Dark

SMCI20270115P49
SMCI Jan 15 2027 49.00 Put (SMCI270115P00049000)
option OPRA

Inactive

Sep 8, 2026

12.65-13.058%(-1.90)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	12.3400	12.6500	12.3400	12.6500	-13.058%	48	1,136	0.000%
2026-08-31	14.6500	14.6500	14.5500	14.5500	+0.345%	19	1,112	-13.058%
2026-08-28	14.5000	14.5000	14.5000	14.5000	-4.605%	5	1,121	-12.759%
2026-08-18	15.2000	15.2000	15.2000	15.2000	+3.754%	9	1,121	-16.776%
2026-08-17	14.6500	14.6500	14.6500	14.6500	-8.323%	10	1,112	-13.652%
2026-08-12	15.6500	16.5000	15.6500	15.9800	-23.173%	29	1,102	-20.839%
2026-08-07	20.7500	20.8000	20.7500	20.8000	+1.365%	4	1,077	-39.183%
2026-08-05	20.5200	20.5200	20.5200	20.5200	-12.345%	15	1,077	-38.353%
2026-07-29	23.4100	23.4100	23.4100	23.4100	-8.733%	1	1,067	-45.963%
2026-07-20	25.6500	25.6500	25.6500	25.6500	+11.862%	9	1,068	-50.682%
2026-07-01	22.9000	22.9300	22.9000	22.9300	+2.138%	3	1,077	-44.832%
2026-06-18	22.4500	22.4500	22.4500	22.4500	+3.647%	5	1,072	-43.653%
2026-06-12	21.6500	21.6600	21.6500	21.6600	+37.524%	4	1,072	-41.597%
2026-06-09	15.2500	15.7500	15.2500	15.7500	+10.140%	3	1,072	-19.683%
2026-06-08	14.3000	14.3000	14.3000	14.3000	+7.762%	36	1,069	-11.538%
2026-06-04	13.2700	13.2700	13.2700	13.2700	-2.855%	1	1,068	-4.672%
2026-06-03	12.6200	13.6600	12.5300	13.6600	+9.719%	8	1,069	-7.394%
2026-06-02	12.3500	12.7000	12.3000	12.4500	-11.388%	74	1,067	+1.606%
2026-05-29	13.5100	14.0500	13.5100	14.0500	-22.802%	32	1,058	-9.964%
2026-05-22	18.3500	18.3500	18.0500	18.2000	-8.635%	969	1,029	-30.495%
2026-05-13	19.9200	19.9200	19.9200	19.9200	-0.150%	4	1,139	-36.496%
2026-05-12	19.9500	19.9500	19.9500	19.9500	+9.016%	1	1,139	-36.591%
2026-05-11	18.3000	18.3000	18.3000	18.3000	-8.040%	35	1,139	-30.874%
2026-05-06	19.9000	19.9000	19.9000	19.9000	-25.412%	10	1,103	-36.432%
2026-04-01	26.7300	26.7300	26.6800	26.6800	+27.962%	2	1,113	-52.586%
2026-03-09	20.8500	20.8500	20.8500	20.8500	+3.116%	4	1,113	-39.329%
2026-02-26	20.2200	20.2200	20.2200	20.2200	+3.427%	1	1,117	-37.438%
2026-02-04	19.0500	19.5500	19.0000	19.5500	-6.905%	153	1,116	-35.294%
2026-01-28	21.0000	21.0000	21.0000	21.0000	-4.762%	10	1,113	-39.762%
2026-01-08	22.0500	22.0500	22.0500	22.0500	+4.502%	7	1,103	-42.630%
2026-01-02	21.1000	21.1000	21.1000	21.1000	+0.716%	4	1,103	-40.047%
2025-12-22	20.9500	20.9500	20.9500	20.9500	-5.289%	23	1,099	-39.618%
2025-12-18	22.1200	22.1200	22.1200	22.1200	+1.935%	1	1,099	-42.812%
2025-12-17	21.7000	21.7000	21.7000	21.7000	+11.282%	81	1,099	-41.705%
2025-11-13	19.5000	19.5000	19.5000	19.5000	+8.033%	1	1,099	-35.128%
2025-11-12	17.9400	18.1200	17.6000	18.0500	+2.615%	66	1,099	-29.917%
2025-11-11	17.5900	17.5900	17.5900	17.5900	+33.764%	10	1,112	-28.084%
2025-10-27	13.1500	13.1500	13.1500	13.1500	-4.710%	85	1,106	-3.802%
2025-10-23	13.8000	13.8000	13.8000	13.8000	+7.393%	5	1,106	-8.333%
2025-10-22	13.2500	13.2500	12.8500	12.8500	+6.198%	18	1,107	-1.556%
2025-10-21	11.9700	12.1000	11.9700	12.1000	+1.681%	5	1,107	+4.545%
2025-10-20	11.8900	12.0500	11.8000	11.9000	-4.800%	34	1,110	+6.303%
2025-10-16	12.0000	12.5500	12.0000	12.5000	+1.626%	14	1,112	+1.200%
2025-10-15	12.3000	12.3000	12.3000	12.3000	+12.844%	6	1,113	+2.846%
2025-10-09	11.1000	11.1000	10.9000	10.9000	-17.424%	3	1,113	+16.055%
2025-09-30	13.2000	13.2000	13.2000	13.2000	+0.380%	8	1,113	-4.167%
2025-09-25	13.1500	13.1500	13.1500	13.1500	-1.128%	1	1,121	-3.802%
