Dark

SMCI20270115P46
SMCI Jan 15 2027 46.00 Put (SMCI270115P00046000)
option OPRA

EOD

Sep 15, 2026

12.75+17.512%(+1.90)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	12.7000	12.7500	12.7000	12.7500	+17.512%	15	429	0.000%
2026-09-11	10.8500	10.8500	10.8500	10.8500	+4.327%	1	431	+17.512%
2026-09-08	10.2500	10.6500	10.2500	10.4000	-15.789%	26	439	+22.596%
2026-08-31	12.3500	12.3500	12.3500	12.3500	-5.073%	11	421	+3.239%
2026-08-21	13.0100	13.0100	13.0100	13.0100	-22.789%	10	421	-1.998%
2026-08-11	16.8500	16.8500	16.8500	16.8500	-4.478%	3	421	-24.332%
2026-08-04	18.8600	18.8600	17.6400	17.6400	-7.885%	2	421	-27.721%
2026-07-27	19.1500	19.1500	19.1500	19.1500	-13.583%	50	419	-33.420%
2026-07-16	22.1600	22.1600	22.1600	22.1600	+8.787%	50	468	-42.464%
2026-07-01	20.3700	20.3700	20.3700	20.3700	+0.692%	10	468	-37.408%
2026-06-30	20.2300	20.2300	20.2300	20.2300	-3.344%	5	474	-36.975%
2026-06-29	20.9300	20.9300	20.9300	20.9300	+15.827%	1	479	-39.083%
2026-06-25	18.0700	18.0700	18.0700	18.0700	+1.975%	1	479	-29.441%
2026-06-24	17.5500	17.7200	17.5500	17.7200	+26.571%	11	480	-28.047%
2026-06-09	12.5200	14.0000	12.5200	14.0000	+13.821%	16	480	-8.929%
2026-06-08	12.6400	12.6400	12.1000	12.3000	-6.107%	37	480	+3.659%
2026-06-05	11.8500	13.1000	11.8500	13.1000	+17.912%	16	498	-2.672%
2026-06-04	11.0500	11.1100	11.0500	11.1100	-4.799%	20	510	+14.761%
2026-06-03	11.3000	11.6700	11.3000	11.6700	+2.368%	19	513	+9.254%
2026-06-01	11.4000	11.4000	11.4000	11.4000	-5.000%	1	513	+11.842%
2026-05-29	11.7700	12.1500	11.7000	12.0000	-13.295%	27	513	+6.250%
2026-05-28	13.8500	13.8500	13.8400	13.8400	-18.252%	2	507	-7.876%
2026-05-21	16.9300	16.9300	16.9300	16.9300	+6.814%	1	508	-24.690%
2026-05-11	15.8500	15.8500	15.8500	15.8500	+0.507%	1	508	-19.558%
2026-05-07	15.7700	15.7700	15.7700	15.7700	-3.665%	10	508	-19.150%
2026-05-06	16.3700	16.3700	16.3700	16.3700	-31.506%	1	508	-22.114%
2026-04-01	23.9000	23.9000	23.9000	23.9000	-5.159%	3	509	-46.653%
2026-03-27	25.2000	25.2000	25.2000	25.2000	+2.148%	24	509	-49.405%
2026-03-20	24.6700	24.6700	24.6700	24.6700	+23.227%	10	485	-48.318%
2026-02-03	20.0200	20.0200	20.0200	20.0200	+8.216%	1	495	-36.314%
2025-12-22	18.4500	18.5000	18.4500	18.5000	+10.778%	43	496	-31.081%
2025-12-08	16.7000	16.7000	16.7000	16.7000	-13.472%	1	496	-23.653%
2025-11-21	19.3000	19.3000	19.3000	19.3000	+7.761%	5	497	-33.938%
2025-11-19	17.9000	17.9300	17.9000	17.9100	-0.500%	5	497	-28.811%
2025-11-18	18.0500	18.0500	18.0000	18.0000	+31.868%	20	501	-29.167%
2025-11-05	13.6500	13.6500	13.6500	13.6500	+7.059%	2	521	-6.593%
2025-11-04	12.7500	12.7500	12.7500	12.7500	+6.073%	2	523	0.000%
2025-11-03	11.5000	12.0200	11.5000	12.0200	+8.484%	105	418	+6.073%
2025-10-28	11.0800	11.0800	11.0800	11.0800	-4.152%	3	418	+15.072%
2025-10-27	11.5600	11.5600	11.5600	11.5600	-6.849%	1	417	+10.294%
2025-10-23	12.4600	12.4600	12.4100	12.4100	+19.327%	5	417	+2.740%
