Dark

SMCI20270115P75
SMCI Jan 15 2027 75.00 Put (SMCI270115P00075000)
option OPRA

Inactive

Apr 2, 2026

52.10+0.115%(+0.06)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-02	52.1000	52.1000	52.1000	52.1000	+0.115%	6	27	0.000%
2026-04-01	52.0400	52.0400	52.0400	52.0400	-4.303%	4	27	+0.115%
2026-03-23	54.3800	54.3800	54.3800	54.3800	+0.147%	2	1,578	-4.193%
2026-03-20	52.3900	54.3000	52.3900	54.3000	+21.205%	18	1,582	-4.052%
2026-02-12	44.8000	44.8000	44.8000	44.8000	+3.704%	1	1,695	+16.295%
2026-02-04	43.2000	43.2000	43.2000	43.2000	-6.695%	1	1,695	+20.602%
2026-01-13	46.3000	46.3000	46.3000	46.3000	+0.216%	1	1,695	+12.527%
2026-01-08	46.2000	46.2000	46.2000	46.2000	+0.435%	2	1,695	+12.771%
2026-01-06	45.7200	46.0000	45.7200	46.0000	+1.099%	2	1,693	+13.261%
2026-01-05	44.9500	45.5000	44.9500	45.5000	+2.247%	11	1,691	+14.505%
2026-01-02	44.5000	44.5000	44.5000	44.5000	-2.219%	10	1,691	+17.079%
2025-12-31	45.5100	45.5100	45.5100	45.5100	+0.686%	10	1,681	+14.480%
2025-12-29	45.3100	45.3100	45.0000	45.2000	+1.254%	103	1,681	+15.265%
2025-12-23	44.7000	44.7000	44.6400	44.6400	+1.018%	6	1,779	+16.711%
2025-12-22	44.1900	44.1900	44.1900	44.1900	-1.844%	2	1,787	+17.900%
2025-12-19	45.3500	45.3700	45.0200	45.0200	+1.994%	310	1,787	+15.726%
2025-12-17	44.1400	44.1400	44.1400	44.1400	+1.007%	10	1,622	+18.034%
2025-12-15	43.7000	43.7000	43.7000	43.7000	-2.455%	1	1,622	+19.222%
2025-11-21	44.8000	44.8000	44.8000	44.8000	+1.357%	1	1,622	+16.295%
2025-11-20	43.4000	44.2000	43.4000	44.2000	+2.791%	2	1,621	+17.873%
2025-11-19	43.0000	43.0000	43.0000	43.0000	+0.585%	1	1,619	+21.163%
2025-11-17	42.3000	42.7500	42.3000	42.7500	+5.296%	139	1,619	+21.871%
2025-11-14	40.6000	40.6000	40.6000	40.6000	-2.404%	2	1,756	+28.325%
2025-11-13	40.0700	41.6000	40.0700	41.6000	+6.394%	6	1,754	+25.240%
2025-11-07	38.3000	39.3000	38.3000	39.1000	+4.601%	22	1,750	+33.248%
2025-11-06	37.6000	37.6000	37.3800	37.3800	+4.123%	2	1,748	+39.379%
2025-11-05	35.4500	35.9000	35.4500	35.9000	+14.696%	40	1,747	+45.125%
2025-10-30	31.3000	31.3000	31.3000	31.3000	+0.805%	2	1,786	+66.454%
2025-10-27	31.2500	31.2500	31.0500	31.0500	-3.721%	5	1,789	+67.794%
2025-10-24	32.2500	32.2500	32.2500	32.2500	-2.273%	5	1,789	+61.550%
2025-10-23	33.0000	33.0000	33.0000	33.0000	+11.336%	41	1,789	+57.879%
2025-10-10	29.6400	29.6400	29.6400	29.6400	+6.695%	39	1,748	+75.776%
2025-10-09	27.7800	27.7800	27.7800	27.7800	-2.663%	2	1,709	+87.545%
2025-10-07	28.5500	28.5500	28.5400	28.5400	-4.067%	100	1,609	+82.551%
2025-10-01	29.7500	29.7500	29.7500	29.7500	-9.021%	52	1,609	+75.126%
2025-09-16	32.7000	32.7000	32.7000	32.7000	-11.141%	5	1,557	+59.327%
2025-09-02	36.8000	36.8000	36.8000	36.8000	+10.843%	2	1,557	+41.576%
