Dark

SMCI20270115P8
SMCI Jan 15 2027 8.00 Put (SMCI270115P00008000)
option OPRA

EOD

Sep 17, 2026

0.06000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.0600	0.0600	0.0600	0.000%	1	21,744	0.000%
2026-09-08	0.0600	0.0600	0.0600	0.0600	0.000%	4	21,744	0.000%
2026-09-03	0.0600	0.0600	0.0600	0.0600	+20.000%	10	21,748	0.000%
2026-08-31	0.0800	0.0800	0.0500	0.0500	-44.444%	4	21,753	+20.000%
2026-08-27	0.0900	0.0900	0.0900	0.0900	+125.000%	1	21,753	-33.333%
2026-08-20	0.0400	0.0400	0.0400	0.0400	-42.857%	1	21,753	+50.000%
2026-08-18	0.0700	0.0700	0.0700	0.0700	+133.333%	3	21,753	-14.286%
2026-08-12	0.0300	0.0300	0.0300	0.0300	-75.000%	100	21,754	+100.000%
2026-08-11	0.1200	0.1200	0.1200	0.1200	-33.333%	2	21,794	-50.000%
2026-08-04	0.1800	0.1800	0.1800	0.1800	-18.182%	3	21,794	-66.667%
2026-08-03	0.0500	0.2400	0.0500	0.2200	+29.412%	14	21,794	-72.727%
2026-07-27	0.1800	0.2200	0.1500	0.1700	-19.048%	42	21,796	-64.706%
2026-07-22	0.2600	0.2600	0.2000	0.2100	-27.586%	137	21,802	-71.429%
2026-07-21	0.2800	0.3200	0.2300	0.2900	+7.407%	32	21,691	-79.310%
2026-07-20	0.2900	0.3000	0.2700	0.2700	-28.947%	13	21,698	-77.778%
2026-07-17	0.2300	0.3800	0.2300	0.3800	+46.154%	12	21,696	-84.211%
2026-07-13	0.2500	0.2600	0.2500	0.2600	-7.143%	7	21,694	-76.923%
2026-07-06	0.3000	0.3100	0.2700	0.2800	-3.448%	20	21,694	-78.571%
2026-06-23	0.2900	0.2900	0.2900	0.2900	+16.000%	5	21,697	-79.310%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-10.714%	10	21,697	-76.000%
2026-06-18	0.2800	0.2800	0.2800	0.2800	-3.448%	34	21,731	-78.571%
2026-06-17	0.2900	0.2900	0.2900	0.2900	-3.333%	20	21,731	-79.310%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-16.667%	14	21,731	-80.000%
2026-06-10	0.2900	0.3600	0.2800	0.3600	+89.474%	42	21,731	-83.333%
2026-06-05	0.1900	0.1900	0.1900	0.1900	-24.000%	1	21,730	-68.421%
2026-06-04	0.2500	0.2500	0.2500	0.2500	+8.696%	10	21,731	-76.000%
2026-06-02	0.2300	0.2500	0.2300	0.2300	+360.000%	7	21,731	-73.913%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-83.333%	1	21,737	+20.000%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-3.226%	1	21,738	-80.000%
2026-05-20	0.3100	0.3100	0.3100	0.3100	-11.429%	10	21,738	-80.645%
2026-05-19	0.3500	0.3500	0.3500	0.3500	-12.500%	10	21,738	-82.857%
2026-05-15	0.4000	0.4000	0.4000	0.4000	+17.647%	20	21,738	-85.000%
2026-05-13	0.3100	0.3400	0.3100	0.3400	+6.250%	145	21,738	-82.353%
