Dark

SMCI20270115P48
SMCI Jan 15 2027 48.00 Put (SMCI270115P00048000)
option OPRA

Inactive

Sep 10, 2026

13.25-5.018%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.2500	13.2500	13.2500	13.2500	-5.018%	1	436	0.000%
2026-08-31	13.9500	13.9500	13.9000	13.9500	-4.452%	42	435	-5.018%
2026-08-19	14.6000	14.6000	14.6000	14.6000	-2.667%	7	414	-9.247%
2026-08-12	15.0000	15.0000	15.0000	15.0000	-30.780%	6	407	-11.667%
2026-08-03	21.6700	21.6700	21.6700	21.6700	+1.167%	1	413	-38.856%
2026-07-31	21.4900	21.6300	21.4200	21.4200	-1.788%	3	413	-38.142%
2026-07-30	21.8100	21.8100	21.8100	21.8100	-2.764%	1	410	-39.248%
2026-07-29	22.0800	22.6000	22.0800	22.4300	+4.471%	6	409	-40.927%
2026-07-28	22.2600	22.2600	21.4700	21.4700	+1.465%	4	407	-38.286%
2026-07-27	21.0300	21.1600	21.0300	21.1600	+5.431%	4	406	-37.382%
2026-07-24	20.5500	20.5500	20.0700	20.0700	+2.660%	2	405	-33.981%
2026-07-22	19.5500	19.5500	19.5500	19.5500	-14.066%	2	403	-32.225%
2026-07-08	22.7500	22.7500	22.7500	22.7500	+54.237%	1	404	-41.758%
2026-06-09	14.7500	14.7500	14.7500	14.7500	+1.027%	2	403	-10.169%
2026-06-05	14.6000	14.6000	14.6000	14.6000	+22.896%	5	403	-9.247%
2026-06-02	11.8800	11.8800	11.8800	11.8800	-10.000%	3	403	+11.532%
2026-05-29	13.0500	13.4000	12.8900	13.2000	-24.658%	23	403	+0.379%
2026-05-07	17.5200	17.5200	17.5200	17.5200	-33.862%	10	403	-24.372%
2026-03-20	26.4900	26.4900	26.4900	26.4900	+29.220%	5	403	-49.981%
2026-01-05	20.4600	20.5000	20.4600	20.5000	+1.737%	47	406	-35.366%
2025-12-22	20.1500	20.1500	20.1500	20.1500	+16.138%	2	406	-34.243%
2025-11-12	17.3600	17.3600	17.3500	17.3500	+26.458%	20	406	-23.631%
2025-11-04	13.7000	13.7200	13.7000	13.7200	+4.733%	2	407	-3.426%
2025-10-30	13.0500	13.1000	13.0500	13.1000	+7.819%	25	406	+1.145%
2025-10-28	12.1500	12.1500	12.1500	12.1500	-8.094%	13	425	+9.053%
2025-10-24	13.2200	13.2200	13.2200	13.2200	-2.579%	5	413	+0.227%
2025-10-23	13.2000	13.5700	13.2000	13.5700	+17.489%	26	413	-2.358%
2025-10-21	11.5700	11.5700	11.5500	11.5500	-6.098%	2	406	+14.719%
2025-10-17	12.3000	12.3000	12.3000	12.3000	+5.579%	14	406	+7.724%
2025-10-16	11.7000	11.7000	11.6500	11.6500	+0.086%	4	400	+13.734%
2025-10-15	11.6400	11.6400	11.6400	11.6400	+4.865%	1	396	+13.832%
2025-10-03	11.1000	11.1000	11.1000	11.1000	+1.370%	2	395	+19.369%
2025-10-02	10.9500	10.9500	10.9500	10.9500	-12.048%	2	397	+21.005%
2025-09-30	12.4300	12.4500	12.4300	12.4500	-2.353%	2	395	+6.426%
2025-09-29	12.7500	12.7500	12.7500	12.7500	-2.299%	21	395	+3.922%
2025-09-25	12.9500	13.0500	12.9500	13.0500	+2.756%	21	412	+1.533%
2025-09-18	12.6500	12.7000	12.6500	12.7000	-3.349%	32	429	+4.331%
2025-09-11	13.1400	13.1400	13.1400	13.1400	+1.155%	2	443	+0.837%
2025-09-10	12.9900	12.9900	12.9900	12.9900	-12.702%	2	445	+2.002%
2025-09-03	14.8800	14.8800	14.8800	14.8800	+9.091%	1	443	-10.954%
2025-08-22	13.6400	13.6400	13.6400	13.6400	-4.615%	1	443	-2.859%
2025-08-21	14.3000	14.3000	14.3000	14.3000	+5.926%	1	444	-7.343%
2025-08-19	13.3000	13.5000	13.3000	13.5000	+7.228%	3	445	-1.852%
2025-08-18	12.5900	12.5900	12.5900	12.5900	-4.259%	1	447	+5.242%
2025-08-15	13.1500	13.1500	13.1500	13.1500	+0.766%	132	447	+0.760%
