Dark

SMCI20270115P60
SMCI Jan 15 2027 60.00 Put (SMCI270115P00060000)
option OPRA

EOD

Sep 17, 2026

21.00-5.618%(-1.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.0700	22.0700	21.0000	21.0000	-5.618%	7	1,108	0.000%
2026-09-09	22.2500	22.2500	22.2500	22.2500	+3.248%	4	1,106	-5.618%
2026-09-04	21.5800	21.5800	21.5500	21.5500	-11.317%	26	1,136	-2.552%
2026-08-28	24.3000	24.3000	24.3000	24.3000	+1.589%	15	1,136	-13.580%
2026-08-26	23.9200	23.9200	23.9200	23.9200	-4.167%	25	1,151	-12.207%
2026-08-20	24.9600	24.9600	24.9600	24.9600	+1.836%	2	1,151	-15.865%
2026-08-19	24.8500	24.8500	24.5100	24.5100	+10.755%	2	1,149	-14.321%
2026-08-13	23.6500	23.6500	22.1300	22.1300	-8.817%	11	1,147	-5.106%
2026-08-12	24.2700	24.2700	24.2700	24.2700	-16.741%	1	1,147	-13.473%
2026-08-11	29.1500	29.1500	29.1500	29.1500	-18.256%	22	1,147	-27.959%
2026-07-21	35.6600	35.6600	35.6600	35.6600	-1.054%	3	1,169	-41.110%
2026-07-20	35.8500	36.0400	35.8500	36.0400	+4.464%	50	1,169	-41.731%
2026-07-07	34.5000	34.5000	34.5000	34.5000	+5.991%	1	1,126	-39.130%
2026-07-01	32.5500	32.5500	32.5500	32.5500	+3.170%	5	1,126	-35.484%
2026-06-29	31.5500	31.5500	31.5500	31.5500	+3.273%	15	1,126	-33.439%
2026-06-26	30.5500	30.5500	30.5500	30.5500	-2.645%	2	1,126	-31.260%
2026-06-10	31.3800	31.3800	31.3800	31.3800	+34.103%	1	1,124	-33.078%
2026-06-05	23.4000	23.4000	23.4000	23.4000	+14.706%	1	1,123	-10.256%
2026-06-04	20.4000	20.4000	20.4000	20.4000	-4.225%	2	1,123	+2.941%
2026-06-03	20.7000	21.3500	20.7000	21.3000	+9.287%	3	1,123	-1.408%
2026-06-02	20.0000	20.0000	19.2000	19.4900	-5.845%	21	1,122	+7.748%
2026-06-01	21.5500	21.5500	20.7000	20.7000	-4.828%	2	1,118	+1.449%
2026-05-29	21.3500	22.0000	21.0000	21.7500	-8.073%	1,009	1,118	-3.448%
2026-05-28	24.4200	24.4200	23.1600	23.6600	-8.472%	14	1,132	-11.243%
2026-05-27	26.1000	26.1000	25.8500	25.8500	-0.347%	102	1,132	-18.762%
2026-05-26	25.9400	25.9400	25.9400	25.9400	-2.846%	15	1,132	-19.044%
2026-05-22	26.7000	26.7000	26.7000	26.7000	-6.774%	6	1,147	-21.348%
2026-05-21	28.6400	28.6400	28.6400	28.6400	-0.070%	1	1,148	-26.676%
2026-05-14	28.6600	28.6600	28.6600	28.6600	-2.318%	1	1,148	-26.727%
2026-05-13	29.4600	29.4600	29.3200	29.3400	+0.411%	51	1,148	-28.425%
2026-05-12	29.5500	29.5500	29.2200	29.2200	+7.033%	23	1,148	-28.131%
2026-05-11	27.3200	27.3500	27.3000	27.3000	-6.826%	3	1,148	-23.077%
2026-05-06	29.2000	29.3000	29.2000	29.3000	-10.942%	109	1,197	-28.328%
2026-04-24	32.9000	32.9000	32.9000	32.9000	+3.949%	4	1,306	-36.170%
2026-04-21	31.6500	31.6500	31.6500	31.6500	-4.091%	4	1,314	-33.649%