2025-08-27	33.3000	33.3000	33.2000	33.2000	-5.682%	35	1,557	+56.928%
2025-08-20	35.2000	35.2000	35.2000	35.2000	+30.370%	1	1,557	+48.011%
2025-07-28	27.0900	27.0900	27.0000	27.0000	-6.897%	2	1,557	+92.963%
2025-07-25	29.0000	29.0000	29.0000	29.0000	-6.149%	1	1,558	+79.655%
2025-07-17	30.8500	30.9000	30.8500	30.9000	-7.068%	121	1,559	+68.608%
2025-07-14	32.9500	33.2500	32.9500	33.2500	+0.453%	2	1,439	+56.692%
2025-07-10	33.1600	33.1600	33.1000	33.1000	-2.216%	3	1,440	+57.402%
2025-07-09	33.8500	33.8500	33.8500	33.8500	-0.587%	2	1,440	+53.914%
2025-07-08	34.3500	34.3500	34.0500	34.0500	-1.732%	2	1,440	+53.010%
2025-07-02	35.3000	35.3000	34.6500	34.6500	+0.581%	11	1,440	+50.361%
2025-06-30	34.5300	34.5300	34.1900	34.4500	-0.434%	3	1,442	+51.234%
2025-06-26	34.9900	35.0000	34.6000	34.6000	-5.154%	4	1,442	+50.578%
2025-06-25	36.4800	36.4800	36.4800	36.4800	-5.247%	1	1,443	+42.818%
2025-06-23	38.5000	38.5000	38.5000	38.5000	-4.750%	1	1,442	+35.325%
2025-05-30	40.4900	40.4900	40.4200	40.4200	+6.649%	4	1,443	+28.897%
2025-05-19	37.9000	37.9000	37.9000	37.9000	+0.798%	1	1,442	+37.467%
2025-05-16	37.6500	37.7000	37.6000	37.6000	-5.218%	6	1,441	+38.564%
2025-05-15	39.6500	39.6700	39.6500	39.6700	+7.158%	2	1,439	+31.334%
2025-05-14	37.0200	37.0200	37.0200	37.0200	-21.734%	1	1,439	+40.735%
2025-04-21	47.3000	47.3000	47.3000	47.3000	+2.625%	1	1,438	+10.148%
2025-04-09	46.0900	46.0900	46.0900	46.0900	-1.433%	1	1,439	+13.040%
2025-04-07	49.1300	49.1300	46.7600	46.7600	-4.121%	3	1,439	+11.420%
2025-04-04	48.7700	48.7700	48.7700	48.7700	+15.078%	10	1,439	+6.828%
2025-03-26	42.3800	42.3800	42.3800	42.3800	+5.950%	1	1,439	+22.935%
2025-03-24	40.7500	40.9200	40.0000	40.0000	-1.840%	6	1,440	+30.250%
2025-03-17	40.9500	40.9500	40.7500	40.7500	-0.610%	10	1,443	+27.853%
2025-03-14	41.0000	41.0000	41.0000	41.0000	-2.844%	10	1,450	+27.073%
2025-03-04	42.2000	42.2000	42.2000	42.2000	+0.476%	5	1,445	+23.460%
2025-03-03	42.0000	42.0000	42.0000	42.0000	+7.969%	1	1,449	+24.048%
2025-02-25	38.9000	38.9000	38.9000	38.9000	+8.750%	1	1,449	+33.933%
2025-02-24	36.4000	36.4000	35.7700	35.7700	+1.619%	14	1,449	+45.653%
2025-02-21	35.1000	35.2000	35.1000	35.2000	+4.762%	20	1,460	+48.011%
2025-02-20	34.6200	35.5000	33.6000	33.6000	-4.000%	9	1,454	+55.060%
2025-02-19	34.2200	35.0000	32.1000	35.0000	-0.850%	23	1,450	+48.857%
2025-02-18	35.0100	35.3000	34.7000	35.3000	-6.490%	8	1,448	+47.592%
2025-02-14	38.4500	38.4500	37.3300	37.7500	-7.702%	46	1,438	+38.013%
2025-02-12	40.9000	40.9000	40.9000	40.9000	-1.801%	1	1,438	+27.384%
2025-02-10	42.9500	42.9500	41.6500	41.6500	-7.629%	11	1,439	+25.090%
2025-02-07	44.8100	45.0900	44.7900	45.0900	-1.893%	12	1,433	+15.547%