2025-10-13	10.4000	10.4000	10.4000	10.4000	+8.108%	4	414	+22.596%
2025-10-08	9.6200	9.6200	9.6200	9.6200	-4.279%	10	416	+32.536%
2025-10-07	10.0400	10.0600	10.0400	10.0500	-3.365%	4	420	+26.866%
2025-10-01	10.4000	10.4000	10.4000	10.4000	-9.170%	2	420	+22.596%
2025-09-24	11.1900	11.4500	11.1900	11.4500	+2.691%	37	421	+11.354%
2025-09-22	11.1500	11.1500	11.1500	11.1500	-3.296%	2	421	+14.350%
2025-09-15	11.8200	11.8200	11.5300	11.5300	-0.260%	4	421	+10.581%
2025-09-12	11.5200	11.5600	11.5200	11.5600	-4.066%	3	420	+10.294%
2025-09-11	12.0500	12.0500	12.0500	12.0500	+5.240%	22	420	+5.809%
2025-09-10	11.4500	11.4500	11.4500	11.4500	-12.395%	4	439	+11.354%
2025-08-29	13.0700	13.0700	13.0700	13.0700	+11.234%	1	439	-2.448%
2025-08-28	11.5100	11.7500	11.5100	11.7500	-2.083%	4	439	+8.511%
2025-08-27	12.0000	12.0000	12.0000	12.0000	-0.415%	2	435	+6.250%
2025-08-26	12.1000	12.1000	12.0500	12.0500	-6.153%	65	435	+5.809%
2025-08-21	12.8400	12.8400	12.8400	12.8400	+0.706%	10	372	-0.701%
2025-08-20	12.7500	12.7500	12.7500	12.7500	+4.938%	16	372	0.000%
2025-08-19	12.1500	12.1500	12.1500	12.1500	+3.581%	1	356	+4.938%
2025-08-18	11.7300	11.7300	11.7300	11.7300	-1.841%	1	356	+8.696%
2025-08-15	11.8500	11.9500	11.8500	11.9500	-0.167%	67	356	+6.695%
2025-08-14	12.1000	12.1000	11.9700	11.9700	+1.872%	7	355	+6.516%
2025-08-13	11.7500	11.7500	11.7500	11.7500	-1.094%	1	355	+8.511%
2025-08-11	12.1800	12.1800	11.8800	11.8800	-0.503%	5	354	+7.323%
2025-08-07	11.9000	11.9400	11.9000	11.9400	-3.163%	38	352	+6.784%
2025-08-06	12.5500	12.5500	12.3300	12.3300	+25.560%	4	318	+3.406%
2025-08-05	9.6600	9.8200	9.6600	9.8200	+3.915%	2	318	+29.837%
2025-08-04	9.7100	9.7100	9.4500	9.4500	+4.420%	2	318	+34.921%
2025-07-30	9.1500	9.1500	9.0500	9.0500	-4.233%	80	318	+40.884%
2025-07-28	9.4500	9.4500	9.4500	9.4500	-11.017%	50	288	+34.921%
2025-07-25	10.6200	10.6200	10.6200	10.6200	-6.432%	1	249	+20.056%
2025-07-23	11.3500	11.3500	11.3500	11.3500	-3.404%	1	249	+12.335%
2025-07-17	11.7500	11.7500	11.7500	11.7500	-17.775%	3	250	+8.511%
2025-06-30	14.2900	14.2900	14.2900	14.2900	-0.970%	3	247	-10.777%
2025-06-26	14.7900	14.7900	14.4300	14.4300	-3.154%	3	247	-11.642%
2025-06-25	15.0000	15.0000	14.9000	14.9000	-6.875%	5	248	-14.430%
2025-06-24	16.1800	16.1800	15.8300	16.0000	-0.621%	38	246	-20.313%
2025-06-23	15.2000	16.1000	15.2000	16.1000	+5.229%	8	238	-20.807%
2025-06-20	15.3000	15.3000	15.3000	15.3000	-3.470%	10	242	-16.667%
2025-06-17	15.8500	15.8500	15.8500	15.8500	+0.316%	1	237	-19.558%
2025-06-12	15.8000	15.8000	15.8000	15.8000	-3.067%	1	238	-19.304%
2025-06-09	16.2000	16.3000	16.2000	16.3000	-3.550%	2	238	-21.779%
2025-06-05	16.9000	16.9000	16.9000	16.9000	+4.000%	1	238	-24.556%
2025-06-03	16.2000	16.2500	16.2000	16.2500	-3.504%	2	239	-21.538%
2025-05-27	16.8400	16.8400	16.8400	16.8400	+1.875%	1	237	-24.287%
2025-05-21	16.5300	16.5300	16.5300	16.5300	-0.121%	2	237	-22.868%
