Dark

SMCI20270115P55
SMCI Jan 15 2027 55.00 Put (SMCI270115P00055000)
option OPRA

EOD

Sep 14, 2026

19.29-5.209%(-1.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	19.2900	19.2900	19.2900	19.2900	-5.209%	1	1,102	0.000%
2026-08-21	20.1000	20.4000	20.1000	20.3500	-0.489%	44	1,103	-5.209%
2026-08-20	19.9000	20.4500	19.9000	20.4500	+2.764%	22	1,114	-5.672%
2026-08-19	20.2000	20.6500	19.9000	19.9000	+7.278%	42	1,114	-3.065%
2026-08-13	18.5500	18.5500	18.5500	18.5500	-12.500%	1	1,124	+3.989%
2026-08-12	21.3500	21.3500	21.1800	21.2000	-14.619%	10	1,123	-9.009%
2026-08-11	24.8300	24.8300	24.8300	24.8300	-2.627%	1	1,126	-22.312%
2026-08-05	25.5000	25.5000	25.5000	25.5000	-11.550%	40	1,125	-24.353%
2026-07-29	28.8300	28.8300	28.8300	28.8300	-5.784%	2	1,165	-33.091%
2026-07-21	30.9500	30.9500	30.3500	30.6000	-3.318%	7	1,167	-36.961%
2026-07-20	31.4600	31.6500	31.4600	31.6500	+0.476%	3	1,165	-39.052%
2026-07-17	31.5000	31.5000	31.5000	31.5000	+4.651%	1	1,163	-38.762%
2026-07-16	30.2200	30.2200	30.1000	30.1000	+3.259%	3	1,162	-35.914%
2026-07-15	29.1500	29.1500	29.1500	29.1500	-2.181%	1	1,159	-33.825%
2026-07-07	29.8000	29.8000	29.8000	29.8000	+11.610%	1	1,159	-35.268%
2026-06-12	26.7000	26.7000	26.7000	26.7000	+15.136%	1	1,160	-27.753%
2026-06-10	23.1900	23.1900	23.1900	23.1900	+18.015%	1	1,160	-16.818%
2026-06-09	19.6500	19.6500	19.6500	19.6500	+17.665%	30	1,159	-1.832%
2026-06-04	16.7000	16.7000	16.7000	16.7000	-5.382%	6	1,159	+15.509%
2026-06-03	17.1000	17.7000	17.1000	17.6500	+9.832%	21	1,159	+9.292%
2026-06-02	16.0000	16.4200	16.0000	16.0700	-6.570%	7	1,160	+20.037%
2026-06-01	17.3000	17.3000	17.2000	17.2000	-4.444%	2	1,155	+12.151%
2026-05-29	18.2500	18.2500	17.8400	18.0000	-8.768%	9	1,156	+7.167%
2026-05-28	20.5500	20.5500	19.6600	19.7300	-8.700%	13	1,161	-2.230%
2026-05-27	21.5000	21.6100	21.3500	21.6100	-0.185%	7	1,151	-10.736%
2026-05-26	22.3000	22.3000	21.6500	21.6500	-4.710%	7	1,152	-10.901%
2026-05-11	22.4500	22.9000	22.4500	22.7200	-5.333%	12	1,155	-15.097%
2026-05-07	23.9000	24.0000	23.9000	24.0000	-5.882%	10	1,156	-19.625%
2026-05-06	25.0000	25.5000	25.0000	25.5000	-5.730%	9	1,156	-24.353%
2026-04-22	27.0000	27.0500	27.0000	27.0500	-3.565%	8	1,158	-28.688%
2026-04-20	28.0500	28.0500	28.0500	28.0500	+1.447%	1	1,157	-31.230%
2026-04-17	27.5000	27.6500	27.5000	27.6500	-2.469%	2	1,156	-30.235%
2026-04-15	28.2500	28.3500	28.2500	28.3500	-5.025%	5	1,155	-31.958%
2026-04-13	29.8500	29.8500	29.8500	29.8500	-2.800%	4	1,154	-35.377%
