Dark

SMCI20270115P5
SMCI Jan 15 2027 5.00 Put (SMCI270115P00005000)
option OPRA

Inactive

Aug 24, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0100	0.0100	0.0100	0.0100	0.000%	1	22,173	0.000%
2026-08-20	0.0500	0.0500	0.0100	0.0100	-66.667%	2	22,174	0.000%
2026-08-14	0.0300	0.0900	0.0200	0.0300	0.000%	62	22,173	-66.667%
2026-08-12	0.0500	0.0500	0.0300	0.0300	0.000%	24	22,188	-66.667%
2026-08-11	0.0300	0.0300	0.0300	0.0300	-40.000%	3	22,180	-66.667%
2026-08-06	0.0500	0.0500	0.0500	0.0500	0.000%	5	22,182	-80.000%
2026-08-05	0.0500	0.0500	0.0500	0.0500	+25.000%	20	22,182	-80.000%
2026-08-04	0.0400	0.0400	0.0400	0.0400	+33.333%	6	22,202	-75.000%
2026-08-03	0.1000	0.1000	0.0300	0.0300	-57.143%	12	22,202	-66.667%
2026-07-30	0.0700	0.0700	0.0700	0.0700	0.000%	4	22,202	-85.714%
2026-07-29	0.0700	0.0700	0.0700	0.0700	0.000%	10	22,198	-85.714%
2026-07-27	0.1000	0.1000	0.0500	0.0700	-22.222%	23	22,208	-85.714%
2026-07-21	0.0900	0.0900	0.0900	0.0900	-25.000%	1	22,204	-88.889%
2026-07-17	0.1100	0.1400	0.0600	0.1200	+20.000%	12	22,205	-91.667%
2026-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	100	22,207	-90.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-28.571%	2	22,207	-90.000%
2026-07-06	0.1400	0.1400	0.1400	0.1400	+40.000%	1	22,207	-92.857%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-37.500%	5	22,207	-90.000%
2026-06-10	0.1300	0.1600	0.1300	0.1600	+45.455%	163	22,212	-93.750%
2026-06-05	0.1100	0.1100	0.1100	0.1100	0.000%	1	22,160	-90.909%
2026-06-03	0.1100	0.1100	0.1100	0.1100	-8.333%	10	22,160	-90.909%
2026-06-01	0.1200	0.1200	0.1200	0.1200	0.000%	7,500	22,160	-91.667%
2026-05-21	0.1500	0.1500	0.1200	0.1200	-7.692%	22	25,535	-91.667%
2026-05-20	0.1500	0.1500	0.1300	0.1300	-38.095%	32	25,535	-92.308%
2026-05-12	0.2100	0.2100	0.2100	0.2100	+40.000%	11	25,582	-95.238%
2026-05-11	0.1500	0.1500	0.1500	0.1500	0.000%	3	25,582	-93.333%
2026-05-08	0.1500	0.1500	0.1500	0.1500	+7.143%	2	25,582	-93.333%
2026-05-07	0.1400	0.1400	0.1400	0.1400	-30.000%	2	25,584	-92.857%
2026-05-06	0.2000	0.2000	0.2000	0.2000	-16.667%	1	25,586	-95.000%
2026-05-04	0.2400	0.2400	0.2400	0.2400	+20.000%	2	25,586	-95.833%
2026-05-01	0.2000	0.2000	0.2000	0.2000	-13.043%	22	25,608	-95.000%
2026-04-23	0.2500	0.2500	0.2300	0.2300	+4.545%	6	25,608	-95.652%
2026-04-21	0.2500	0.2500	0.2200	0.2200	0.000%	24	25,632	-95.455%
2026-04-17	0.2500	0.2500	0.2200	0.2200	-31.250%	36	25,632	-95.455%
2026-04-15	0.3500	0.3500	0.3000	0.3200	0.000%	53	25,637	-96.875%
2026-04-14	0.3500	0.3500	0.3200	0.3200	+6.667%	21	25,637	-96.875%
2026-04-13	0.3000	0.3000	0.3000	0.3000	-25.000%	4	25,637	-96.667%
2026-04-10	0.4000	0.4100	0.4000	0.4000	-2.439%	24	25,637	-97.500%
2026-04-08	0.4100	0.4200	0.4000	0.4100	-8.889%	9	25,633	-97.561%
