Dark

SMCI20270319P15
SMCI Mar 19 2027 15.00 Put (SMCI270319P00015000)
option OPRA

EOD

Sep 15, 2026

0.4400+2.326%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.4400	0.4400	0.4400	0.4400	+2.326%	1	6,175	0.000%
2026-09-14	0.4300	0.4300	0.4300	0.4300	-6.522%	1	6,175	+2.326%
2026-09-10	0.4600	0.4600	0.4600	0.4600	0.000%	20	6,175	-4.348%
2026-09-04	0.4600	0.4600	0.4600	0.4600	0.000%	7	6,199	-4.348%
2026-09-03	0.5000	0.5200	0.4500	0.4600	-8.000%	22	6,199	-4.348%
2026-09-02	0.5000	0.5000	0.5000	0.5000	-7.407%	10	6,198	-12.000%
2026-08-27	0.5400	0.5400	0.5400	0.5400	0.000%	1	6,208	-18.519%
2026-08-26	0.5400	0.5400	0.5400	0.5400	+1.887%	3	6,208	-18.519%
2026-08-25	0.5800	0.6000	0.5300	0.5300	-17.188%	20	6,208	-16.981%
2026-08-24	0.6400	0.6400	0.6400	0.6400	+8.475%	2	6,209	-31.250%
2026-08-21	0.6200	0.6200	0.5900	0.5900	0.000%	69	6,207	-25.424%
2026-08-14	0.5900	0.5900	0.5900	0.5900	-1.667%	6	6,174	-25.424%
2026-08-13	0.6200	0.6500	0.5400	0.6000	-1.639%	34	6,174	-26.667%
2026-08-12	0.7000	0.7000	0.6100	0.6100	-44.545%	9	6,174	-27.869%
2026-08-10	1.1000	1.1000	1.1000	1.1000	-10.569%	3	6,178	-60.000%
2026-08-07	1.2300	1.2300	1.2300	1.2300	-16.327%	9	6,175	-64.228%
2026-08-04	1.4700	1.4700	1.4700	1.4700	-5.161%	5	6,166	-70.068%
2026-07-31	1.5600	1.5600	1.5500	1.5500	-2.516%	50	6,166	-71.613%
2026-07-30	1.5500	1.5900	1.5500	1.5900	+13.571%	252	6,166	-72.327%
2026-07-23	1.5100	1.5100	1.4000	1.4000	+1.449%	7	6,390	-68.571%
2026-07-22	1.4300	1.4300	1.3800	1.3800	-33.010%	2	6,389	-68.116%
2026-07-20	2.1100	2.1100	2.0600	2.0600	+4.040%	5	6,388	-78.641%
2026-07-17	1.9200	2.0700	1.9200	1.9800	+6.452%	23	6,384	-77.778%
2026-07-16	1.8600	1.8600	1.8600	1.8600	-6.533%	1	6,387	-76.344%
2026-07-02	1.9900	1.9900	1.9900	1.9900	+11.798%	2	6,387	-77.889%
2026-06-30	1.7800	1.7800	1.7800	1.7800	+13.376%	3	6,387	-75.281%
2026-06-29	1.5900	1.5900	1.5700	1.5700	0.000%	3	6,386	-71.975%
2026-06-26	1.5700	1.5700	1.5700	1.5700	0.000%	3	6,383	-71.975%
2026-06-24	1.5700	1.5700	1.5700	1.5700	+9.790%	2	6,386	-71.975%
2026-06-22	1.4300	1.4300	1.4300	1.4300	-20.994%	1	6,384	-69.231%
2026-06-18	1.8100	1.8100	1.8100	1.8100	-4.233%	1	6,378	-75.691%
2026-06-17	1.7600	1.8900	1.7500	1.8900	+8.000%	8	6,378	-76.720%
2026-06-16	1.7500	1.7500	1.7300	1.7500	+3.550%	4	6,378	-74.857%
2026-06-15	1.7000	1.7000	1.6900	1.6900	-6.630%	12	6,376	-73.964%
2026-06-12	1.8100	1.8100	1.8100	1.8100	-1.630%	1	6,376	-75.691%
2026-06-11	1.9500	1.9500	1.8400	1.8400	-3.158%	4,012	6,376	-76.087%
2026-06-10	1.4000	1.9000	1.4000	1.9000	+47.287%	3,369	6,983	-76.842%
2026-06-09	1.2900	1.2900	1.2900	1.2900	+19.444%	1	7,370	-65.891%
2026-06-08	1.0800	1.0800	1.0800	1.0800	+8.000%	7	7,370	-59.259%