2026-04-10	31.0000	31.0000	30.7100	30.7100	-10.727%	7	1,154	-37.187%
2026-03-30	34.4000	34.4000	34.4000	34.4000	+8.689%	13	1,157	-43.924%
2026-03-25	32.5000	32.5000	31.6500	31.6500	-10.340%	15	1,170	-39.052%
2026-03-23	35.3000	35.3000	35.3000	35.3000	+6.325%	1	1,175	-45.354%
2026-03-20	34.0000	34.0000	32.7000	33.2000	+28.433%	92	1,176	-41.898%
2026-03-12	25.8500	25.8500	25.8500	25.8500	+2.988%	1	1,247	-25.377%
2026-03-11	25.1000	25.1000	25.1000	25.1000	-1.025%	12	1,248	-23.147%
2026-02-11	25.3500	25.3600	25.3500	25.3600	+3.849%	10	1,248	-23.935%
2026-02-09	24.2300	24.4200	24.2300	24.4200	+0.082%	12	1,243	-21.007%
2026-02-06	24.5000	24.5000	24.4000	24.4000	+1.035%	2	1,231	-20.943%
2026-02-04	24.1500	24.1500	24.1500	24.1500	-12.182%	5	1,231	-20.124%
2026-01-29	27.5000	27.5000	27.5000	27.5000	+8.911%	1	1,236	-29.855%
2026-01-22	25.2500	25.2500	25.2500	25.2500	-8.680%	13	1,236	-23.604%
2026-01-15	27.6500	27.6500	27.6500	27.6500	+0.912%	1	1,223	-30.235%
2026-01-08	27.4000	27.4000	27.4000	27.4000	+3.553%	2	1,224	-29.599%
2025-12-26	26.4600	26.4600	26.4600	26.4600	-1.121%	1	1,223	-27.098%
2025-12-17	26.7600	26.7600	26.7600	26.7600	+7.643%	1	1,224	-27.915%
2025-12-11	24.8600	24.8600	24.8600	24.8600	+5.294%	5	1,223	-22.405%
2025-12-08	23.7500	23.7500	23.2200	23.6100	-1.707%	10	1,218	-18.297%
2025-12-05	24.0200	24.0200	24.0200	24.0200	-2.397%	2	1,210	-19.692%
2025-12-03	24.6100	24.6100	24.6100	24.6100	+1.863%	40	1,208	-21.617%
2025-11-13	24.1600	24.1600	24.1600	24.1600	+12.897%	5	1,168	-20.157%
2025-11-12	21.4000	21.4000	21.4000	21.4000	+3.632%	10	1,173	-9.860%
2025-11-06	20.6500	20.6500	20.6500	20.6500	+22.189%	6	1,163	-6.586%
2025-10-30	16.7500	16.9000	16.7500	16.9000	+0.715%	3	1,157	+14.142%
2025-10-29	16.1000	16.7800	16.1000	16.7800	+4.875%	4	1,158	+14.958%
2025-10-28	16.2700	16.3500	15.9900	16.0000	-5.269%	6	1,161	+20.563%
2025-10-27	16.7300	16.8900	16.7300	16.8900	-4.522%	2	1,160	+14.210%
2025-10-24	17.5500	17.6900	17.5500	17.6900	-0.169%	41	1,160	+9.045%
2025-10-23	17.7900	17.7900	17.7200	17.7200	+5.226%	13	1,120	+8.860%
2025-10-22	16.6300	16.8400	16.6300	16.8400	+8.018%	2	1,131	+14.549%
2025-10-21	15.7800	15.7800	15.4300	15.5900	+0.906%	10	1,131	+23.733%
2025-10-20	15.6300	15.7000	15.4500	15.4500	-4.097%	7	1,128	+24.854%
2025-10-16	15.7300	16.1100	15.6000	16.1100	+0.562%	6	1,132	+19.739%
2025-10-15	15.7500	16.1700	15.6500	16.0200	+1.714%	8	1,132	+20.412%
2025-10-14	15.7500	15.7500	15.7500	15.7500	+2.140%	1	1,129	+22.476%
2025-10-13	15.2500	15.4200	15.2500	15.4200	-4.224%	161	1,128	+25.097%
