000	+3.825%	1	441	+0.526%
2026-09-08	9.3000	9.3000	9.1000	9.1500	-4.188%	38	441	+4.372%
2026-09-04	9.5500	9.5500	9.5500	9.5500	-9.048%	1	418	0.000%
2026-09-03	11.1000	11.1000	10.5000	10.5000	-5.405%	51	418	-9.048%
2026-08-26	11.1000	11.1000	10.8500	11.1000	-10.772%	16	418	-13.964%
2026-08-12	12.4400	12.4400	12.4400	12.4400	-24.560%	1	412	-23.232%
2026-08-05	16.4000	16.4900	16.4000	16.4900	+0.856%	16	412	-42.086%
2026-07-22	16.3500	16.3500	16.3500	16.3500	-2.096%	3	402	-41.590%
2026-06-11	16.7000	16.7000	16.7000	16.7000	+53.211%	13	402	-42.814%
2026-06-08	11.1000	11.1000	10.9000	10.9000	-7.234%	52	406	-12.385%
2026-06-05	11.9500	11.9500	11.7500	11.7500	+11.692%	6	405	-18.723%
2026-06-04	10.5200	10.5200	10.5200	10.5200	+2.136%	5	400	-9.221%
2026-06-03	10.1000	10.3000	10.1000	10.3000	+6.736%	59	403	-7.282%
2026-06-02	9.6900	9.6900	9.5500	9.6500	-8.095%	18	400	-1.036%
2026-06-01	10.5000	10.5000	10.5000	10.5000	-2.957%	50	400	-9.048%
2026-05-29	10.9500	10.9500	10.8200	10.8200	-18.216%	23	400	-11.738%
2026-05-27	13.2300	13.2300	13.2300	13.2300	-5.500%	1	397	-27.816%
2026-05-22	14.0000	14.0000	14.0000	14.0000	-7.895%	43	398	-31.786%
2026-05-21	15.2000	15.2000	15.2000	15.2000	-10.165%	1	398	-37.171%
2026-05-18	16.9200	16.9200	16.9200	16.9200	-5.157%	1	398	-43.558%
2026-04-24	17.8400	17.8400	17.8400	17.8400	-19.203%	3	396	-46.469%
2026-04-01	22.0800	22.0800	22.0800	22.0800	-3.791%	2	399	-56.748%
2026-03-20	22.8400	23.0200	22.8400	22.9500	+45.807%	101	399	-58.388%
2026-03-17	15.7400	15.7400	15.7400	15.7400	+4.238%	3	408	-39.327%
2026-02-25	15.1000	15.1000	15.1000	15.1000	-14.689%	2	405	-36.755%
2026-02-18	17.7000	17.7000	17.7000	17.7000	+13.462%	1	405	-46.045%
2026-02-09	15.5000	15.6000	15.5000	15.6000	+1.299%	87	406	-38.782%
2026-02-06	15.4500	15.4500	15.4000	15.4000	-8.605%	52	335	-37.987%
2026-01-23	16.5000	16.9000	16.5000	16.8500	+4.012%	15	335	-43.323%
2026-01-22	16.2000	16.2000	16.2000	16.2000	-12.903%	1	336	-41.049%
2026-01-14	18.6000	18.6000	18.6000	18.6000	+6.407%	2	335	-48.656%
2025-12-30	17.4300	17.4800	17.3300	17.4800	+3.127%	12	335	-45.366%
2025-12-22	16.9000	16.9500	16.9000	16.9500	+11.660%	39	335	-43.658%
2025-12-08	15.1800	15.1800	15.1800	15.1800	-6.296%	3	335	-37.088%
2025-12-02	16.2000	16.2000	16.2000	16.2000	-2.115%	1	335	-41.049%
2025-12-01	16.5500	16.5500	16.5500	16.5500	+0.976%	1	335	-42.296%
2025-11-28	16.3900	16.3900	16.3900	16.3900	-1.856%	2	335	-41.733%
2025-11-26	16.7500	16.7500	16.7000	16.7000	-5.915%	65	395	-42.814%
2025-11-20	17.7500	17.7500	17.7500	17.7500	+7.576%	1	395	-46.197%
2025-11-17	16.1600	16.5000	16.1500	16.5000	+4.101%	6	395	-42.121%
2025-11-13	15.6000	15.9500	15.6000	15.8500	+8.562%	87	395	-39.748%
2025-11-12	14.5600	14.6000	14.5200	14.6000	+3.915%	96	397	-34.589%
2025-11-11	14.0500	14.0500	14.0500	14.0500	+12.400%	1	333	-32.028%