2026-05-12	0.4300	0.4300	0.3200	0.3200	-3.030%	15	21,738	-81.250%
2026-05-11	0.3300	0.3300	0.3300	0.3300	-5.714%	20	21,738	-81.818%
2026-05-06	0.4100	0.4100	0.3500	0.3500	-30.000%	10,020	21,843	-82.857%
2026-05-05	0.5000	0.5000	0.5000	0.5000	+13.636%	3	22,172	-88.000%
2026-05-01	0.4400	0.4400	0.4400	0.4400	+4.762%	20	22,172	-86.364%
2026-04-30	0.4100	0.4200	0.4100	0.4200	-10.638%	24	22,172	-85.714%
2026-04-24	0.4700	0.4700	0.4700	0.4700	0.000%	2	22,172	-87.234%
2026-04-23	0.0900	0.4700	0.0900	0.4700	-2.083%	149	22,172	-87.234%
2026-04-17	0.5200	0.5200	0.4800	0.4800	-5.882%	10	22,188	-87.500%
2026-04-16	0.6700	0.6700	0.5100	0.5100	-17.742%	5	22,188	-88.235%
2026-04-15	0.6200	0.6200	0.6200	0.6200	+1.639%	5	22,192	-90.323%
2026-04-14	0.7300	0.7300	0.6100	0.6100	-6.154%	3	22,197	-90.164%
2026-04-13	0.6900	0.7800	0.6500	0.6500	-4.412%	22	22,196	-90.769%
2026-04-10	0.8000	0.8000	0.6800	0.6800	-9.333%	1,210	22,197	-91.176%
2026-04-09	0.8000	0.8000	0.7500	0.7500	-6.250%	9	22,193	-92.000%
2026-04-08	0.8000	0.8000	0.8000	0.8000	-11.111%	25	22,186	-92.500%
2026-04-07	0.8800	0.9000	0.8600	0.9000	0.000%	1,302	22,186	-93.333%
2026-04-06	0.9000	0.9300	0.8300	0.9000	+5.882%	73	21,065	-93.333%
2026-04-02	0.8000	0.9100	0.7900	0.8500	+7.595%	19,465	3,149	-92.941%
2026-04-01	0.7500	0.8200	0.7200	0.7900	-1.250%	2,959	3,149	-92.405%
2026-03-31	0.8000	0.8000	0.8000	0.8000	-8.046%	1	4,483	-92.500%
2026-03-27	0.8700	0.8700	0.8700	0.8700	+2.353%	1	4,483	-93.103%
2026-03-26	0.8200	0.8500	0.8200	0.8500	+6.250%	13	4,482	-92.941%
2026-03-25	0.7900	0.8000	0.7900	0.8000	-1.235%	4	4,480	-92.500%
2026-03-24	0.9600	0.9600	0.8100	0.8100	-8.989%	16	4,480	-92.593%
2026-03-23	1.0100	1.0100	0.8500	0.8900	-10.101%	356	4,473	-93.258%
2026-03-20	0.5300	0.9900	0.5300	0.9900	+219.355%	543	4,462	-93.939%
2026-03-19	0.3100	0.3100	0.3100	0.3100	+6.897%	5	4,503	-80.645%
2026-03-11	0.3100	0.3500	0.2900	0.2900	-17.143%	337	4,498	-79.310%
2026-03-02	0.3500	0.3500	0.3500	0.3500	+16.667%	1	4,360	-82.857%
2026-02-26	0.3000	0.3000	0.3000	0.3000	-9.091%	1	4,359	-80.000%
2026-02-17	0.3300	0.3300	0.3300	0.3300	-28.261%	1	4,359	-81.818%
2026-01-29	0.4600	0.4600	0.4600	0.4600	+4.545%	1	4,358	-86.957%
2026-01-23	0.4400	0.4400	0.4400	0.4400	+12.821%	10	4,358	-86.364%
2026-01-13	0.3900	0.3900	0.3900	0.3900	-9.302%	1	4,358	-84.615%
2026-01-05	0.4300	0.4300	0.4300	0.4300	-8.511%	4	4,361	-86.047%
2025-12-31	0.5000	0.5000	0.4700	0.4700	+2.174%	2	4,361	-87.234%