2026-04-14	33.0000	33.0000	33.0000	33.0000	-5.714%	2	1,314	-36.364%
2026-04-13	35.0000	35.0000	35.0000	35.0000	-0.990%	2	1,316	-40.000%
2026-04-10	35.4500	35.4500	35.3500	35.3500	-5.304%	2	1,318	-40.594%
2026-04-01	37.3300	37.3300	37.3300	37.3300	-3.689%	1	1,320	-43.745%
2026-03-30	38.4500	39.6000	38.4500	38.7600	-0.996%	16	1,320	-45.820%
2026-03-20	38.0600	39.1500	37.7400	39.1500	+27.483%	213	1,334	-46.360%
2026-03-19	30.6800	30.7200	30.6800	30.7100	+4.278%	6	1,289	-31.618%
2026-03-17	29.4500	29.4500	29.4500	29.4500	+0.512%	1	1,284	-28.693%
2026-03-10	29.3000	29.3000	29.0500	29.3000	-5.024%	7	1,285	-28.328%
2026-02-13	30.7500	30.8500	30.7500	30.8500	+3.593%	30	1,293	-31.929%
2026-02-12	29.8800	30.1400	29.7600	29.7800	-3.966%	15	1,293	-29.483%
2026-02-05	31.0100	31.0100	31.0100	31.0100	+5.119%	10	1,295	-32.280%
2026-02-04	29.5000	29.5000	29.5000	29.5000	-4.592%	6	1,295	-28.814%
2026-01-27	30.5000	30.9800	30.5000	30.9200	-0.258%	6	1,292	-32.083%
2026-01-20	31.0000	31.0000	31.0000	31.0000	+5.085%	2	1,296	-32.258%
2026-01-16	30.1900	30.1900	29.5000	29.5000	-6.260%	5	1,295	-28.814%
2026-01-07	31.4700	31.4700	31.4700	31.4700	-0.474%	20	1,295	-33.270%
2026-01-06	31.6200	31.6200	31.6200	31.6200	-0.784%	1	1,285	-33.586%
2025-12-31	31.7000	31.8700	31.7000	31.8700	+2.641%	3	1,285	-34.107%
2025-12-30	31.0500	31.0500	31.0500	31.0500	+1.140%	170	1,285	-32.367%
2025-12-29	30.7000	30.7000	30.7000	30.7000	-0.712%	1	1,284	-31.596%
2025-12-26	30.9200	30.9200	30.9200	30.9200	+0.782%	10	1,284	-32.083%
2025-12-23	30.6600	30.7200	30.6600	30.6800	+0.921%	30	1,274	-31.551%
2025-12-22	30.4500	30.4500	30.4000	30.4000	-1.395%	16	1,244	-30.921%
2025-12-19	30.6700	30.8300	30.6700	30.8300	-0.227%	39	1,258	-31.885%
2025-12-17	30.9000	30.9000	30.9000	30.9000	+11.432%	15	1,219	-32.039%
2025-12-08	28.1000	28.1000	27.7300	27.7300	-1.387%	10	1,204	-24.270%
2025-12-05	28.0500	28.1200	28.0500	28.1200	-0.916%	11	1,204	-25.320%
2025-12-04	28.3800	28.3800	28.3800	28.3800	-2.441%	1	1,195	-26.004%
2025-12-03	29.3800	29.3800	29.0900	29.0900	+0.103%	20	1,194	-27.810%
2025-12-02	28.7000	29.0700	28.7000	29.0600	-5.741%	21	1,174	-27.736%
2025-11-25	30.8300	30.8300	30.8300	30.8300	+1.082%	15	1,153	-31.885%
2025-11-21	30.5000	30.5000	30.5000	30.5000	+10.467%	1	1,138	-31.148%
2025-11-14	27.5900	27.6300	27.5900	27.6100	+5.462%	6	1,138	-23.941%
2025-11-07	26.1800	26.1800	26.1800	26.1800	+4.303%	2	1,132	-19.786%
2025-11-06	25.1000	25.1000	25.1000	25.1000	+5.684%	1	1,132	-16.335%
2025-11-05	23.5000	23.7500	23.5000	23.7500	+9.447%	46	1,132	-11.579%
2025-11-04	21.7000	21.7000	21.7000	21.7000	+9.596%	35	1,133	-3.226%