2026-06-05	1.0500	1.0500	1.0000	1.0000	-9.091%	570	7,370	-56.000%
2026-06-03	1.1000	1.1000	1.1000	1.1000	+4.762%	1	7,439	-60.000%
2026-06-02	1.3400	1.3400	1.0500	1.0500	-4.545%	7	7,439	-58.095%
2026-06-01	1.1000	1.1000	1.1000	1.1000	-21.986%	5	7,439	-60.000%
2026-05-29	1.1700	1.4100	1.1700	1.4100	+15.574%	8	7,444	-68.794%
2026-05-28	1.3000	1.4700	1.2200	1.2200	-2.400%	78	7,436	-63.934%
2026-05-27	1.2500	1.2500	1.2500	1.2500	-3.846%	5	7,394	-64.800%
2026-05-22	1.3000	1.3100	1.3000	1.3000	-7.143%	11	7,394	-66.154%
2026-05-20	1.4000	1.4000	1.4000	1.4000	-29.648%	1	7,390	-68.571%
2026-05-18	1.6500	1.9900	1.6500	1.9900	+39.161%	3	7,389	-77.889%
2026-05-14	1.4300	1.4300	1.4300	1.4300	-8.917%	1	7,389	-69.231%
2026-05-13	1.5000	1.5700	1.5000	1.5700	+15.441%	4	7,388	-71.975%
2026-05-11	1.3600	1.3600	1.3600	1.3600	-4.225%	1	7,388	-67.647%
2026-05-07	1.5400	1.5400	1.4200	1.4200	-6.579%	8	7,387	-69.014%
2026-05-06	1.6200	1.7800	1.4800	1.5200	-16.022%	571	7,381	-71.053%
2026-05-05	1.8700	1.8700	1.6900	1.8100	-5.236%	9	7,031	-75.691%
2026-05-04	2.0000	2.0000	1.9100	1.9100	-7.729%	15	7,023	-76.963%
2026-04-29	2.2700	2.2700	2.0700	2.0700	+3.500%	26	7,019	-78.744%
2026-04-28	2.1300	2.1300	2.0000	2.0000	0.000%	2	7,019	-78.000%
2026-04-27	2.0000	2.0000	2.0000	2.0000	+4.167%	10	7,017	-78.000%
2026-04-24	1.9000	1.9200	1.9000	1.9200	-4.950%	11	7,017	-77.083%
2026-04-23	2.0700	2.0700	2.0000	2.0200	+16.763%	8	7,017	-78.218%
2026-04-21	1.7300	1.7300	1.7300	1.7300	-7.979%	10	7,014	-74.566%
2026-04-20	1.8800	1.8800	1.8800	1.8800	-4.082%	3	7,014	-76.596%
2026-04-17	2.0000	2.0000	1.9600	1.9600	-10.092%	11	7,011	-77.551%
2026-04-15	2.1900	2.1900	2.1800	2.1800	-0.457%	21	7,008	-79.817%
2026-04-14	2.1500	2.1900	2.1500	2.1900	-12.400%	4,013	7,008	-79.909%
2026-04-10	2.5700	2.7300	2.5000	2.5000	-19.355%	22	2,998	-82.400%
2026-04-06	3.1300	3.1300	3.1000	3.1000	0.000%	70	2,986	-85.806%
2026-04-02	3.1000	3.1000	3.1000	3.1000	+5.085%	12	2,986	-85.806%
2026-04-01	2.9500	2.9500	2.9500	2.9500	-10.606%	4	2,986	-85.085%
2026-03-31	3.3000	3.3000	3.3000	3.3000	-4.348%	5	2,986	-86.667%
2026-03-30	3.2400	3.4500	3.2400	3.4500	+3.916%	18	2,986	-87.246%
2026-03-27	3.0500	3.3300	3.0500	3.3200	+7.097%	10	2,985	-86.747%
2026-03-26	3.0500	3.2100	3.0000	3.1000	+6.897%	71	2,982	-85.806%
2026-03-25	2.9600	2.9700	2.9000	2.9000	-7.643%	17	2,938	-84.828%
2026-03-24	3.3400	3.4000	3.1400	3.1400	-3.086%	992	2,924	-85.987%
2026-03-23	3.6500	3.7000	3.2000	3.2400	+4.516%	2,040	2,085	-86.420%
2026-03-20	2.8000	3.4100	2.7400	3.1000	+91.358%	58	68	-85.806%
2026-03-19	1.6200	1.6200	1.6200	1.6200	-1.818%	2	13	-72.840%
2026-03-06	1.6500	1.6500	1.6500	1.6500	+13.793%	1	13	-73.333%
2026-03-05	1.4300	1.5000	1.4300	1.4500	0.000%	12	12	-69.655%