2025-12-22	0.4600	0.4600	0.4600	0.4600	-8.000%	1	4,361	-86.957%
2025-12-12	0.5000	0.5000	0.5000	0.5000	+4.167%	1	4,361	-88.000%
2025-12-10	0.4800	0.4800	0.4800	0.4800	+11.628%	4	4,360	-87.500%
2025-12-08	0.4300	0.4300	0.4300	0.4300	-27.119%	100	4,359	-86.047%
2025-11-21	0.5900	0.5900	0.5900	0.5900	+5.357%	100	4,359	-89.831%
2025-11-18	0.5600	0.5600	0.5600	0.5600	+19.149%	1	4,359	-89.286%
2025-10-31	0.4200	0.4700	0.4200	0.4700	-2.083%	2	4,360	-87.234%
2025-10-16	0.4500	0.4800	0.4500	0.4800	+26.316%	2	4,360	-87.500%
2025-10-08	0.3800	0.3800	0.3800	0.3800	+8.571%	25	4,360	-84.211%
2025-09-25	0.3500	0.3500	0.3500	0.3500	+16.667%	141	4,360	-82.857%
2025-09-22	0.3000	0.3000	0.3000	0.3000	-11.765%	1	4,390	-80.000%
2025-09-19	0.3400	0.3400	0.3400	0.3400	+13.333%	1	4,390	-82.353%
2025-09-08	0.3000	0.3000	0.3000	0.3000	-6.250%	15	4,390	-80.000%
2025-08-20	0.3800	0.3800	0.3200	0.3200	-13.514%	21	4,375	-81.250%
2025-08-15	0.3700	0.3700	0.3700	0.3700	+8.824%	10	4,385	-83.784%
2025-08-12	0.3400	0.3400	0.3400	0.3400	+13.333%	3	4,385	-82.353%
2025-08-07	0.3000	0.3000	0.3000	0.3000	-14.286%	1	4,385	-80.000%
2025-08-06	0.3500	0.3500	0.3500	0.3500	0.000%	10	4,385	-82.857%
2025-07-28	0.3500	0.3500	0.3500	0.3500	-5.405%	1	4,385	-82.857%
2025-07-22	0.3700	0.3700	0.3700	0.3700	-17.778%	1	4,386	-83.784%
2025-07-21	0.4500	0.4500	0.4500	0.4500	-2.174%	2,000	4,387	-86.667%
2025-07-16	0.4600	0.4600	0.4600	0.4600	+6.977%	1	5,413	-86.957%
2025-07-15	0.4300	0.4300	0.4300	0.4300	-21.818%	1	5,414	-86.047%
2025-07-07	0.5500	0.5500	0.5500	0.5500	-19.118%	12	5,414	-89.091%
2025-06-27	0.6600	0.6800	0.6600	0.6800	+1.493%	10	5,406	-91.176%
2025-06-26	0.6400	0.6700	0.6400	0.6700	+4.688%	103	5,404	-91.045%
2025-06-25	0.6000	0.6400	0.6000	0.6400	-5.882%	238	5,315	-90.625%
2025-06-23	0.5700	0.6800	0.5700	0.6800	+33.333%	2,501	5,090	-91.176%
2025-06-18	0.5100	0.5100	0.5100	0.5100	-15.000%	3	2,659	-88.235%
2025-06-09	0.6000	0.6000	0.6000	0.6000	-16.667%	10	2,659	-90.000%
2025-05-19	0.7200	0.7200	0.7200	0.7200	+2.857%	15	2,669	-91.667%
2025-05-15	0.7000	0.7000	0.7000	0.7000	+22.807%	3	2,684	-91.429%
2025-05-14	0.5700	0.5700	0.5700	0.5700	-20.833%	37	2,687	-89.474%
2025-05-13	0.7000	0.7200	0.7000	0.7200	-6.494%	2	2,650	-91.667%
2025-05-12	0.8200	0.8200	0.7700	0.7700	-18.947%	7	2,651	-92.208%
2025-05-07	0.9300	0.9500	0.9300	0.9500	+43.939%	20	2,657	-93.684%
2025-05-05	0.6600	0.6600	0.6600	0.6600	-37.143%	15	2,637	-90.909%
