Dark

SMCI20270115P47
SMCI Jan 15 2027 47.00 Put (SMCI270115P00047000)
option OPRA

EOD

Sep 11, 2026

12.01-2.674%(-0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	12.0100	12.0100	12.0100	12.0100	-2.674%	1	5,441	0.000%
2026-09-10	12.1700	12.3500	12.1700	12.3400	-5.802%	8	5,441	-2.674%
2026-08-31	13.1000	13.1000	13.1000	13.1000	-10.702%	2	5,434	-8.321%
2026-08-12	14.7100	14.7100	14.6500	14.6700	-22.789%	11	5,434	-18.132%
2026-08-06	19.0000	19.0000	19.0000	19.0000	-6.265%	1	5,427	-36.789%
2026-08-03	20.5000	20.5000	20.2700	20.2700	-3.476%	3	5,428	-40.750%
2026-07-30	21.0000	21.0000	21.0000	21.0000	+2.689%	1	5,425	-42.810%
2026-07-28	20.4500	20.4500	20.4500	20.4500	+3.023%	1	5,425	-41.271%
2026-07-27	19.8500	19.8500	19.8500	19.8500	-16.597%	2	5,424	-39.496%
2026-07-20	23.8000	23.8000	23.8000	23.8000	+8.676%	10	5,422	-49.538%
2026-07-06	21.9000	21.9000	21.9000	21.9000	+16.800%	1	5,432	-45.160%
2026-06-25	18.8000	18.8000	18.7500	18.7500	+4.167%	10	5,433	-35.947%
2026-06-24	18.0000	18.2000	18.0000	18.0000	+2.273%	4,601	5,428	-33.278%
2026-06-23	17.6000	17.6000	17.6000	17.6000	-11.335%	1	1,127	-31.761%
2026-06-12	19.8500	19.8500	19.8500	19.8500	+41.281%	1	1,127	-39.496%
2026-06-09	14.0000	14.0500	13.9000	14.0500	+10.630%	4	1,127	-14.520%
2026-06-08	13.0500	13.0500	12.7000	12.7000	-4.439%	26	1,127	-5.433%
2026-06-05	13.1000	13.2900	13.1000	13.2900	+13.493%	2	1,127	-9.631%
2026-06-04	11.7100	11.7100	11.7100	11.7100	-0.931%	1	1,127	+2.562%
2026-06-03	11.5500	12.0300	11.5500	11.8200	+4.602%	74	1,127	+1.607%
2026-06-02	11.0300	11.6000	11.0300	11.3000	-6.379%	53	1,079	+6.283%
2026-06-01	12.0700	12.0700	12.0700	12.0700	-4.585%	1	1,084	-0.497%
2026-05-29	12.2500	12.7500	12.2500	12.6500	-6.985%	81	1,084	-5.059%
2026-05-28	13.6000	13.6000	13.6000	13.6000	-11.111%	10	1,073	-11.691%
2026-05-27	15.3000	15.3000	15.3000	15.3000	-1.608%	1	1,074	-21.503%
2026-05-26	15.5500	15.5500	15.5500	15.5500	-1.582%	2	1,074	-22.765%
2026-05-11	15.8000	15.8000	15.8000	15.8000	-41.045%	2	1,074	-23.987%
2026-03-20	26.8000	26.8000	26.8000	26.8000	+42.402%	1	1,073	-55.187%
2026-03-13	18.8200	18.8200	18.8200	18.8200	+2.842%	1	1,074	-36.185%
2026-03-11	18.3000	18.3000	18.3000	18.3000	-2.660%	6	1,074	-34.372%
2026-03-06	18.7600	18.8000	18.7600	18.8000	+2.732%	2	1,074	-36.117%
2026-02-25	18.3000	18.3000	18.3000	18.3000	+1.385%	1	1,077	-34.372%
2026-02-04	18.0500	18.0500	18.0500	18.0500	-11.520%	2	1,077	-33.463%
2026-01-08	20.4000	20.4000	20.4000	20.4000	+4.884%	25	1,075	-41.127%
2026-01-02	19.4500	19.4500	19.4500	19.4500	-2.408%	60	1,075	-38.252%
2025-12-30	19.9400	19.9400	19.9300	19.9300	+2.153%	77	1,075	-39.739%
2025-12-29	19.7000	19.7000	19.4800	19.5100	+0.827%	1,001	1,090	-38.442%
2025-12-22	19.3000	19.3500	19.3000	19.3500	-2.075%	68	1,490	-37.933%
2025-12-18	19.7500	19.7600	19.7500	19.7600	-1.935%	300	1,558	-39.221%
2025-12-17	20.1500	20.1500	20.1500	20.1500	+8.801%	1	1,478	-40.397%
2025-11-28	18.5200	18.5200	18.5200	18.5200	-6.653%	2	1,477	-35.151%
2025-11-20	19.8400	19.8400	19.8400	19.8400	+14.089%	1	1,475	-39.466%
2025-11-14	17.3900	17.3900	17.3900	17.3900	+5.076%	2	1,475	-30.937%