2025-10-29	19.3200	19.9800	19.3200	19.8000	+0.253%	8	1,133	+6.061%
2025-10-28	19.7500	19.7500	19.7500	19.7500	-4.358%	50	1,134	+6.329%
2025-10-23	20.6500	20.6500	20.6500	20.6500	+10.016%	3	1,134	+1.695%
2025-10-21	18.5900	18.7700	18.5900	18.7700	-3.744%	2	1,137	+11.881%
2025-10-15	18.9000	19.5000	18.9000	19.5000	+5.292%	17	1,137	+7.692%
2025-10-13	18.5000	18.5500	18.5000	18.5200	-4.289%	117	1,135	+13.391%
2025-10-10	17.2000	19.3500	17.2000	19.3500	+12.174%	5	1,030	+8.527%
2025-10-09	17.2500	17.2500	17.2500	17.2500	-0.289%	1	1,029	+21.739%
2025-10-08	17.2500	17.4000	17.2500	17.3000	-5.722%	67	1,029	+21.387%
2025-10-07	17.7500	18.3500	17.5000	18.3500	+0.273%	47	957	+14.441%
2025-10-03	18.3500	18.3500	18.3000	18.3000	-7.248%	111	957	+14.754%
2025-10-01	19.7300	19.7300	19.7300	19.7300	-5.913%	4	958	+6.437%
2025-09-19	20.9700	20.9700	20.9700	20.9700	-0.475%	1	960	+0.143%
2025-09-12	21.0700	21.0700	21.0700	21.0700	+0.333%	1	961	-0.332%
2025-09-10	21.0000	21.0000	21.0000	21.0000	-11.616%	1	961	0.000%
2025-09-05	23.7600	23.7600	23.7600	23.7600	+2.635%	1	962	-11.616%
2025-08-29	23.3500	23.3500	23.1500	23.1500	+1.535%	23	983	-9.287%
2025-08-20	22.8000	22.8000	22.8000	22.8000	+10.841%	1	983	-7.895%
2025-08-18	20.5700	20.5700	20.5700	20.5700	-2.048%	1	984	+2.090%
2025-08-13	21.0000	21.0000	21.0000	21.0000	-1.176%	1	983	0.000%
2025-08-11	21.2500	21.2500	21.2500	21.2500	-2.299%	1	982	-1.176%
2025-08-08	21.7500	21.7500	21.7500	21.7500	+1.921%	1	983	-3.448%
2025-08-06	21.5900	21.5900	21.3400	21.3400	+21.526%	11	982	-1.593%
2025-08-04	17.5600	17.5600	17.5600	17.5600	+11.492%	10	981	+19.590%
2025-07-31	15.7500	15.7500	15.7500	15.7500	-4.661%	1	991	+33.333%
2025-07-30	15.8700	16.5200	15.8200	16.5200	-3.505%	38	991	+27.119%
2025-07-29	16.8500	17.1200	16.2500	17.1200	+0.884%	23	996	+22.664%
2025-07-28	17.2700	17.4000	16.9700	16.9700	-10.401%	107	998	+23.748%
2025-07-25	19.0700	19.0700	18.9400	18.9400	-1.610%	27	1,033	+10.876%
2025-07-21	19.5500	19.5500	19.2500	19.2500	-2.778%	11	1,016	+9.091%
2025-07-17	20.0000	20.0000	19.8000	19.8000	-2.319%	3	1,014	+6.061%
2025-07-15	20.2700	20.2700	20.2700	20.2700	-8.694%	2	1,012	+3.601%
2025-07-14	22.5000	22.5000	22.1500	22.2000	+2.304%	3	1,012	-5.405%
2025-07-10	22.0000	22.0000	21.7000	21.7000	-6.263%	4	1,014	-3.226%
2025-06-30	23.4000	23.4000	23.0500	23.1500	-3.138%	30	1,018	-9.287%
2025-06-27	23.5000	24.1000	23.4900	23.9000	-1.687%	43	1,040	-12.134%
2025-06-26	24.3100	24.3100	24.3100	24.3100	-0.246%	1	1,074	-13.616%
2025-06-25	24.7500	24.9400	24.3700	24.3700	-5.907%	32	1,073	-13.828%