2025-02-06	46.3400	46.3400	45.9000	45.9600	-2.004%	13	1,431	+13.359%
2025-02-05	47.5100	47.6000	46.9000	46.9000	-3.696%	4	1,433	+11.087%
2025-02-04	48.7000	48.7000	48.7000	48.7000	-2.503%	4	1,431	+6.982%
2025-02-03	49.8500	49.9500	49.8500	49.9500	+3.096%	2	1,427	+4.304%
2025-01-31	48.9500	48.9500	48.2500	48.4500	-1.524%	16	1,426	+7.534%
2025-01-30	49.4500	49.8500	49.2000	49.2000	-1.304%	583	1,426	+5.894%
2025-01-29	49.9000	49.9500	49.4000	49.8500	+0.362%	1,179	1,057	+4.514%
2025-01-28	49.6000	49.9000	49.4500	49.6700	+9.647%	419	389	+4.892%
2025-01-24	45.5200	45.5200	45.3000	45.3000	-0.352%	6	208	+15.011%
2025-01-22	45.6100	45.6100	45.4500	45.4600	-1.602%	13	205	+14.606%
2025-01-21	46.2000	46.2000	46.2000	46.2000	-0.431%	5	208	+12.771%
2025-01-17	46.4000	46.4000	46.4000	46.4000	-0.322%	8	208	+12.284%
2025-01-15	46.5500	46.5500	46.5500	46.5500	+3.055%	1	208	+11.923%
2025-01-10	45.1600	45.1700	45.1400	45.1700	+2.195%	18	207	+15.342%
2025-01-06	44.2000	44.2000	44.2000	44.2000	-6.336%	1	200	+17.873%
2024-12-31	47.1500	47.1900	47.1500	47.1900	+1.266%	21	200	+10.405%
2024-12-30	46.6000	46.6000	46.6000	46.6000	+3.556%	1	200	+11.803%
2024-12-24	45.2400	45.2400	45.0000	45.0000	-1.639%	6	195	+15.778%
2024-12-23	45.7500	45.7500	45.7500	45.7500	+1.016%	10	195	+13.880%
2024-12-16	45.2900	45.2900	45.2900	45.2900	+7.603%	1	185	+15.036%
2024-12-11	42.0900	42.0900	42.0900	42.0900	+10.357%	10	184	+23.782%
2024-12-09	38.4600	38.5500	37.9000	38.1400	-2.654%	26	174	+36.602%
2024-12-06	39.1800	39.1800	39.1800	39.1800	-2.050%	4	148	+32.976%
2024-12-03	40.0000	40.0000	40.0000	40.0000	-1.985%	1	146	+30.250%
2024-12-02	42.4900	42.4900	40.3000	40.8100	-14.084%	7	147	+27.665%
2024-11-29	47.5000	47.5000	47.5000	47.5000	+13.149%	14	142	+9.684%
2024-11-25	42.3200	42.3200	41.9800	41.9800	-8.640%	6	144	+24.107%
2024-11-22	45.9500	45.9500	45.9500	45.9500	-9.902%	2	138	+13.384%
2024-11-20	51.0000	51.0000	51.0000	51.0000	+4.082%	1	137	+2.157%
2024-11-19	49.0000	49.0000	49.0000	49.0000	-11.408%	20	136	+6.327%
2024-11-18	54.5900	55.3100	54.5900	55.3100	+0.747%	7	116	-5.804%
2024-11-13	54.9000	54.9000	54.9000	54.9000	+2.045%	1	109	-5.100%
2024-11-12	53.8000	53.8000	53.8000	53.8000	+5.428%	1	108	-3.160%
2024-11-08	50.9100	51.0300	50.9100	51.0300	+1.552%	42	107	+2.097%
2024-11-07	50.2500	50.2500	50.2500	50.2500	-5.099%	2	86	+3.682%
2024-11-06	53.1400	53.8000	52.6400	52.9500	+5.900%	70	84	-1.605%
2024-11-05	50.0000	50.0000	50.0000	50.0000	+1.010%	4	14	+4.200%
2024-11-01	49.5000	49.5000	49.5000	49.5000	+10.000%	2	13	+5.253%
2024-10-30	44.3000	45.0000	44.3000	45.0000	+23.355%	11	12	+15.778%
2024-10-24	36.4800	36.4800	36.4800	36.4800	-1.512%	1	1	+42.818%
2024-10-23	37.0400	37.0400	37.0400	37.0400	0.000%	1	1	+40.659%