2026-04-07	0.4500	0.4500	0.4500	0.4500	-2.174%	2	25,634	-97.778%
2026-04-06	0.4700	0.4700	0.4200	0.4600	+15.000%	167	25,636	-97.826%
2026-04-02	0.3900	0.4200	0.3800	0.4000	0.000%	11,419	18,163	-97.500%
2026-04-01	0.3800	0.4000	0.3200	0.4000	-9.091%	5,028	18,163	-97.500%
2026-03-27	0.4100	0.4400	0.4100	0.4400	+4.762%	30	22,491	-97.727%
2026-03-26	0.3900	0.4200	0.3600	0.4200	+7.692%	105	22,491	-97.619%
2026-03-25	0.3700	0.4000	0.3500	0.3900	-2.500%	307	22,504	-97.436%
2026-03-24	0.5400	0.5400	0.3900	0.4000	-2.439%	84	22,203	-97.500%
2026-03-23	0.4500	0.4500	0.3400	0.4100	-8.889%	7,505	22,183	-97.561%
2026-03-20	0.0500	0.5000	0.0500	0.4500	+275.000%	5,225	15,037	-97.778%
2026-03-13	0.1100	0.1200	0.1100	0.1200	-20.000%	48	10,117	-91.667%
2026-03-09	0.1500	0.1500	0.1500	0.1500	+15.385%	8	10,165	-93.333%
2026-02-25	0.1300	0.1300	0.1300	0.1300	+8.333%	5	10,152	-92.308%
2026-02-24	0.1200	0.1200	0.1200	0.1200	-14.286%	40	10,152	-91.667%
2026-02-23	0.1400	0.1400	0.1400	0.1400	+40.000%	20	10,152	-92.857%
2026-02-18	0.1000	0.1000	0.1000	0.1000	-28.571%	20	10,132	-90.000%
2026-02-12	0.1400	0.1400	0.1400	0.1400	+7.692%	100	10,132	-92.857%
2026-02-06	0.1300	0.1300	0.1300	0.1300	0.000%	1	10,232	-92.308%
2026-02-04	0.1300	0.1300	0.1300	0.1300	-38.095%	5	10,231	-92.308%
2026-01-29	0.2000	0.2100	0.2000	0.2100	+5.000%	21	10,226	-95.238%
2026-01-23	0.2100	0.2100	0.2000	0.2000	-4.762%	4	10,206	-95.000%
2026-01-13	0.2100	0.2100	0.2100	0.2100	-8.696%	1	10,202	-95.238%
2026-01-09	0.2300	0.2300	0.2300	0.2300	-8.000%	2	10,202	-95.652%
2025-12-31	0.2500	0.2500	0.2500	0.2500	+19.048%	1	10,205	-96.000%
2025-12-30	0.2100	0.2100	0.2100	0.2100	-19.231%	3	10,205	-95.238%
2025-12-26	0.2600	0.2600	0.2600	0.2600	+23.810%	1	10,206	-96.154%
2025-12-18	0.2100	0.2100	0.2100	0.2100	-12.500%	1	10,205	-95.238%
2025-12-17	0.2200	0.2400	0.2200	0.2400	+4.348%	10	10,205	-95.833%
2025-12-15	0.2300	0.2300	0.2300	0.2300	0.000%	100	10,195	-95.652%
2025-11-24	0.2100	0.2300	0.2100	0.2300	+9.524%	2	10,095	-95.652%
2025-11-20	0.2100	0.2100	0.2100	0.2100	-12.500%	2	10,095	-95.238%
2025-11-19	0.2400	0.2400	0.2400	0.2400	-4.000%	50	10,093	-95.833%
2025-11-17	0.2000	0.2500	0.2000	0.2500	+19.048%	21	10,057	-96.000%
2025-11-14	0.2100	0.2100	0.2100	0.2100	-16.000%	84	10,037	-95.238%
2025-11-13	0.2500	0.2500	0.2500	0.2500	0.000%	120	10,037	-96.000%
2025-11-12	0.2500	0.2500	0.2500	0.2500	+4.167%	1	10,098	-96.000%
2025-11-10	0.2400	0.2400	0.2400	0.2400	-11.111%	1	10,097	-95.833%
2025-11-06	0.2700	0.2700	0.2700	0.2700	+8.000%	1	10,097	-96.296%
2025-11-04	0.2500	0.2500	0.2500	0.2500	+4.167%	40	10,096	-96.000%
2025-10-27	0.2300	0.2700	0.2300	0.2400	-20.000%	93	10,179	-95.833%
2025-10-22	0.3000	0.3000	0.3000	0.3000	+20.000%	20	10,179	-96.667%