2025-06-24	26.5000	26.5000	25.9000	25.9000	-4.074%	27	1,062	-18.919%
2025-06-23	26.6000	27.0000	26.6000	27.0000	+6.299%	515	1,088	-22.222%
2025-06-20	25.1800	25.4000	24.9700	25.4000	+0.079%	32	577	-17.323%
2025-06-18	25.6000	25.6000	25.2900	25.3800	-5.299%	102	668	-17.258%
2025-06-13	26.5000	27.2000	26.5000	26.8000	+4.280%	246	668	-21.642%
2025-06-11	25.7000	25.7000	25.7000	25.7000	-4.461%	30	569	-18.288%
2025-06-06	26.9000	26.9000	26.9000	26.9000	-0.370%	2	599	-21.933%
2025-06-05	27.0000	27.0000	27.0000	27.0000	-2.527%	5	600	-22.222%
2025-05-27	27.7000	27.7000	27.7000	27.7000	-1.773%	1	595	-24.188%
2025-05-23	28.2000	28.2000	28.2000	28.2000	+5.145%	20	586	-25.532%
2025-05-20	26.5000	26.8200	26.5000	26.8200	+3.953%	15	586	-21.700%
2025-05-16	25.8000	25.8000	25.8000	25.8000	-2.273%	2	571	-18.605%
2025-05-15	27.4000	27.4000	26.4000	26.4000	+4.762%	26	571	-20.455%
2025-05-14	25.0000	25.2000	25.0000	25.2000	-10.000%	50	545	-16.667%
2025-05-13	28.0000	28.0000	28.0000	28.0000	-12.088%	3	495	-25.000%
2025-05-09	31.8500	31.8500	31.8500	31.8500	+1.595%	20	492	-34.066%
2025-05-08	31.3500	31.3500	31.3500	31.3500	-2.851%	1	482	-33.014%
2025-05-07	32.2700	32.2700	32.2700	32.2700	+0.781%	5	481	-34.924%
2025-05-06	32.0200	32.0200	32.0200	32.0200	-1.719%	3	486	-34.416%
2025-04-16	32.5800	32.5800	32.5800	32.5800	+3.003%	1	483	-35.543%
2025-04-15	31.2300	31.6300	31.2300	31.6300	+0.063%	2	482	-33.607%
2025-04-14	30.7200	31.6100	30.7200	31.6100	-0.660%	2	480	-33.565%
2025-04-10	31.8200	31.8200	31.8200	31.8200	-5.719%	1	478	-34.004%
2025-04-08	32.9900	33.7500	32.9900	33.7500	+5.140%	40	477	-37.778%
2025-04-07	32.1000	32.1000	32.1000	32.1000	-8.807%	2	477	-34.579%
2025-04-04	35.5100	36.7500	35.2000	35.2000	+5.992%	72	477	-40.341%
2025-04-03	33.2100	33.2100	33.2100	33.2100	+7.267%	1	487	-36.766%
2025-04-01	30.9600	30.9600	30.9600	30.9600	-2.947%	1	487	-32.171%
2025-03-31	32.0600	32.0600	31.9000	31.9000	+0.694%	11	486	-34.169%
2025-03-28	31.7000	31.7000	31.5500	31.6800	+1.865%	204	485	-33.712%
2025-03-27	31.0800	31.1200	31.0800	31.1000	+2.573%	30	399	-32.476%
2025-03-26	30.2700	30.3200	30.2700	30.3200	+5.278%	15	384	-30.739%
2025-03-25	28.8000	28.8000	28.8000	28.8000	-3.193%	1	384	-27.083%
2025-03-19	29.7500	29.7500	29.7500	29.7500	-0.101%	1	383	-29.412%
2025-03-18	29.4000	29.7800	29.4000	29.7800	+0.778%	2	382	-29.483%
2025-03-14	29.3400	29.5500	29.3400	29.5500	+4.417%	4	381	-28.934%
2025-03-12	28.3000	28.3000	28.3000	28.3000	-3.970%	8	381	-25.795%
2025-03-11	29.4700	29.4700	29.4700	29.4700	-7.181%	1	381	-28.741%