2025-11-05	12.5000	12.6400	12.5000	12.5000	+18.147%	4	334	-23.600%
2025-11-03	10.5800	10.5800	10.5800	10.5800	+2.222%	1	330	-9.735%
2025-10-31	10.3500	10.3500	10.3500	10.3500	+3.190%	1	330	-7.729%
2025-10-28	10.0300	10.0300	10.0300	10.0300	-11.785%	1	330	-4.786%
2025-10-23	11.3700	11.3700	11.3700	11.3700	+19.182%	2	330	-16.007%
2025-10-15	9.5400	9.5400	9.5400	9.5400	+9.278%	1	330	+0.105%
2025-10-08	8.7200	8.7300	8.7200	8.7300	+0.115%	2	331	+9.393%
2025-10-06	8.7200	8.7200	8.7200	8.7200	-5.217%	1	332	+9.518%
2025-10-02	9.2000	9.2000	9.2000	9.2000	-0.541%	1	333	+3.804%
2025-10-01	9.4900	9.4900	9.2500	9.2500	-10.628%	2	334	+3.243%
2025-09-24	9.9900	10.3500	9.9900	10.3500	+2.985%	37	334	-7.729%
2025-09-23	10.0500	10.0500	10.0500	10.0500	-7.373%	1	334	-4.975%
2025-09-17	10.8500	10.8500	10.8500	10.8500	+0.185%	1	333	-11.982%
2025-09-11	10.9500	10.9500	10.8300	10.8300	+0.278%	2	333	-11.819%
2025-09-10	10.8000	10.8000	10.8000	10.8000	-4.425%	2	332	-11.574%
2025-09-09	11.2000	11.3000	11.2000	11.3000	-4.399%	24	332	-15.487%
2025-08-29	11.8200	11.8200	11.8200	11.8200	+8.640%	1	331	-19.205%
2025-08-27	10.8700	10.8800	10.8700	10.8800	+0.276%	4	331	-12.224%
2025-08-26	10.8500	10.8500	10.8500	10.8500	+1.782%	1	327	-11.982%
2025-08-25	10.6600	10.6600	10.6600	10.6600	-8.889%	2	327	-10.413%
2025-08-21	11.7000	11.7000	11.7000	11.7000	-0.341%	63	326	-18.376%
2025-08-20	11.8000	11.8000	11.6000	11.7400	+15.098%	39	263	-18.654%
2025-08-18	10.2000	10.2000	10.2000	10.2000	-5.116%	12	248	-6.373%
2025-08-15	10.7500	10.7500	10.7500	10.7500	-0.739%	1	241	-11.163%
2025-08-14	10.9500	10.9500	10.8300	10.8300	+2.170%	4	240	-11.819%
2025-08-13	10.6000	10.6000	10.6000	10.6000	-7.018%	6	242	-9.906%
2025-08-06	11.2800	11.4000	11.2700	11.4000	+28.234%	7	241	-16.228%
2025-08-04	8.8900	8.8900	8.8900	8.8900	+5.833%	70	243	+7.424%
2025-07-31	8.4000	8.4000	8.4000	8.4000	-5.405%	30	208	+13.690%
2025-07-28	8.8800	8.8800	8.8800	8.8800	-12.941%	1	208	+7.545%
2025-07-23	10.2000	10.2000	10.2000	10.2000	-5.556%	1	207	-6.373%
2025-07-22	10.8000	10.8000	10.8000	10.8000	+0.279%	2	207	-11.574%
2025-07-15	10.7700	10.7700	10.7700	10.7700	-12.439%	1	207	-11.328%
2025-07-09	12.5500	12.5500	12.2500	12.3000	-0.886%	62	212	-22.358%
2025-07-08	12.8000	12.8000	12.4100	12.4100	-3.798%	2	155	-23.046%
2025-07-02	12.9000	12.9000	12.9000	12.9000	+1.176%	1	155	-25.969%
2025-06-30	13.2000	13.2000	12.7500	12.7500	-1.998%	4	155	-25.098%
2025-06-27	13.0100	13.0100	13.0100	13.0100	-4.898%	2	156	-26.595%
2025-06-26	13.6800	13.6800	13.6800	13.6800	+0.959%	1	158	-30.190%
2025-06-25	13.5500	13.5500	13.5500	13.5500	-7.509%	1	158	-29.520%
2025-06-24	14.6500	14.6500	14.6500	14.6500	-4.560%	1	158	-34.812%
2025-06-23	14.6500	15.3500	14.6500	15.3500	+8.099%	10	158	-37.785%
2025-06-20	13.9000	14.2000	13.9000	14.2000	-1.183%	8	150	-32.746%