2025-09-24	13.2500	13.3000	13.2000	13.3000	+1.527%	91	1,122	-4.887%
2025-09-22	13.1000	13.1000	13.1000	13.1000	-3.178%	15	1,177	-3.435%
2025-09-15	13.5000	13.5300	13.5000	13.5300	-3.011%	2	1,192	-6.504%
2025-08-19	13.9500	13.9500	13.9500	13.9500	+2.048%	1	1,192	-9.319%
2025-08-14	13.7800	13.7800	13.6700	13.6700	+2.015%	2	1,192	-7.462%
2025-08-13	13.6800	13.6800	13.4000	13.4000	-2.190%	3	1,192	-5.597%
2025-08-11	13.8000	13.8000	13.7000	13.7000	+0.366%	100	1,191	-7.664%
2025-08-07	13.3000	13.7500	13.3000	13.6500	-1.869%	53	1,159	-7.326%
2025-08-06	14.1100	14.1100	13.9000	13.9100	+14.486%	3	1,159	-9.058%
2025-08-01	12.1500	12.1500	12.1500	12.1500	+8.676%	186	1,159	+4.115%
2025-07-31	10.4000	11.1800	10.4000	11.1800	+1.636%	5	1,092	+13.148%
2025-07-28	11.0000	11.0000	11.0000	11.0000	-13.386%	6	1,096	+15.000%
2025-07-24	12.7000	12.7000	12.7000	12.7000	-3.788%	44	1,102	-0.394%
2025-07-17	13.2000	13.2000	13.2000	13.2000	-1.419%	6	1,093	-4.167%
2025-07-15	13.3900	13.3900	13.3900	13.3900	-9.832%	1	1,087	-5.527%
2025-07-14	14.8500	14.8500	14.8500	14.8500	+0.678%	30	1,088	-14.815%
2025-07-10	14.9000	14.9000	14.7500	14.7500	-7.928%	6	1,088	-14.237%
2025-07-01	16.5000	16.5000	16.0200	16.0200	-1.597%	4	1,094	-21.036%
2025-06-27	16.1500	16.3500	15.8800	16.2800	+1.307%	13	1,090	-22.297%
2025-06-26	16.3000	16.3000	16.0700	16.0700	-4.174%	10	1,092	-21.282%
2025-06-25	16.7500	16.7700	16.7500	16.7700	-5.787%	18	1,097	-24.568%
2025-06-16	17.8300	17.8300	17.8000	17.8000	-0.946%	11	1,094	-28.933%
2025-06-04	17.9700	17.9700	17.9700	17.9700	-0.992%	1	1,083	-29.605%
2025-05-19	18.1000	18.1500	18.1000	18.1500	-2.156%	2	1,084	-30.303%
2025-05-15	18.7500	18.7500	18.5500	18.5500	+0.324%	2	1,082	-31.806%
2025-05-14	17.9500	18.4900	17.9500	18.4900	-19.258%	78	1,082	-31.585%
2025-05-05	22.9000	22.9000	22.9000	22.9000	+17.738%	1	1,080	-44.760%
2025-02-27	19.4500	19.4500	19.4500	19.4500	-1.519%	1	1,080	-34.961%
2025-02-25	19.7500	19.7500	19.7500	19.7500	+7.279%	1	1,078	-35.949%
2025-02-24	18.4100	18.4100	18.4100	18.4100	+8.999%	3	1,078	-31.287%
2025-02-21	16.8900	16.8900	16.8900	16.8900	-6.685%	6	1,081	-25.104%
2025-02-18	17.3600	18.1300	17.3600	18.1000	-4.435%	10	1,078	-30.110%
2025-02-14	18.9400	18.9400	18.9400	18.9400	-17.003%	4	1,077	-33.210%
2025-02-10	23.0300	23.0300	22.8200	22.8200	-16.103%	2	1,077	-44.566%
2025-01-29	27.1000	27.2500	27.0500	27.2000	+12.769%	1,000	1,078	-53.493%
2024-12-20	24.1200	24.1200	24.1200	24.1200	+11.050%	1	78	-47.554%
2024-12-10	21.7200	21.7200	21.7200	21.7200	+7.525%	1	77	-41.759%
2024-12-09	20.4700	20.4700	20.2000	20.2000	-4.537%	11	76	-37.376%
2024-12-06	21.1600	21.1600	21.1600	21.1600	-32.179%	2	75	-40.217%
2024-11-18	31.2000	31.2000	31.2000	31.2000	+10.247%	8	74	-59.455%
2024-11-04	28.3000	28.3000	28.3000	28.3000	+2.166%	1	66	-55.300%
2024-11-01	27.7000	27.7000	27.7000	27.7000	+5.524%	56	65	-54.332%
2024-10-31	26.3000	27.0700	26.2500	26.2500	+8.203%	266	37	-51.810%
2024-10-30	22.9600	24.3400	22.8200	24.2600	+41.047%	242	251	-47.857%
2024-10-29	17.2000	17.2000	17.2000	17.2000	-1.658%	1	12	-26.453%
2024-10-25	17.4900	17.4900	17.4900	17.4900	+0.287%	2	12	-27.673%
2024-10-17	17.4400	17.4400	17.4400	17.4400	+1.632%	2	12	-27.466%
2024-10-16	17.1600	17.1600	17.1600	17.1600	-7.093%	1	10	-26.282%
2024-10-08	18.4700	18.4700	18.4700	18.4700	+5.845%	10	11	-31.511%
2024-10-07	17.4500	17.4500	17.4500	17.4500	0.000%	1	1	-27.507%