2025-04-24	1.0500	1.0500	1.0500	1.0500	+11.702%	1	2,622	-94.286%
2025-04-23	0.9500	0.9900	0.9400	0.9400	-17.544%	4	2,621	-93.617%
2025-04-22	1.1400	1.1400	1.1400	1.1400	+3.636%	1	2,617	-94.737%
2025-04-16	1.0500	1.1000	1.0500	1.1000	+5.769%	5	2,617	-94.545%
2025-04-14	1.0500	1.0500	1.0400	1.0400	+5.051%	3	2,616	-94.231%
2025-04-11	1.1200	1.1200	0.9900	0.9900	-6.604%	4	2,613	-93.939%
2025-04-09	1.0600	1.0600	1.0600	1.0600	-14.516%	5	2,615	-94.340%
2025-04-08	1.1200	1.2400	1.1200	1.2400	+1.639%	3	2,620	-95.161%
2025-04-07	1.2600	1.3500	1.2200	1.2200	-11.594%	20	2,617	-95.082%
2025-04-04	1.2500	1.4000	1.2500	1.3800	+20.000%	48	2,623	-95.652%
2025-04-03	1.0800	1.1500	1.0800	1.1500	+16.162%	5	2,641	-94.783%
2025-04-02	1.0000	1.0000	0.9000	0.9900	-1.000%	7	2,636	-93.939%
2025-04-01	0.9900	1.0000	0.9900	1.0000	-0.990%	3	2,634	-94.000%
2025-03-31	1.0000	1.0100	1.0000	1.0100	+62.903%	8	2,631	-94.059%
2025-03-25	0.6200	0.6200	0.6200	0.6200	-31.111%	37	2,624	-90.323%
2025-03-24	0.9000	0.9000	0.9000	0.9000	-6.250%	40	2,587	-93.333%
2025-03-20	0.9600	0.9600	0.9600	0.9600	-4.000%	10	2,627	-93.750%
2025-03-18	1.0000	1.0000	1.0000	1.0000	+1.010%	5	2,637	-94.000%
2025-03-14	0.9900	0.9900	0.9900	0.9900	-17.500%	80	2,637	-93.939%
2025-03-10	1.2500	1.2500	1.2000	1.2000	+12.150%	5	2,597	-95.000%
2025-03-05	1.0400	1.0700	1.0400	1.0700	-6.957%	3	2,602	-94.393%
2025-03-04	1.2100	1.2100	1.1500	1.1500	+21.053%	38	2,599	-94.783%
2025-03-03	0.9700	0.9700	0.9500	0.9500	-5.941%	2	2,562	-93.684%
2025-02-28	1.1000	1.1000	1.0100	1.0100	+1.000%	26	2,560	-94.059%
2025-02-27	0.9800	1.0000	0.9700	1.0000	-9.910%	7	2,553	-94.000%
2025-02-25	1.1100	1.1100	1.1100	1.1100	+0.909%	10	2,554	-94.595%
2025-02-24	1.1000	1.1000	1.1000	1.1000	+4.762%	2	2,554	-94.545%
2025-02-19	1.0800	1.1600	1.0500	1.0500	-7.080%	249	2,556	-94.286%
2025-02-18	1.1300	1.1300	1.1300	1.1300	+2.727%	1	2,317	-94.690%
2025-02-14	1.1000	1.1000	1.1000	1.1000	-1.786%	2	2,317	-94.545%
2025-02-13	1.1200	1.1200	1.1200	1.1200	-10.400%	5	2,312	-94.643%
2025-02-12	1.3000	1.3000	1.2500	1.2500	-10.714%	33	2,312	-95.200%
2025-02-11	1.4000	1.4000	1.4000	1.4000	-3.448%	1	2,342	-95.714%
2025-02-10	1.4500	1.4500	1.4500	1.4500	-7.643%	14	2,341	-95.862%
2025-02-07	1.5700	1.5700	1.5700	1.5700	+1.948%	2	2,327	-96.178%
2025-02-06	1.5400	1.5400	1.5400	1.5400	-5.521%	1	2,326	-96.104%
2025-02-05	1.7100	1.7100	1.6300	1.6300	-8.939%	27	2,325	-96.319%