2025-06-18	14.6000	14.6000	14.3700	14.3700	-1.911%	3	146	-33.542%
2025-06-17	14.6000	14.6500	14.4500	14.6500	+1.034%	10	146	-34.812%
2025-06-16	14.5000	14.5000	14.5000	14.5000	-6.149%	8	144	-34.138%
2025-06-13	15.1000	15.4500	15.0500	15.4500	+4.392%	6	137	-38.188%
2025-06-10	14.8000	14.8000	14.8000	14.8000	-1.003%	1	135	-35.473%
2025-06-09	14.9500	14.9500	14.9500	14.9500	-0.333%	1	135	-36.120%
2025-06-04	15.0000	15.0000	15.0000	15.0000	-5.363%	10	125	-36.333%
2025-06-02	15.8500	15.8500	15.8500	15.8500	-4.518%	1	125	-39.748%
2025-05-23	16.6500	16.6500	16.6000	16.6000	+5.063%	14	118	-42.470%
2025-05-22	15.8000	15.8000	15.8000	15.8000	+4.636%	1	118	-39.557%
2025-05-19	14.7500	15.1000	14.7500	15.1000	-2.706%	8	119	-36.755%
2025-05-15	15.6000	15.6000	15.5200	15.5200	-13.778%	3	119	-38.466%
2025-05-12	18.0000	18.0000	18.0000	18.0000	-5.759%	3	119	-46.944%
2025-05-05	19.1000	19.1000	19.1000	19.1000	+0.526%	1	117	-50.000%
2025-05-01	19.0000	19.0000	19.0000	19.0000	-7.090%	1	116	-49.737%
2025-04-30	20.4500	20.4500	20.4500	20.4500	+6.234%	3	115	-53.301%
2025-04-23	19.2500	19.2500	19.2500	19.2500	-4.938%	1	113	-50.390%
2025-04-22	20.2500	20.2500	20.2500	20.2500	+3.846%	1	112	-52.840%
2025-04-10	19.5000	19.5000	19.5000	19.5000	-3.178%	1	111	-51.026%
2025-04-07	20.1400	20.1400	20.1400	20.1400	-1.756%	5	112	-52.582%
2025-04-03	20.5000	20.5000	20.5000	20.5000	+21.517%	14	117	-53.415%
2025-02-28	16.8700	16.8700	16.8700	16.8700	-1.919%	20	110	-43.391%
2025-02-27	17.2000	17.2000	17.2000	17.2000	+16.610%	2	100	-44.477%
2025-02-18	14.6900	14.7500	14.6900	14.7500	-6.940%	2	102	-35.254%
2025-02-14	16.5000	16.5000	15.8500	15.8500	-11.105%	20	107	-39.748%
2025-02-12	18.2300	18.2300	17.8300	17.8300	-5.008%	3	107	-46.439%
2025-02-10	18.6800	18.7700	18.6800	18.7700	-10.062%	2	109	-49.121%
2025-02-06	20.8700	20.8700	20.8700	20.8700	-8.021%	1	108	-54.241%
2025-02-04	22.6900	22.6900	22.6900	22.6900	+2.809%	2	109	-57.911%
2025-01-31	22.0700	22.0700	22.0700	22.0700	+5.902%	6	111	-56.729%
2025-01-17	20.8400	20.8400	20.8400	20.8400	+3.168%	2	108	-54.175%
2025-01-08	20.2000	20.2000	20.2000	20.2000	-0.883%	2	108	-52.723%
2025-01-03	20.3800	20.3800	20.3800	20.3800	-1.736%	4	108	-53.140%
2024-12-20	20.7400	20.7400	20.7400	20.7400	+18.177%	6	106	-53.954%
2024-12-09	17.5500	17.5500	17.5500	17.5500	-7.632%	5	102	-45.584%
2024-12-02	18.8500	19.0000	18.7500	19.0000	-7.543%	7	102	-49.737%
2024-11-25	19.7800	20.5500	19.7800	20.5500	-9.511%	5	105	-53.528%
2024-11-21	22.4700	22.7100	22.4700	22.7100	-9.952%	3	103	-57.948%
2024-11-06	25.2200	25.2200	25.2200	25.2200	-1.098%	20	103	-62.133%
2024-11-01	25.5000	25.5000	25.5000	25.5000	+18.826%	4	83	-62.549%
2024-10-31	23.0000	23.0000	21.4600	21.4600	+46.485%	79	83	-55.499%
2024-10-07	14.6500	14.6500	14.6500	14.6500	-10.012%	1	4	-34.812%
2024-10-01	16.2800	16.2800	16.2800	16.2800	0.000%	3	3	-41.339%