Dark

SMCI20270115P70
SMCI Jan 15 2027 70.00 Put (SMCI270115P00070000)
option OPRA

EOD

Sep 17, 2026

30.15-9.459%(-3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	30.1500	30.1500	30.1500	30.1500	-9.459%	1	373	0.000%
2026-08-18	33.3000	33.3000	33.3000	33.3000	-17.980%	13	373	-9.459%
2026-06-29	40.6000	40.6000	40.6000	40.6000	+10.326%	100	373	-25.739%
2026-06-22	37.1100	37.3500	36.8000	36.8000	-10.874%	63	393	-18.071%
2026-06-18	41.2900	41.2900	41.2900	41.2900	+50.145%	2	430	-26.980%
2026-06-02	27.5000	27.5000	27.5000	27.5000	-37.071%	16	430	+9.636%
2026-04-30	43.7000	43.7000	43.7000	43.7000	-6.504%	3	446	-31.007%
2026-04-02	46.7400	46.7400	46.7400	46.7400	-3.330%	30	443	-35.494%
2026-03-27	48.3500	48.3500	48.3500	48.3500	+0.499%	34	443	-37.642%
2026-03-24	48.7500	48.7500	48.1100	48.1100	-4.392%	28	477	-37.331%
2026-03-23	50.3500	50.3500	50.3200	50.3200	+1.452%	25	449	-40.083%
2026-03-20	48.0000	49.6000	47.2000	49.6000	+23.230%	259	508	-39.214%
2026-03-19	40.2500	40.2500	40.2500	40.2500	+2.235%	1	2,785	-25.093%
2026-03-18	39.3700	39.3700	39.3700	39.3700	+0.794%	104	2,785	-23.419%
2026-03-05	37.8300	39.0600	37.8000	39.0600	-0.306%	41	2,725	-22.811%
2026-02-19	39.3500	39.3500	39.1600	39.1800	-2.900%	45	2,764	-23.047%
2026-02-17	39.8200	40.3500	39.8200	40.3500	+0.724%	20	2,764	-25.279%
2026-02-13	40.0600	40.0600	40.0600	40.0600	+6.260%	10	2,782	-24.738%
2026-02-10	37.7000	37.7000	37.7000	37.7000	+0.802%	1	2,782	-20.027%
2026-02-06	37.4000	37.4000	37.4000	37.4000	-12.000%	2	2,782	-19.385%
2026-01-13	42.5000	42.5000	42.5000	42.5000	+2.906%	1	2,780	-29.059%
2026-01-08	41.2000	41.3000	41.2000	41.3000	+0.243%	2	2,780	-26.998%
2026-01-06	41.0000	41.2000	41.0000	41.2000	+1.378%	2	2,778	-26.820%
2026-01-05	40.6400	40.6400	40.6400	40.6400	+0.247%	1	2,776	-25.812%
2025-12-29	40.0000	40.5400	40.0000	40.5400	+8.396%	123	2,776	-25.629%
2025-12-05	37.4000	37.4000	37.4000	37.4000	-6.965%	12	2,775	-19.385%
2025-11-21	40.2000	40.2000	40.2000	40.2000	+1.030%	1	2,775	-25.000%
2025-11-20	39.2000	39.7900	39.2000	39.7900	+3.620%	4	2,775	-24.227%
2025-11-19	38.4000	38.4000	38.4000	38.4000	+1.026%	1	2,773	-21.484%
2025-11-17	38.0000	38.0100	38.0000	38.0100	+1.903%	11	2,773	-20.679%
2025-11-13	35.8000	37.3000	35.8000	37.3000	+8.085%	4	2,773	-19.169%
2025-11-07	34.3000	34.8000	34.3000	34.5100	+3.447%	22	2,769	-12.634%
2025-11-06	32.6100	33.3600	32.6100	33.3600	+26.364%	21	2,757	-9.622%
2025-10-28	26.4000	26.4000	26.4000	26.4000	-3.614%	1	2,756	+14.205%
2025-10-27	27.3900	27.3900	27.3900	27.3900	-3.726%	1	2,756	+10.077%
2025-10-24	28.4500	28.4500	28.4500	28.4500	+10.830%	1	2,756	+5.975%
2025-10-21	25.6700	25.6700	25.6700	25.6700	+1.865%	20	2,756	+17.452%
2025-10-20	25.2000	25.2000	25.2000	25.2000	-4.000%	42	2,737	+19.643%
2025-10-15	26.2500	26.2500	26.2500	26.2500	+7.803%	9	2,718	+14.857%
2025-10-09	24.3500	24.3500	24.3500	24.3500	-0.409%	2	2,709	+23.819%