2025-11-12	16.5500	16.5500	16.5500	16.5500	+4.747%	2	1,475	-27.432%
2025-11-10	15.8000	15.8000	15.8000	15.8000	+3.947%	1	1,475	-23.987%
2025-11-06	15.2000	15.2000	15.2000	15.2000	+26.246%	2	1,474	-20.987%
2025-11-03	12.0400	12.0400	12.0400	12.0400	+1.432%	1	1,472	-0.249%
2025-10-31	12.5000	12.5000	11.8700	11.8700	+2.771%	5	1,472	+1.179%
2025-10-29	11.5500	11.5500	11.5500	11.5500	-11.494%	1	1,470	+3.983%
2025-10-23	13.0500	13.0500	13.0500	13.0500	+9.664%	4	1,470	-7.969%
2025-10-22	11.9000	11.9000	11.9000	11.9000	+0.762%	1	1,470	+0.924%
2025-10-17	11.8100	11.8100	11.8100	11.8100	+2.606%	2	1,471	+1.693%
2025-10-16	11.5100	11.5100	11.5100	11.5100	+3.694%	40	1,469	+4.344%
2025-10-15	11.1000	11.1000	11.1000	11.1000	-0.893%	22	1,469	+8.198%
2025-10-14	11.2000	11.2000	11.2000	11.2000	+3.226%	1	1,450	+7.232%
2025-10-13	11.0000	11.0000	10.8200	10.8500	-5.652%	4	1,449	+10.691%
2025-10-10	11.5000	11.5000	11.5000	11.5000	+13.861%	1	1,448	+4.435%
2025-10-09	9.9200	10.1000	9.9200	10.1000	-0.980%	9	1,447	+18.911%
2025-10-06	10.2000	10.2000	10.2000	10.2000	-2.857%	3	1,439	+17.745%
2025-10-03	10.4000	10.5000	10.3500	10.5000	-13.509%	8	1,439	+14.381%
2025-09-29	12.2400	12.2400	11.9000	12.1400	+4.027%	9	1,442	-1.071%
2025-09-24	11.6700	11.6700	11.6700	11.6700	-1.269%	1	1,442	+2.913%
2025-09-23	11.9000	11.9000	11.7800	11.8200	-2.716%	3	1,442	+1.607%
2025-09-18	12.1500	12.1500	12.1500	12.1500	0.000%	1	1,442	-1.152%
2025-09-15	12.1700	12.2000	12.0800	12.1500	0.000%	25	1,443	-1.152%
2025-09-12	12.1500	12.1500	12.1500	12.1500	+0.248%	11	1,465	-1.152%
2025-08-28	12.2200	12.2300	12.1200	12.1200	-2.651%	4	1,476	-0.908%
2025-08-25	12.4500	12.4500	12.4500	12.4500	-2.123%	34	1,476	-3.534%
2025-08-22	13.0000	13.0000	12.7200	12.7200	-1.012%	3	1,442	-5.582%
2025-08-19	12.6500	12.9000	12.6500	12.8500	+7.083%	69	1,443	-6.537%
2025-08-18	12.3300	12.3300	12.0000	12.0000	-6.615%	9	1,380	+0.083%
2025-08-15	12.6500	12.8500	12.6500	12.8500	+3.213%	57	1,380	-6.537%
2025-08-14	12.7000	12.7000	12.4500	12.4500	+0.891%	66	1,324	-3.534%
2025-08-13	12.5000	12.5000	12.3400	12.3400	-2.681%	5	1,264	-2.674%
2025-08-12	12.6000	12.6800	12.3100	12.6800	+2.423%	10	1,264	-5.284%
2025-08-11	13.0000	13.0000	12.3800	12.3800	+0.243%	8	1,262	-2.989%
2025-08-08	12.3500	12.3500	12.3500	12.3500	-0.962%	1	1,262	-2.753%
2025-08-07	12.2500	12.5700	12.2500	12.4700	-4.077%	8	1,262	-3.689%
2025-08-06	12.8800	13.3000	12.8800	13.0000	+31.980%	52	1,258	-7.615%
2025-07-28	9.8500	9.8500	9.8500	9.8500	-21.326%	1	1,208	+21.929%
2025-07-15	12.5200	12.5200	12.5200	12.5200	-7.941%	1	1,208	-4.073%
2025-07-10	13.6000	13.6000	13.6000	13.6000	-4.895%	1	1,208	-11.691%
2025-07-08	14.5000	14.5000	14.3000	14.3000	-3.898%	7	1,208	-16.014%
2025-07-07	14.8000	14.9800	14.8000	14.8800	+0.405%	7	1,205	-19.288%
2025-06-26	15.3800	15.4500	14.8200	14.8200	-4.878%	7	1,201	-18.961%
2025-06-25	15.9000	15.9000	15.5800	15.5800	-6.651%	1,003	1,202	-22.914%
2025-06-23	16.6900	16.6900	16.6900	16.6900	+2.708%	1	202	-28.041%
2025-06-20	15.8500	16.2500	15.8000	16.2500	0.000%	86	201	-26.092%
2025-06-18	16.4000	16.4000	16.2500	16.2500	-1.515%	2	178	-26.092%