2025-10-13	0.2500	0.2500	0.2500	0.2500	+31.579%	200	10,179	-96.000%
2025-09-17	0.1900	0.1900	0.1900	0.1900	+11.765%	3	10,179	-94.737%
2025-09-12	0.1700	0.1700	0.1700	0.1700	+6.250%	10	10,179	-94.118%
2025-08-28	0.1600	0.1600	0.1600	0.1600	0.000%	160	10,179	-93.750%
2025-08-27	0.1600	0.1600	0.1600	0.1600	0.000%	15	10,324	-93.750%
2025-08-26	0.1600	0.1600	0.1600	0.1600	-30.435%	106	10,324	-93.750%
2025-08-25	0.1800	0.2300	0.1800	0.2300	+4.545%	2	10,430	-95.652%
2025-08-20	0.2000	0.2200	0.2000	0.2200	+15.789%	2	10,430	-95.455%
2025-08-19	0.1900	0.1900	0.1900	0.1900	-9.524%	120	10,431	-94.737%
2025-08-18	0.2100	0.2100	0.2100	0.2100	0.000%	1	10,431	-95.238%
2025-08-15	0.2100	0.2100	0.2100	0.2100	+5.000%	10	10,431	-95.238%
2025-08-13	0.2000	0.2000	0.2000	0.2000	0.000%	2	10,441	-95.000%
2025-08-12	0.1700	0.2100	0.1700	0.2000	-4.762%	12	10,441	-95.000%
2025-08-08	0.2100	0.2100	0.2100	0.2100	-4.545%	1	10,440	-95.238%
2025-08-07	0.2600	0.2600	0.2200	0.2200	-8.333%	4	10,439	-95.455%
2025-08-06	0.2700	0.2700	0.2400	0.2400	0.000%	11	10,439	-95.833%
2025-07-29	0.2000	0.2400	0.1900	0.2400	-11.111%	54	10,428	-95.833%
2025-07-28	0.2700	0.2700	0.2700	0.2700	0.000%	2	10,467	-96.296%
2025-07-15	0.2700	0.2700	0.2700	0.2700	-27.027%	2	10,467	-96.296%
2025-06-26	0.3700	0.3700	0.3700	0.3700	+5.714%	3	10,467	-97.297%
2025-06-25	0.2700	0.3500	0.2700	0.3500	+16.667%	51	10,464	-97.143%
2025-06-24	0.3000	0.4300	0.2900	0.3000	+3.448%	230	10,515	-96.667%
2025-06-23	0.2600	0.3300	0.2200	0.2900	+11.538%	9,037	10,302	-96.552%
2025-06-17	0.2700	0.2700	0.2600	0.2600	+4.000%	15	1,512	-96.154%
2025-06-16	0.2800	0.2800	0.2500	0.2500	-10.714%	25	1,497	-96.000%
2025-06-13	0.2800	0.2800	0.2800	0.2800	+7.692%	6	1,482	-96.429%
2025-06-12	0.2600	0.2600	0.2600	0.2600	0.000%	15	1,485	-96.154%
2025-06-11	0.2700	0.2700	0.2600	0.2600	-3.704%	15	1,475	-96.154%
2025-06-10	0.2800	0.2800	0.2700	0.2700	-3.571%	15	1,464	-96.296%
2025-06-09	0.2800	0.2800	0.2800	0.2800	+3.704%	15	1,462	-96.429%
2025-06-06	0.2700	0.2700	0.2700	0.2700	0.000%	30	1,462	-96.296%
2025-06-05	0.2700	0.2700	0.2700	0.2700	-3.571%	15	1,462	-96.296%
2025-06-04	0.2800	0.2800	0.2800	0.2800	+3.704%	15	1,462	-96.429%
2025-06-03	0.2800	0.2800	0.2700	0.2700	0.000%	15	1,462	-96.296%
2025-06-02	0.3000	0.3000	0.2700	0.2700	-10.000%	50	1,462	-96.296%
2025-05-29	0.3000	0.3000	0.3000	0.3000	0.000%	15	1,459	-96.667%
2025-05-27	0.2900	0.3000	0.2900	0.3000	0.000%	15	1,459	-96.667%
2025-05-22	0.3000	0.3000	0.3000	0.3000	0.000%	15	1,459	-96.667%
2025-05-21	0.3000	0.3000	0.3000	0.3000	-6.250%	15	1,459	-96.667%
2025-05-20	0.3000	0.3200	0.3000	0.3200	+6.667%	17	1,459	-96.875%
2025-05-19	0.3000	0.3000	0.3000	0.3000	-14.286%	15	1,461	-96.667%
2025-05-16	0.3000	0.3500	0.3000	0.3500	+2.941%	26	1,461	-97.143%