2025-10-07	24.4500	24.4500	24.4500	24.4500	-2.745%	1	2,708	+23.313%
2025-10-06	25.1100	25.1500	25.1100	25.1400	-4.119%	30	2,708	+19.928%
2025-10-03	25.2500	26.2200	25.2500	26.2200	-7.087%	10	2,738	+14.989%
2025-09-25	28.2800	28.2800	28.1000	28.2200	-2.014%	40	2,740	+6.839%
2025-09-18	28.8000	28.8000	28.8000	28.8000	-1.941%	1	2,780	+4.687%
2025-09-10	29.3700	29.3700	29.3700	29.3700	-9.686%	1	2,780	+2.656%
2025-09-02	32.4000	32.6000	32.4000	32.5200	+3.501%	32	2,780	-7.288%
2025-08-29	31.1800	31.4200	31.1400	31.4200	+6.508%	80	2,704	-4.042%
2025-08-26	29.5000	29.5000	29.5000	29.5000	-4.839%	1	2,704	+2.203%
2025-08-21	31.0000	31.0000	31.0000	31.0000	-0.161%	1	2,705	-2.742%
2025-08-20	31.2000	31.2000	31.0500	31.0500	+4.195%	11	2,705	-2.899%
2025-08-19	29.4500	30.0000	29.4500	29.8000	+0.983%	80	2,705	+1.174%
2025-08-14	29.4000	29.5100	29.2500	29.5100	+1.759%	130	2,725	+2.169%
2025-08-12	29.5500	29.5500	29.0000	29.0000	-0.172%	30	2,625	+3.966%
2025-08-11	29.3300	30.1900	29.0500	29.0500	-0.514%	111	2,615	+3.787%
2025-08-06	29.4900	29.4900	29.2000	29.2000	+22.432%	2	2,526	+3.253%
2025-07-31	23.0000	23.9000	23.0000	23.8500	+4.148%	15	2,526	+26.415%
2025-07-30	22.1700	23.1000	22.1200	22.9000	-2.966%	211	2,513	+31.659%
2025-07-29	23.2900	23.6600	22.6000	23.6000	+0.426%	18	2,324	+27.754%
2025-07-28	23.9200	24.0000	23.5000	23.5000	-9.615%	44	2,336	+28.298%
2025-07-25	26.1200	26.1200	25.9500	26.0000	-5.455%	19	2,370	+15.962%
2025-07-16	27.5000	27.5000	27.5000	27.5000	+0.806%	1	2,372	+9.636%
2025-07-15	27.2800	27.2800	27.2800	27.2800	-7.274%	2	2,372	+10.521%
2025-07-14	29.5200	29.5200	29.4200	29.4200	-0.102%	3	2,370	+2.481%
2025-07-11	29.4500	29.4500	29.4500	29.4500	-0.271%	1	2,368	+2.377%
2025-07-09	29.5300	29.5300	29.5300	29.5300	-2.541%	1	2,368	+2.100%
2025-07-08	30.2000	30.3000	30.2000	30.3000	-0.980%	4	2,369	-0.495%
2025-06-30	30.2000	30.6500	30.2000	30.6000	-1.608%	13	2,365	-1.471%
2025-06-27	31.1000	31.1000	31.1000	31.1000	+0.810%	4	2,368	-3.055%
2025-06-26	31.2000	31.2200	30.8500	30.8500	-4.666%	14	2,368	-2.269%
2025-06-25	32.3600	32.3600	32.3600	32.3600	-7.145%	1	2,367	-6.829%
2025-06-06	34.8500	34.8500	34.8500	34.8500	+3.875%	2	2,367	-13.486%
2025-06-04	33.5600	33.5600	33.5500	33.5500	-4.280%	2	2,367	-10.134%
2025-05-29	35.0500	35.0500	35.0500	35.0500	-3.444%	4	2,367	-13.980%
2025-05-23	36.3000	36.3000	36.3000	36.3000	+9.502%	2	2,363	-16.942%
2025-05-16	33.1500	33.1500	33.1500	33.1500	-3.913%	2	2,363	-9.050%
2025-05-15	34.5000	34.5000	34.5000	34.5000	+0.759%	1	2,363	-12.609%
2025-05-14	33.0000	34.2400	33.0000	34.2400	-15.058%	44	2,362	-11.945%
2025-05-09	40.3100	40.3100	40.3100	40.3100	-2.160%	2	2,360	-25.205%
2025-05-07	41.2000	41.2000	41.2000	41.2000	+2.743%	1	2,360	-26.820%
2025-05-02	40.1000	40.1000	40.1000	40.1000	-3.373%	20	2,361	-24.813%
2025-04-09	41.5000	41.5000	41.5000	41.5000	-2.007%	1	2,351	-27.349%