2025-05-20	16.5500	16.5500	16.5500	16.5500	+1.223%	5	237	-22.961%
2025-05-19	16.1500	16.3500	16.1500	16.3500	+1.553%	8	240	-22.018%
2025-05-16	15.7500	16.3500	15.7500	16.1000	-2.424%	96	238	-20.807%
2025-05-14	15.7000	16.5000	15.7000	16.5000	-15.167%	5	203	-22.727%
2025-05-12	19.1900	19.5000	19.1900	19.4500	-6.039%	5	201	-34.447%
2025-05-05	20.7000	20.7000	20.7000	20.7000	+0.242%	1	200	-38.406%
2025-05-01	20.6500	20.6500	20.6500	20.6500	-5.492%	1	199	-38.257%
2025-04-30	21.8500	21.8500	21.8500	21.8500	+6.274%	1	198	-41.648%
2025-04-16	20.5600	20.5600	20.5600	20.5600	+1.281%	1	197	-37.986%
2025-04-14	20.3000	20.3000	20.3000	20.3000	-2.404%	2	196	-37.192%
2025-04-10	20.8000	20.8500	20.8000	20.8000	-12.495%	71	196	-38.702%
2025-04-04	23.7700	23.7700	23.7700	23.7700	+17.965%	20	196	-46.361%
2025-04-02	20.2500	20.2500	20.1500	20.1500	-1.080%	20	196	-36.725%
2025-04-01	20.3700	20.3700	20.3700	20.3700	-1.879%	10	186	-37.408%
2025-03-04	20.7600	20.7600	20.7600	20.7600	+15.333%	1	176	-38.584%
2025-02-27	17.1400	18.0000	17.1400	18.0000	+9.756%	4	176	-29.167%
2025-02-26	16.3500	16.4000	15.1700	16.4000	-8.889%	7	174	-22.256%
2025-02-25	18.5000	18.5000	18.0000	18.0000	+7.463%	3	171	-29.167%
2025-02-24	16.7500	16.7500	16.7500	16.7500	+2.761%	1	171	-23.881%
2025-02-21	16.3000	16.3000	16.3000	16.3000	+2.451%	2	171	-21.779%
2025-02-20	15.9100	15.9100	15.9100	15.9100	+3.312%	1	172	-19.862%
2025-02-19	15.4000	15.4000	15.4000	15.4000	-16.076%	1	171	-17.208%
2025-02-18	18.3500	18.3500	18.3500	18.3500	+7.941%	4	171	-30.518%
2025-02-14	17.3000	17.4000	17.0000	17.0000	-7.859%	46	169	-25.000%
2025-02-13	18.4500	18.4500	18.4500	18.4500	-1.705%	2	169	-30.894%
2025-02-12	19.4000	19.4000	18.7700	18.7700	-9.846%	4	169	-32.072%
2025-02-10	20.8100	20.8200	20.8100	20.8200	-4.627%	2	169	-38.761%
2025-01-03	21.8300	21.8300	21.8300	21.8300	+7.378%	2	167	-41.594%
2024-12-02	20.3200	20.3300	20.3000	20.3300	-18.353%	10	167	-37.285%
2024-11-19	24.9000	24.9000	24.9000	24.9000	-15.793%	2	177	-48.795%
2024-11-14	29.5700	29.5700	29.5700	29.5700	+8.315%	10	177	-56.882%
2024-11-13	27.3000	27.3000	27.3000	27.3000	+1.186%	2	167	-53.297%
2024-11-12	26.9800	26.9800	26.9800	26.9800	+9.142%	50	167	-52.743%
2024-11-04	24.7200	24.7200	24.7200	24.7200	+0.488%	10	170	-48.422%
2024-10-31	24.6000	24.6000	24.6000	24.6000	+58.710%	71	170	-48.171%
2024-10-25	15.5000	15.5000	15.5000	15.5000	-4.380%	2	100	-17.742%
2024-10-23	16.2100	16.2100	16.2100	16.2100	-0.552%	1	100	-21.345%
2024-10-22	16.2000	16.3100	16.1300	16.3000	+3.492%	52	100	-21.779%
2024-10-15	15.7500	15.7500	15.7500	15.7500	+0.064%	50	61	-19.048%
2024-10-14	15.7400	15.7400	15.7400	15.7400	+0.319%	2	66	-18.996%
2024-10-11	15.6900	15.6900	15.6900	15.6900	-3.268%	20	67	-18.738%
2024-10-10	16.5000	16.5000	16.2200	16.2200	-1.398%	7	57	-21.393%
2024-10-08	16.4500	16.4500	16.4500	16.4500	0.000%	1	51	-22.492%