2025-02-03	1.8400	1.8400	1.7800	1.7900	+4.070%	35	2,341	-96.648%
2025-01-31	1.7200	1.7200	1.7200	1.7200	-3.371%	2	2,306	-96.512%
2025-01-30	1.7800	1.7800	1.7800	1.7800	-3.261%	1	2,305	-96.629%
2025-01-29	1.8400	1.8400	1.8400	1.8400	-0.541%	1	2,304	-96.739%
2025-01-28	1.8500	1.8500	1.8500	1.8500	+16.352%	3	2,303	-96.757%
2025-01-24	1.5100	1.5900	1.5100	1.5900	+4.605%	6	2,303	-96.226%
2025-01-23	1.5000	1.5500	1.4500	1.5200	+1.333%	73	2,300	-96.053%
2025-01-22	1.4800	1.5100	1.4700	1.5000	+4.167%	22	2,227	-96.000%
2025-01-21	1.4400	1.4400	1.4400	1.4400	-2.703%	1	2,197	-95.833%
2025-01-17	1.4500	1.5000	1.4000	1.4800	+0.680%	34	2,197	-95.946%
2025-01-16	1.4900	1.4900	0.7800	1.4700	-2.000%	55	2,197	-95.918%
2025-01-13	1.5000	1.5000	1.5000	1.5000	+2.041%	4	2,187	-96.000%
2025-01-10	1.4700	1.4700	1.4700	1.4700	-0.676%	20	2,183	-95.918%
2025-01-08	1.4800	1.4800	1.4800	1.4800	+9.630%	4	2,189	-95.946%
2025-01-07	1.4300	1.4300	1.3500	1.3500	-15.625%	16	2,189	-95.556%
2024-12-31	1.6000	1.6000	1.6000	1.6000	+4.575%	10	2,163	-96.250%
2024-12-27	1.5300	1.5300	1.5300	1.5300	-0.649%	40	2,163	-96.078%
2024-12-26	1.5400	1.5400	1.5400	1.5400	0.000%	10	2,143	-96.104%
2024-12-24	1.5200	1.5400	1.5100	1.5400	-8.333%	80	2,073	-96.104%
2024-12-20	1.6800	1.6800	1.6800	1.6800	+1.818%	40	2,073	-96.429%
2024-12-18	1.6700	1.6700	1.6500	1.6500	-5.172%	40	2,113	-96.364%
2024-12-16	1.7900	1.7900	1.7400	1.7400	+2.353%	20	2,068	-96.552%
2024-12-10	1.7000	1.7000	1.7000	1.7000	+5.590%	4	2,068	-96.471%
2024-12-09	1.6100	1.6100	1.6100	1.6100	-5.294%	10	2,072	-96.273%
2024-12-06	1.7800	1.7800	1.7000	1.7000	-3.409%	64	2,062	-96.471%
2024-12-05	1.7600	1.7600	1.7600	1.7600	-1.676%	1	2,092	-96.591%
2024-12-04	1.7900	1.7900	1.7900	1.7900	-3.243%	3	2,091	-96.648%
2024-12-03	1.6100	1.8500	1.6000	1.8500	+0.543%	10	2,094	-96.757%
2024-12-02	1.8400	1.8400	1.8400	1.8400	-9.804%	1	2,088	-96.739%
2024-11-26	2.0400	2.0400	2.0400	2.0400	0.000%	1	2,089	-97.059%
2024-11-25	2.0400	2.0400	2.0400	2.0400	-2.857%	1	2,088	-97.059%
2024-11-22	2.1000	2.1000	2.1000	2.1000	-6.250%	2	2,089	-97.143%
2024-11-21	2.2500	2.2500	2.2400	2.2400	-10.400%	6	2,082	-97.321%
2024-11-20	2.5000	2.5000	2.5000	2.5000	+10.619%	30	2,082	-97.600%
2024-11-19	2.5000	2.5000	2.2600	2.2600	-25.658%	4	2,052	-97.345%
2024-11-18	2.7600	3.0400	2.7100	3.0400	-1.935%	42	2,052	-98.026%
2024-11-15	3.0700	3.1300	2.9900	3.1000	0.000%	4,042	0	-98.065%