2025-05-15	0.3200	0.3400	0.3200	0.3400	+9.677%	18	1,458	-97.059%
2025-05-14	0.3100	0.3100	0.3100	0.3100	-6.061%	15	1,461	-96.774%
2025-05-13	0.3500	0.3500	0.3300	0.3300	-10.811%	17	1,461	-96.970%
2025-05-12	0.3500	0.3700	0.3500	0.3700	-5.128%	25	1,463	-97.297%
2025-05-08	0.3900	0.3900	0.3900	0.3900	-2.500%	16	1,470	-97.436%
2025-05-07	0.4600	0.4600	0.4000	0.4000	-11.111%	21	1,454	-97.500%
2025-05-06	0.4200	0.4500	0.4200	0.4500	+12.500%	11	1,453	-97.778%
2025-05-05	0.4000	0.4000	0.4000	0.4000	-14.894%	10	1,443	-97.500%
2025-05-01	0.4700	0.4700	0.4700	0.4700	+14.634%	100	1,433	-97.872%
2025-04-28	0.4100	0.4100	0.4100	0.4100	-4.651%	600	1,429	-97.561%
2025-04-23	0.4000	0.4300	0.4000	0.4300	-17.308%	4	1,429	-97.674%
2025-04-22	0.5000	0.5200	0.5000	0.5200	-5.455%	2	1,426	-98.077%
2025-04-21	0.5200	0.5500	0.5200	0.5500	+10.000%	3	1,424	-98.182%
2025-04-16	0.4900	0.5000	0.4900	0.5000	-15.254%	2	1,421	-98.000%
2025-04-08	0.5400	0.5900	0.5400	0.5900	-1.667%	4	1,419	-98.305%
2025-04-07	0.6400	0.6400	0.5900	0.6000	-1.639%	114	1,415	-98.333%
2025-04-04	0.6200	0.6800	0.6100	0.6100	+7.018%	28	1,425	-98.361%
2025-04-03	0.5500	0.5700	0.5100	0.5700	+16.327%	5	1,411	-98.246%
2025-04-02	0.4800	0.4900	0.4800	0.4900	-2.000%	3	1,411	-97.959%
2025-04-01	0.4900	0.5000	0.4900	0.5000	+2.041%	2	1,408	-98.000%
2025-03-31	0.4900	0.4900	0.4900	0.4900	-5.769%	2	1,406	-97.959%
2025-03-28	0.4900	0.5200	0.4900	0.5200	+8.333%	40	1,404	-98.077%
2025-03-27	0.4900	0.4900	0.4800	0.4800	+2.128%	3	1,414	-97.917%
2025-03-26	0.4700	0.4700	0.4700	0.4700	-4.082%	11	1,411	-97.872%
2025-03-20	0.4800	0.4900	0.4800	0.4900	-2.000%	287	1,400	-97.959%
2025-03-19	0.5000	0.5200	0.5000	0.5000	-16.667%	11	1,179	-98.000%
2025-03-13	0.5300	0.6100	0.5300	0.6000	+7.143%	1,060	2,121	-98.333%
2025-03-12	0.5200	0.5600	0.5000	0.5600	-6.667%	7	2,121	-98.214%
2025-03-10	0.5500	0.6000	0.5500	0.6000	+9.091%	16	2,120	-98.333%
2025-03-07	0.6100	0.6100	0.5500	0.5500	-6.780%	4	2,120	-98.182%
2025-03-06	0.5900	0.5900	0.5900	0.5900	0.000%	40	2,120	-98.305%
2025-03-04	0.9600	0.9600	0.5900	0.5900	+7.273%	16	2,120	-98.305%
2025-03-03	0.5500	0.5500	0.5500	0.5500	+1.852%	1	2,120	-98.182%
2025-02-28	0.5000	0.5400	0.5000	0.5400	+10.204%	50	2,119	-98.148%
2025-02-27	0.4900	0.5500	0.4900	0.4900	-10.909%	600	2,127	-97.959%
2025-02-26	0.5000	0.5500	0.4700	0.5500	-11.290%	19	1,645	-98.182%
2025-02-25	0.6000	0.6300	0.6000	0.6200	+6.897%	13	1,629	-98.387%
2025-02-24	0.5500	0.5800	0.5500	0.5800	+3.571%	33	1,616	-98.276%
2025-02-21	0.6200	0.6200	0.5600	0.5600	-20.000%	2,008	1,584	-98.214%
2025-02-20	0.7000	0.7000	0.7000	0.7000	+6.061%	4	620	-98.571%
2025-02-19	0.6800	0.6800	0.6600	0.6600	0.000%	3	616	-98.485%
2025-02-18	0.6100	0.6800	0.6100	0.6600	+4.762%	224	616	-98.485%
