Dark

SMCI20270115P52
SMCI Jan 15 2027 52.00 Put (SMCI270115P00052000)
option OPRA

EOD

Sep 17, 2026

15.50+1.307%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.5000	15.5000	15.5000	15.5000	+1.307%	1	7,284	0.000%
2026-09-09	15.3000	15.3000	15.3000	15.3000	-11.047%	12	7,285	+1.307%
2026-08-26	17.2000	17.2000	17.2000	17.2000	+2.381%	18	7,285	-9.884%
2026-08-25	17.1000	17.1000	16.8000	16.8000	-11.579%	2	7,285	-7.738%
2026-08-24	18.7500	19.0000	18.7500	19.0000	+9.195%	60	7,286	-18.421%
2026-08-19	17.4500	17.4500	17.4000	17.4000	-24.577%	100	7,246	-10.920%
2026-07-22	23.0700	23.0700	23.0200	23.0700	-11.778%	170	7,315	-32.813%
2026-07-06	26.1500	26.1500	26.1500	26.1500	+1.949%	8	7,230	-40.727%
2026-07-01	25.6500	25.6500	25.6500	25.6500	+15.281%	1	7,238	-39.571%
2026-06-24	22.4000	22.4000	22.0000	22.2500	0.000%	8	7,238	-30.337%
2026-06-10	22.2100	22.2500	22.2100	22.2500	+27.874%	7	7,237	-30.337%
2026-06-09	17.4000	17.4000	17.4000	17.4000	+6.098%	2	7,238	-10.920%
2026-06-08	16.4000	16.4000	16.4000	16.4000	-4.707%	1	7,238	-5.488%
2026-06-05	16.8000	17.4800	16.8000	17.2100	+21.197%	14	7,238	-9.936%
2026-06-02	14.1600	14.5000	14.1600	14.2000	-10.127%	22	7,241	+9.155%
2026-05-29	15.6000	16.0500	15.6000	15.8000	-7.059%	18	7,235	-1.899%
2026-05-28	17.0000	17.0000	17.0000	17.0000	-15.633%	200	7,235	-8.824%
2026-05-22	20.3500	20.3500	20.1500	20.1500	-2.421%	2	7,035	-23.077%
2026-05-07	20.6500	20.6500	20.6500	20.6500	-19.020%	2	7,036	-24.939%
2026-04-15	25.5000	25.5000	25.5000	25.5000	-5.730%	1	7,036	-39.216%
2026-04-13	27.0500	27.0500	27.0500	27.0500	-13.301%	1	7,036	-42.699%
2026-03-24	31.2000	31.2000	31.2000	31.2000	+3.551%	1	7,035	-50.321%
2026-03-20	30.3000	30.3000	30.1300	30.1300	+24.504%	12	7,035	-48.556%
2026-02-05	23.6000	24.2500	23.6000	24.2000	-0.247%	173	7,047	-35.950%
2025-12-18	24.2600	24.2600	24.2600	24.2600	+16.077%	1	6,943	-36.109%
2025-12-08	20.9000	20.9000	20.9000	20.9000	-8.091%	2	6,943	-25.837%
2025-11-18	22.7400	22.7400	22.7400	22.7400	+1.745%	10	6,943	-31.838%
2025-11-14	22.3500	22.3500	22.3500	22.3500	+6.785%	6	6,943	-30.649%
2025-11-13	20.9300	20.9300	20.9300	20.9300	+4.129%	10	6,943	-25.944%
2025-11-12	20.1300	20.1300	20.1000	20.1000	+1.515%	18	6,943	-22.886%
2025-11-11	19.8000	19.8000	19.8000	19.8000	+2.697%	8	6,943	-21.717%
2025-11-10	19.0400	19.2800	19.0400	19.2800	+17.204%	11	6,939	-19.606%
2025-11-04	16.1200	16.4500	16.1000	16.4500	+8.224%	4	6,939	-5.775%
2025-10-31	14.8000	15.2000	14.8000	15.2000	0.000%	2,008	6,939	+1.974%
2025-10-30	15.2000	15.2000	15.2000	15.2000	+4.611%	1	4,933	+1.974%
2025-10-29	14.5300	14.5300	14.5300	14.5300	+2.324%	1	4,933	+6.676%
2025-10-28	14.2000	14.2000	14.2000	14.2000	-7.792%	10	4,932	+9.155%
2025-10-22	15.0000	15.4000	15.0000	15.4000	+11.191%	16	4,932	+0.649%
2025-10-21	13.8500	13.8500	13.8500	13.8500	+1.838%	1	4,930	+11.913%
2025-10-20	13.6000	13.6000	13.6000	13.6000	-7.734%	2	4,929	+13.971%
2025-10-17	14.7500	14.7500	14.7400	14.7400	+2.361%	5	4,928	+5.156%
2025-10-16	14.4000	14.4000	14.4000	14.4000	+1.408%	238	4,928	+7.639%
2025-10-15	14.2000	14.2000	14.2000	14.2000	+1.792%	16	4,695	+9.155%
2025-10-14	13.9500	13.9500	13.9500	13.9500	+10.714%	1	4,695	+11.111%
2025-10-09	12.6000	12.6000	12.6000	12.6000	-3.448%	1	4,695	+23.016%
2025-10-06	13.0500	13.0500	13.0500	13.0500	-4.745%	5	4,695	+18.774%
2025-10-03	13.2300	13.7000	13.2300	13.7000	-22.599%	20	4,695	+13.139%