2025-03-10	31.0100	31.7500	31.0100	31.7500	+1.115%	4	382	-33.858%
2025-03-07	31.4000	31.4000	31.4000	31.4000	+4.771%	10	386	-33.121%
2025-03-04	30.6000	31.4800	29.9700	29.9700	-3.323%	102	381	-29.930%
2025-03-03	31.0000	31.0000	31.0000	31.0000	+5.802%	5	382	-32.258%
2025-02-28	30.1000	30.1000	29.2700	29.3000	+5.093%	12	382	-28.328%
2025-02-27	27.2700	27.8800	27.2200	27.8800	+10.154%	37	381	-24.677%
2025-02-26	24.1800	25.3100	23.7700	25.3100	-10.974%	15	371	-17.029%
2025-02-25	28.4300	28.4300	28.4300	28.4300	+7.894%	1	362	-26.134%
2025-02-24	26.3500	26.3500	26.3500	26.3500	+6.465%	17	362	-20.304%
2025-02-21	23.4000	24.7500	23.4000	24.7500	+5.544%	68	369	-15.152%
2025-02-20	24.2500	24.3100	23.3000	23.4500	-3.854%	14	351	-10.448%
2025-02-19	22.9500	24.3900	22.4200	24.3900	-1.415%	41	349	-13.899%
2025-02-18	24.3100	25.1600	24.1400	24.7400	-4.589%	7	328	-15.117%
2025-02-14	26.2500	26.5800	25.9300	25.9300	-7.393%	18	320	-19.013%
2025-02-13	28.5000	28.5000	28.0000	28.0000	-9.238%	3	317	-25.000%
2025-02-11	30.2500	30.8500	30.2500	30.8500	-14.661%	70	317	-31.929%
2025-01-28	36.2500	36.3500	36.1500	36.1500	+12.267%	58	247	-41.909%
2024-12-24	32.2000	32.2000	32.2000	32.2000	-1.469%	18	247	-34.783%
2024-12-20	32.6800	32.6800	32.6800	32.6800	+1.459%	10	247	-35.741%
2024-12-16	32.2100	32.2100	32.2100	32.2100	+1.769%	1	237	-34.803%
2024-12-13	31.4100	31.7900	31.4100	31.6500	+16.747%	220	237	-33.649%
2024-12-09	27.1100	27.1100	27.1100	27.1100	-6.998%	1	147	-22.538%
2024-12-04	30.0000	30.0000	29.1500	29.1500	-2.671%	53	146	-27.959%
2024-12-02	29.9500	29.9500	29.9500	29.9500	-10.996%	15	95	-29.883%
2024-11-29	33.6500	33.6500	33.6500	33.6500	+9.431%	20	110	-37.593%
2024-11-25	30.7500	30.7500	30.7500	30.7500	-14.010%	15	100	-31.707%
2024-11-19	36.0800	36.0800	35.7600	35.7600	-11.243%	18	85	-41.275%
2024-11-18	40.2900	40.2900	40.2900	40.2900	-6.084%	5	67	-47.878%
2024-11-15	42.8000	42.9000	42.8000	42.9000	+0.140%	6	62	-51.049%
2024-11-14	42.8400	42.8400	42.8400	42.8400	+14.088%	2	61	-50.980%
2024-11-07	37.5500	37.5500	37.5500	37.5500	-3.718%	1	63	-44.075%
2024-11-06	39.4600	39.5000	39.0000	39.0000	+6.849%	52	64	-46.154%
2024-11-04	36.5000	36.5000	36.5000	36.5000	+2.817%	2	12	-42.466%
2024-10-31	35.5000	35.5000	35.5000	35.5000	+12.058%	10	14	-40.845%
2024-10-30	31.6800	31.6800	31.6800	31.6800	+26.215%	2	4	-33.712%
2024-10-28	25.1000	25.1000	25.1000	25.1000	-0.436%	1	4	-16.335%
2024-10-11	25.2100	25.2100	25.2100	25.2100	-1.715%	2	4	-16.700%
2024-10-10	25.7000	25.7000	25.6500	25.6500	-5.699%	2	3	-18.129%
2024-10-02	27.1000	27.2000	27.1000	27.2000	0.000%	4	3	-22.794%