2025-06-16	16.2200	16.5000	16.2200	16.5000	-1.786%	2	178	-27.212%
2025-06-04	16.8000	16.8000	16.8000	16.8000	-2.890%	1	178	-28.512%
2025-05-21	17.3000	17.3000	17.3000	17.3000	-0.575%	1	178	-30.578%
2025-05-15	17.4000	17.4000	17.4000	17.4000	+2.959%	1	178	-30.977%
2025-05-14	16.9000	16.9000	16.9000	16.9000	-24.889%	1	177	-28.935%
2025-04-30	22.5000	22.5000	22.5000	22.5000	+1.078%	1	178	-46.622%
2025-04-17	22.4000	22.4000	22.2600	22.2600	+6.558%	4	181	-46.047%
2025-04-09	22.8700	22.9600	20.8900	20.8900	-0.760%	28	181	-42.508%
2025-04-08	21.0500	21.0500	21.0500	21.0500	-2.771%	42	204	-42.945%
2025-03-31	21.6500	21.6500	21.6500	21.6500	+15.037%	1	204	-44.527%
2025-03-24	18.8200	18.8200	18.8200	18.8200	-4.853%	1	205	-36.185%
2025-03-18	19.7900	19.7900	19.7000	19.7800	-5.810%	27	204	-39.282%
2025-03-07	20.8800	21.0000	20.8800	21.0000	-1.316%	4	180	-42.810%
2025-03-06	21.2800	21.2800	21.2800	21.2800	+3.301%	1	178	-43.562%
2025-03-05	20.6000	20.6000	20.6000	20.6000	-3.918%	1	178	-41.699%
2025-03-04	21.4400	21.4400	21.4400	21.4400	+12.251%	1	176	-43.983%
2025-02-28	19.1000	19.1000	19.1000	19.1000	+5.408%	20	176	-37.120%
2025-02-27	18.1200	18.1200	18.1200	18.1200	+12.198%	5	166	-33.720%
2025-02-26	16.1500	16.1500	16.1500	16.1500	-13.032%	15	161	-25.635%
2025-02-25	18.7500	18.7500	18.5700	18.5700	+8.280%	16	174	-35.326%
2025-02-24	17.0700	17.1500	17.0700	17.1500	+4.509%	34	158	-29.971%
2025-02-21	16.4100	16.4100	16.4100	16.4100	+0.737%	2	158	-26.813%
2025-02-18	16.8200	16.8200	16.2900	16.2900	-7.391%	21	159	-26.274%
2025-02-14	17.6800	17.9300	17.4800	17.5900	-9.609%	36	163	-31.723%
2025-02-12	19.4600	19.4600	19.4600	19.4600	-6.126%	2	165	-38.284%
2025-02-11	20.7300	20.7300	20.7300	20.7300	-12.826%	2	165	-42.065%
2025-02-05	24.1100	24.1100	23.7800	23.7800	-6.745%	4	165	-49.495%
2025-01-29	25.5000	25.5000	25.5000	25.5000	+9.536%	50	163	-52.902%
2024-12-31	23.2800	23.2800	23.2800	23.2800	+7.529%	40	73	-48.411%
2024-12-11	21.6500	21.6500	21.6500	21.6500	-9.148%	2	73	-44.527%
2024-11-22	23.8300	23.8300	23.8300	23.8300	-6.914%	2	71	-49.601%
2024-11-19	25.8000	25.8000	25.6000	25.6000	-16.476%	2	72	-53.086%
2024-11-14	28.0000	30.6500	28.0000	30.6500	+16.098%	3	72	-60.816%
2024-11-08	26.4000	26.4000	26.4000	26.4000	-7.886%	20	72	-54.508%
2024-11-06	28.6600	28.6600	28.6600	28.6600	+8.151%	1	76	-58.095%
2024-11-01	26.5000	26.5000	26.5000	26.5000	+4.743%	50	76	-54.679%
2024-10-31	24.5000	25.4000	24.2900	25.3000	+10.480%	63	76	-52.530%
2024-10-30	22.9000	22.9000	22.9000	22.9000	+44.937%	1	51	-47.555%
2024-10-29	15.8000	15.8000	15.8000	15.8000	-4.416%	1	51	-23.987%
2024-10-24	16.5300	16.5300	16.5300	16.5300	-2.478%	25	50	-27.344%
2024-10-23	16.9500	16.9500	16.9500	16.9500	+2.727%	1	33	-29.145%
2024-10-22	16.1000	16.5000	16.1000	16.5000	+3.774%	2	33	-27.212%
2024-10-16	15.9000	15.9000	15.9000	15.9000	-2.930%	1	31	-24.465%
2024-10-15	16.3800	16.3800	16.3800	16.3800	-0.426%	1	32	-26.679%
2024-10-14	16.4500	16.4500	16.4500	16.4500	+0.920%	1	32	-26.991%
2024-10-11	16.3300	16.3300	16.2800	16.3000	+1.875%	20	31	-26.319%
2024-10-07	16.0000	16.0000	16.0000	16.0000	0.000%	1	21	-24.938%