2025-02-14	0.6500	0.6500	0.6300	0.6300	-5.970%	62	635	-98.413%
2025-02-13	0.7000	0.7000	0.6700	0.6700	-8.219%	6	630	-98.507%
2025-02-12	0.7000	0.7300	0.7000	0.7300	-5.195%	15	630	-98.630%
2025-02-11	0.8200	0.8200	0.7700	0.7700	-4.938%	47	645	-98.701%
2025-02-10	0.7700	0.8100	0.7300	0.8100	-13.830%	80	600	-98.765%
2025-02-04	0.9400	0.9400	0.9400	0.9400	0.000%	1	539	-98.936%
2025-02-03	0.9500	1.0500	0.9400	0.9400	+2.174%	39	538	-98.936%
2025-01-31	0.9200	0.9200	0.9200	0.9200	0.000%	2	525	-98.913%
2025-01-30	0.9700	0.9700	0.9200	0.9200	-7.071%	21	524	-98.913%
2025-01-29	0.9500	1.0000	0.9500	0.9900	+3.125%	151	503	-98.990%
2025-01-28	0.9300	0.9600	0.9300	0.9600	+3.226%	7	492	-98.958%
2025-01-27	0.9600	0.9600	0.9300	0.9300	+12.048%	2	490	-98.925%
2025-01-24	0.8100	0.8300	0.8000	0.8300	0.000%	24	488	-98.795%
2025-01-23	0.8200	0.8300	0.8200	0.8300	+5.063%	51	478	-98.795%
2025-01-22	0.8100	0.8100	0.7900	0.7900	0.000%	12	477	-98.734%
2025-01-16	0.7900	0.7900	0.7900	0.7900	-3.659%	10	465	-98.734%
2025-01-14	0.7900	0.8200	0.7900	0.8200	+2.500%	4	465	-98.780%
2025-01-10	0.8000	0.8000	0.8000	0.8000	-6.977%	18	469	-98.750%
2025-01-08	0.7800	0.8600	0.7800	0.8600	+11.688%	3	479	-98.837%
2025-01-07	0.7600	0.7700	0.7600	0.7700	-7.229%	2	479	-98.701%
2025-01-03	0.8000	0.8300	0.8000	0.8300	-1.190%	6	477	-98.795%
2024-12-31	0.7800	0.8500	0.7800	0.8400	0.000%	16	469	-98.810%
2024-12-26	0.8400	0.8400	0.8400	0.8400	-1.176%	10	469	-98.810%
2024-12-24	0.8000	0.8500	0.8000	0.8500	-5.556%	12	477	-98.824%
2024-12-20	0.9000	0.9000	0.9000	0.9000	0.000%	2	477	-98.889%
2024-12-19	0.9000	0.9000	0.9000	0.9000	-7.216%	2	479	-98.889%
2024-12-16	0.8700	0.9800	0.8700	0.9700	-4.902%	73	481	-98.969%
2024-12-12	1.0200	1.0200	1.0200	1.0200	+10.870%	5	410	-99.020%
2024-12-09	0.8900	1.0300	0.8900	0.9200	-8.000%	11	415	-98.913%
2024-12-06	0.9200	1.0000	0.9100	1.0000	-2.913%	286	408	-99.000%
2024-12-05	1.0300	1.0300	1.0300	1.0300	+4.040%	1	269	-99.029%
2024-12-04	0.9900	0.9900	0.9900	0.9900	+3.125%	5	268	-98.990%
2024-12-03	1.1300	1.1300	0.9600	0.9600	-16.522%	105	263	-98.958%
2024-12-02	1.1500	1.1500	1.1500	1.1500	+2.679%	1	163	-99.130%
2024-11-29	1.1200	1.1200	1.1200	1.1200	-2.609%	120	164	-99.107%
2024-11-27	1.1500	1.1500	1.1500	1.1500	-2.542%	1	103	-99.130%
2024-11-26	1.1800	1.1800	1.1800	1.1800	+2.609%	10	103	-99.153%
2024-11-25	1.1500	1.1500	1.1500	1.1500	-3.361%	2	113	-99.130%
2024-11-22	1.1500	1.2000	1.1500	1.1900	-11.852%	74	111	-99.160%
2024-11-21	1.3500	1.3500	1.3500	1.3500	-1.460%	1	143	-99.259%
2024-11-20	1.3100	1.3700	1.3100	1.3700	+18.103%	4	143	-99.270%
2024-11-19	1.4000	1.4000	1.1600	1.1600	-27.044%	16	139	-99.138%
2024-11-18	1.5000	1.6100	1.5000	1.5900	-7.018%	80	135	-99.371%
2024-11-15	1.7300	1.7700	1.6400	1.7100	0.000%	150	0	-99.415%