2025-10-10	15.7400	16.1000	15.7400	16.1000	+12.982%	10	973	+19.814%
2025-10-09	14.2500	14.2500	14.2500	14.2500	-0.419%	1	972	+35.368%
2025-10-08	14.3100	14.3100	14.3100	14.3100	-4.473%	1	971	+34.801%
2025-10-06	14.5300	14.9800	14.5300	14.9800	-0.133%	41	971	+28.772%
2025-10-03	15.0000	15.0000	15.0000	15.0000	-2.280%	1	951	+28.600%
2025-10-02	15.4600	15.4600	15.2500	15.3500	-4.540%	107	951	+25.668%
2025-10-01	16.0000	16.0800	16.0000	16.0800	-5.965%	6	904	+19.963%
2025-09-22	17.0000	17.1000	17.0000	17.1000	-1.781%	3	906	+12.807%
2025-09-12	17.4100	17.4100	17.4100	17.4100	-3.546%	20	904	+10.798%
2025-09-11	18.0500	18.1500	18.0500	18.0500	-8.376%	606	907	+6.870%
2025-09-09	19.7000	19.7000	19.7000	19.7000	+3.958%	1	948	-2.081%
2025-08-21	19.0000	19.0000	18.9500	18.9500	+5.748%	2	947	+1.794%
2025-08-19	17.9200	17.9200	17.9200	17.9200	+1.934%	1	948	+7.645%
2025-08-13	17.5300	17.5800	17.5300	17.5800	-4.715%	3	947	+9.727%
2025-08-08	18.4500	18.4500	18.4500	18.4500	+0.272%	15	946	+4.553%
2025-08-06	18.7000	18.7000	18.4000	18.4000	+25.170%	2	961	+4.837%
2025-08-05	14.8500	14.8500	14.7000	14.7000	-4.854%	2	962	+31.224%
2025-08-01	15.4500	15.4500	15.4500	15.4500	+12.200%	20	962	+24.854%
2025-07-31	13.7100	13.7700	13.2000	13.7700	-0.578%	19	942	+40.087%
2025-07-30	13.7200	13.8500	13.7200	13.8500	-1.494%	5	924	+39.278%
2025-07-29	13.7000	14.0600	13.6000	14.0600	+1.884%	7	923	+37.198%
2025-07-28	14.1500	14.1500	13.8000	13.8000	-10.390%	17	922	+39.783%
2025-07-25	16.2400	16.2400	15.4000	15.4000	-6.383%	6	939	+25.260%
2025-07-23	16.5500	16.5500	16.4500	16.4500	0.000%	2	937	+17.264%
2025-07-21	16.3500	16.5500	16.2900	16.4500	-0.904%	5	938	+17.264%
2025-07-18	16.5400	16.6000	16.5400	16.6000	-0.420%	2	939	+16.205%
2025-07-17	16.6000	16.6700	16.5000	16.6700	-1.941%	5	939	+15.717%
2025-07-16	17.2800	17.2800	17.0000	17.0000	+0.950%	5	938	+13.471%
2025-07-15	17.4500	17.4500	16.8400	16.8400	-8.973%	3	938	+14.549%
2025-07-10	18.6000	18.7000	18.3000	18.5000	-4.046%	49	940	+4.270%
2025-07-08	19.6400	19.6400	19.2800	19.2800	-2.380%	6	954	+0.052%
2025-06-30	19.6000	19.7500	19.6000	19.7500	-3.376%	6	960	-2.329%
2025-06-27	20.4400	20.4400	20.4400	20.4400	+1.844%	10	966	-5.626%
2025-06-26	20.0700	20.0700	20.0700	20.0700	-5.330%	1	956	-3.886%
2025-06-25	20.9400	21.2000	20.9400	21.2000	-8.026%	6	956	-9.009%
2025-06-13	23.0500	23.0500	23.0500	23.0500	-4.870%	20	952	-16.312%
2025-05-30	24.2900	24.2900	24.2300	24.2300	-0.534%	4	952	-20.388%
2025-05-23	24.3600	24.3600	24.3600	24.3600	+8.896%	40	932	-20.813%