2025-08-12	13.1500	13.1500	13.0500	13.0500	-2.247%	61	344	+1.533%
2025-08-11	13.3500	13.3500	13.3500	13.3500	+2.692%	62	312	-0.749%
2025-08-07	12.8500	13.0000	12.8500	13.0000	-3.704%	5	297	+1.923%
2025-08-06	13.4200	13.5000	13.4200	13.5000	+27.238%	2	294	-1.852%
2025-07-30	10.6100	10.6100	10.6100	10.6100	+6.100%	4	294	+24.882%
2025-07-29	10.2400	10.2400	10.0000	10.0000	-3.939%	5	295	+32.500%
2025-07-28	10.5000	10.5000	10.4100	10.4100	-20.230%	10	295	+27.281%
2025-07-16	13.0500	13.0500	13.0500	13.0500	-7.839%	1	287	+1.533%
2025-07-14	14.1200	14.1600	14.1200	14.1600	-5.284%	11	287	-6.427%
2025-07-08	15.1100	15.1100	14.9500	14.9500	-3.548%	3	287	-11.371%
2025-07-07	15.5000	15.5000	15.5000	15.5000	+0.129%	1	289	-14.516%
2025-07-02	15.6000	15.6000	15.4800	15.4800	-2.947%	3	288	-14.406%
2025-07-01	15.5000	15.9500	15.5000	15.9500	+5.281%	2	288	-16.928%
2025-06-30	15.1500	15.1500	15.1500	15.1500	-3.810%	1	286	-12.541%
2025-06-27	15.7500	15.7500	15.7500	15.7500	-32.721%	1	287	-15.873%
2025-04-30	23.4100	23.4100	23.4100	23.4100	+12.278%	10	286	-43.400%
2025-04-25	20.8500	20.8500	20.8500	20.8500	-1.697%	2	276	-36.451%
2025-03-11	21.2100	21.2100	21.2100	21.2100	+27.158%	21	276	-37.529%
2025-02-26	16.6800	16.6800	16.6800	16.6800	-12.395%	3	276	-20.564%
2025-02-25	19.0400	19.0400	19.0400	19.0400	+13.266%	3	276	-30.410%
2025-02-20	16.8100	16.8100	16.8100	16.8100	+5.790%	10	276	-21.178%
2025-02-19	16.9400	16.9400	15.8900	15.8900	-7.616%	16	276	-16.614%
2025-02-18	16.5900	17.2000	16.5900	17.2000	-4.498%	11	276	-22.965%
2025-02-14	18.6400	18.6400	18.0100	18.0100	-10.620%	18	273	-26.430%
2025-02-13	20.1300	20.1500	20.1300	20.1500	-2.232%	4	273	-34.243%
2025-02-12	20.6100	20.6100	20.6100	20.6100	-14.125%	2	273	-35.711%
2025-01-02	24.0000	24.0000	24.0000	24.0000	-1.072%	1	273	-44.792%
2024-12-31	24.2600	24.2600	24.2600	24.2600	+1.762%	2	275	-45.383%
2024-12-19	23.8400	23.8400	23.8400	23.8400	+3.472%	10	275	-44.421%
2024-12-18	23.0400	23.0400	23.0400	23.0400	+0.174%	5	265	-42.491%
2024-12-17	23.2000	23.2000	23.0000	23.0000	-1.118%	50	265	-42.391%
2024-12-16	23.3900	23.3900	23.2600	23.2600	+2.467%	50	261	-43.035%
2024-12-11	22.7000	22.7000	22.7000	22.7000	+9.662%	3	261	-41.630%
2024-12-06	20.7000	20.7000	20.7000	20.7000	-33.226%	2	261	-35.990%
2024-11-18	31.0000	31.0000	31.0000	31.0000	+0.065%	5	261	-57.258%
2024-11-14	31.5000	31.6500	30.9800	30.9800	+9.085%	124	264	-57.230%
2024-11-12	28.4000	28.4000	28.4000	28.4000	+0.035%	10	145	-53.345%
2024-11-11	28.3900	28.3900	28.3900	28.3900	-3.665%	1	135	-53.329%
2024-11-06	29.4700	29.4700	29.4700	29.4700	+6.007%	20	135	-55.039%
2024-11-05	27.8000	27.8000	27.8000	27.8000	+2.811%	1	115	-52.338%
2024-11-01	27.0400	27.0400	27.0400	27.0400	+2.814%	10	114	-50.999%
2024-10-31	26.3000	26.3000	26.3000	26.3000	+56.548%	25	114	-49.620%
2024-10-25	16.8000	16.8000	16.8000	16.8000	+1.388%	6	89	-21.131%
2024-10-21	16.5700	16.5700	16.5700	16.5700	-1.953%	5	86	-20.036%
2024-10-15	17.0700	17.0700	16.9000	16.9000	-0.880%	51	81	-21.598%
2024-10-11	17.0500	17.0500	17.0500	17.0500	+0.176%	6	30	-22.287%
2024-10-09	17.0200	17.0200	17.0200	17.0200	0.000%	10	30	-22.150%