2025-09-04	17.7000	17.7000	17.7000	17.7000	+11.321%	1	4,695	-12.429%
2025-08-06	15.9000	15.9000	15.9000	15.9000	+15.217%	20	4,695	-2.516%
2025-08-01	13.8000	13.8000	13.8000	13.8000	+17.949%	20	4,710	+12.319%
2025-07-31	11.7000	11.7000	11.7000	11.7000	-6.024%	1	4,690	+32.479%
2025-07-29	12.4500	12.4500	12.4500	12.4500	+1.799%	1	4,690	+24.498%
2025-07-28	12.5000	12.5000	12.2300	12.2300	-11.569%	3	4,690	+26.738%
2025-07-25	14.3000	14.3600	13.6600	13.8300	-3.892%	9	4,690	+12.075%
2025-07-24	14.4500	14.5200	14.2500	14.3900	-0.622%	8	4,687	+7.714%
2025-07-23	14.8500	14.8600	14.4800	14.4800	-1.630%	10	4,685	+7.044%
2025-07-22	14.8500	14.8500	14.7200	14.7200	-0.875%	2	4,684	+5.299%
2025-07-18	14.8000	15.0000	14.8000	14.8500	-4.194%	4	4,683	+4.377%
2025-07-16	15.7000	15.7000	15.5000	15.5000	+1.974%	2	4,681	0.000%
2025-07-15	15.2000	15.2000	15.2000	15.2000	-8.709%	1	4,681	+1.974%
2025-07-14	16.7000	16.7000	16.6500	16.6500	-0.060%	2	4,681	-6.907%
2025-07-10	16.6600	16.7500	16.5500	16.6600	-0.774%	4	4,681	-6.963%
2025-07-09	16.7900	16.7900	16.7900	16.7900	-4.439%	3	4,680	-7.683%
2025-07-03	17.5700	17.5700	17.5700	17.5700	-2.171%	1	4,680	-11.781%
2025-07-01	18.0500	18.0700	17.9100	17.9600	-10.065%	4	4,680	-13.697%
2025-06-24	19.9700	19.9700	19.9700	19.9700	-1.383%	5	4,680	-22.384%
2025-06-23	20.2500	20.2500	20.2500	20.2500	+3.316%	2	4,680	-23.457%
2025-06-20	19.6000	19.6000	19.6000	19.6000	-5.769%	20	4,680	-20.918%
2025-06-13	20.6500	20.8000	20.6500	20.8000	-14.050%	4	4,680	-25.481%
2025-05-12	24.2000	24.2000	24.2000	24.2000	-3.006%	60	4,680	-35.950%
2025-04-08	24.9500	24.9500	24.9500	24.9500	-13.066%	33	4,740	-37.876%
2025-04-04	28.7000	28.7000	28.7000	28.7000	+15.076%	2	4,740	-45.993%
2025-03-06	24.9400	24.9400	24.9400	24.9400	-0.280%	15	4,740	-37.851%
2025-03-04	25.2500	25.2500	25.0100	25.0100	+14.777%	8	4,740	-38.025%
2025-02-27	21.7900	21.7900	21.7900	21.7900	+15.291%	1	4,740	-28.866%
2025-02-26	19.0100	19.0100	18.9000	18.9000	-6.942%	23	4,740	-17.989%
2025-02-24	20.9000	20.9000	20.1000	20.3100	+3.570%	37	4,740	-23.683%
2025-02-21	19.5000	19.6100	19.5000	19.6100	+3.757%	4	4,741	-20.959%
2025-02-20	18.9000	18.9000	18.9000	18.9000	+2.273%	2	4,741	-17.989%
2025-02-19	18.4800	18.4800	18.4800	18.4800	-7.368%	2	4,741	-16.126%
2025-02-18	19.3000	19.9500	19.3000	19.9500	-11.136%	7	4,741	-22.306%
2025-02-13	22.8900	22.8900	22.4500	22.4500	-23.248%	3,301	1,833	-30.958%
2025-01-28	29.2800	29.3000	29.2500	29.2500	+17.470%	4	1,833	-47.009%
2025-01-06	24.6500	24.9000	24.6000	24.9000	+5.063%	1,381	1,831	-37.751%
2024-12-05	23.7000	23.7000	23.7000	23.7000	-1.660%	10	510	-34.599%
2024-12-03	22.7300	24.1000	22.7300	24.1000	-3.407%	12	510	-35.685%
2024-12-02	24.9500	24.9500	24.9500	24.9500	-5.313%	30	509	-37.876%
2024-11-26	26.3500	26.3500	26.3500	26.3500	+1.934%	10	509	-41.176%
2024-11-25	25.8500	25.8500	25.8500	25.8500	-22.836%	20	499	-40.039%
2024-11-18	33.6500	33.6500	33.5000	33.5000	-5.899%	118	497	-53.731%
2024-11-14	35.5000	35.6000	35.4900	35.6000	+22.127%	195	379	-56.461%
2024-11-08	29.1500	29.1500	29.1500	29.1500	-3.317%	20	195	-46.827%
2024-11-01	29.7500	30.1500	29.7500	30.1500	+2.203%	168	185	-48.590%
2024-10-31	29.5000	29.5000	29.5000	29.5000	+6.460%	34	101	-47.458%
2024-10-30	27.7000	27.7100	27.7000	27.7100	+42.615%	6	67	-44.064%
2024-10-09	19.4300	19.4300	19.4300	19.4300	-0.867%	1	61	-20.226%
2024-10-07	19.6000	19.6000	19.6000	19.6000	0.000%	60	60	-20.918%