2025-05-16	22.4800	22.4800	22.3700	22.3700	-0.578%	4	932	-13.768%
2025-05-14	22.5000	22.5000	22.5000	22.5000	-7.025%	1	930	-14.267%
2025-05-13	24.2000	24.2000	24.2000	24.2000	-12.635%	1	931	-20.289%
2025-05-07	28.7000	28.7000	27.7000	27.7000	+0.727%	15	932	-30.361%
2025-05-05	27.5000	27.5000	27.5000	27.5000	+1.852%	1	919	-29.855%
2025-05-02	27.2700	27.2700	27.0000	27.0000	-8.412%	62	918	-28.556%
2025-04-30	29.9000	29.9000	29.4800	29.4800	+10.661%	4	887	-34.566%
2025-04-24	26.6400	26.6400	26.6400	26.6400	-8.106%	1	888	-27.590%
2025-04-22	28.9900	28.9900	28.9900	28.9900	+3.167%	1	889	-33.460%
2025-04-16	28.1000	28.1000	28.1000	28.1000	+4.036%	1	889	-31.352%
2025-04-14	27.0100	27.0100	27.0100	27.0100	-3.225%	10	888	-28.582%
2025-04-10	27.1600	27.9100	27.1600	27.9100	-9.647%	2	888	-30.885%
2025-04-04	30.8000	31.2500	30.7200	30.8900	+5.969%	94	886	-37.553%
2025-04-03	28.9200	29.1500	28.9200	29.1500	+6.503%	3	928	-33.825%
2025-04-01	27.0500	27.3700	27.0500	27.3700	+8.396%	2	927	-29.521%
2025-03-14	25.2500	25.2500	25.2500	25.2500	-7.813%	4	926	-23.604%
2025-03-07	27.3900	27.3900	27.3900	27.3900	+5.753%	4	928	-29.573%
2025-02-28	25.9000	25.9000	25.9000	25.9000	+9.932%	2	926	-25.521%
2025-02-27	23.5600	23.5600	23.5600	23.5600	+11.080%	1	925	-18.124%
2025-02-26	21.0500	21.2100	21.0500	21.2100	-14.819%	3	924	-9.052%
2025-02-25	24.1900	24.9000	24.1600	24.9000	+12.568%	22	943	-22.530%
2025-02-24	22.1200	22.1200	22.1200	22.1200	+6.397%	1	943	-12.794%
2025-02-20	20.7900	20.7900	20.7900	20.7900	+5.000%	12	942	-7.215%
2025-02-19	20.2000	20.5500	19.5600	19.8000	-5.489%	30	930	-2.576%
2025-02-18	21.2400	21.7500	20.9500	20.9500	-20.943%	131	902	-7.924%
2025-02-10	26.4000	26.5000	26.4000	26.5000	-16.166%	2	927	-27.208%
2025-02-04	31.6100	31.6100	31.6100	31.6100	+5.472%	5	927	-38.975%
2024-12-31	29.9700	29.9700	29.9700	29.9700	+8.587%	40	882	-35.636%
2024-12-24	27.6000	27.6000	27.6000	27.6000	-3.866%	80	802	-30.109%
2024-12-20	28.7100	28.7100	28.7100	28.7100	+4.022%	10	802	-32.811%
2024-12-13	27.6000	27.6000	27.6000	27.6000	-11.453%	20	812	-30.109%
2024-11-19	31.1700	31.1800	31.1700	31.1700	-13.175%	171	802	-38.114%
2024-11-13	35.9000	35.9000	35.9000	35.9000	+9.853%	1	631	-46.267%
2024-11-05	32.6800	32.6800	32.6800	32.6800	+3.157%	5	631	-40.973%
2024-10-31	32.0000	32.5500	30.9800	31.6800	+43.935%	366	626	-39.110%
2024-10-22	22.0100	22.0100	22.0100	22.0100	+6.329%	10	283	-12.358%
2024-10-16	20.7000	20.7000	20.7000	20.7000	-1.896%	3	273	-6.812%
2024-10-09	21.4000	21.4000	21.1000	21.1000	0.000%	260	270	-8.578%