2025-04-08	41.5700	42.3500	41.5700	42.3500	-3.311%	40	2,351	-28.808%
2025-04-07	43.8000	43.8000	43.8000	43.8000	-3.842%	1	2,311	-31.164%
2025-04-04	44.2100	45.5500	44.2100	45.5500	+14.018%	50	2,312	-33.809%
2025-03-28	39.8000	39.9500	39.8000	39.9500	+1.344%	40	2,304	-24.531%
2025-03-27	38.9500	39.4400	38.9500	39.4200	+2.336%	60	2,304	-23.516%
2025-03-26	38.4200	38.5200	38.4200	38.5200	+5.534%	15	2,303	-21.729%
2025-03-25	36.5000	36.5000	36.5000	36.5000	+0.690%	1	2,303	-17.397%
2025-03-24	36.2500	36.2500	36.2500	36.2500	+1.541%	1	2,303	-16.828%
2025-03-21	35.7000	35.7000	35.7000	35.7000	-1.108%	100	2,303	-15.546%
2025-03-12	36.1000	36.1000	36.1000	36.1000	-7.625%	20	2,303	-16.482%
2025-03-10	39.0800	39.0800	39.0800	39.0800	+2.788%	2	2,303	-22.851%
2025-03-05	38.0200	38.0200	38.0200	38.0200	-0.053%	1	2,303	-20.700%
2025-03-04	38.5000	38.5000	38.0400	38.0400	-2.835%	71	2,303	-20.741%
2025-03-03	38.6500	39.1500	38.6500	39.1500	+5.384%	7	2,304	-22.989%
2025-02-28	37.1200	37.1500	37.1200	37.1500	+5.450%	10	2,306	-18.843%
2025-02-27	33.2000	35.2300	33.2000	35.2300	+13.462%	65	2,306	-14.420%
2025-02-26	31.0500	31.0500	31.0500	31.0500	-8.837%	1	2,286	-2.899%
2025-02-25	34.0600	34.0600	34.0600	34.0600	+12.409%	1	2,285	-11.480%
2025-02-21	29.8000	30.3000	29.7400	30.3000	+0.331%	18	2,285	-0.495%
2025-02-20	31.1700	31.5000	30.2000	30.2000	-0.984%	2,325	2,277	-0.166%
2025-02-19	29.8000	30.5000	28.9100	30.5000	-3.051%	44	260	-1.148%
2025-02-18	31.2500	31.9000	31.2500	31.4600	-6.033%	141	255	-4.164%
2025-02-14	34.5500	34.5500	33.4800	33.4800	-5.690%	18	134	-9.946%
2025-02-13	36.0500	36.0500	35.4500	35.5000	-7.792%	5	131	-15.070%
2025-02-11	39.0400	39.0400	38.5000	38.5000	-0.901%	128	131	-21.688%
2025-02-10	39.5400	39.7500	38.8500	38.8500	-4.873%	20	203	-22.394%
2025-02-07	40.5900	40.8400	40.5700	40.8400	-1.209%	12	197	-26.175%
2025-01-23	41.3400	41.3400	41.3400	41.3400	-1.100%	1	193	-27.068%
2025-01-21	41.8000	41.8000	41.8000	41.8000	-1.647%	5	189	-27.871%
2025-01-13	42.5000	42.5000	42.5000	42.5000	+4.116%	1	189	-29.059%
2025-01-10	40.8500	40.8500	40.7900	40.8200	-1.282%	18	188	-26.139%
2024-12-23	41.3500	41.3500	41.3500	41.3500	+7.795%	10	186	-27.086%
2024-12-11	38.3600	38.3600	38.3600	38.3600	-1.893%	20	176	-21.403%
2024-12-02	39.1000	39.1000	39.1000	39.1000	+1.558%	5	156	-22.890%
2024-11-29	38.5000	38.5000	38.5000	38.5000	-3.846%	20	151	-21.688%
2024-11-25	40.0600	40.0600	40.0400	40.0400	-19.095%	10	141	-24.700%
2024-11-06	49.5000	49.5000	49.4900	49.4900	+19.253%	2	131	-39.079%
2024-10-30	40.1000	41.5000	39.5000	41.5000	+33.871%	104	133	-27.349%
2024-10-29	31.0000	31.0000	31.0000	31.0000	-6.851%	2	37	-2.742%
2024-10-23	33.2800	33.2800	33.2800	33.2800	+7.320%	1	35	-9.405%
2024-10-17	31.0100	31.0100	31.0100	31.0100	-3.094%	10	34	-2.773%
2024-10-07	31.9000	32.0000	31.9000	32.0000	0.000%	4	24	-5.781%