Dark

SMCI20270319P20
SMCI Mar 19 2027 20.00 Put (SMCI270319P00020000)
option OPRA

EOD

Sep 17, 2026

0.9000-13.462%(-0.1400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9300	0.9300	0.8600	0.9000	-13.462%	8	13,234	0.000%
2026-09-16	1.0400	1.0400	1.0400	1.0400	-5.455%	5	13,233	-13.462%
2026-09-15	1.1100	1.1100	1.1000	1.1000	0.000%	7	13,233	-18.182%
2026-09-10	1.1000	1.1000	1.1000	1.1000	+8.911%	5	13,228	-18.182%
2026-09-09	1.0100	1.0100	1.0100	1.0100	+1.000%	1	13,228	-10.891%
2026-09-08	0.8800	1.0000	0.8800	1.0000	+1.010%	20	13,229	-10.000%
2026-09-04	0.9500	0.9900	0.9500	0.9900	-13.913%	13	13,222	-9.091%
2026-09-03	1.2000	1.2100	1.1500	1.1500	-4.167%	20	13,222	-21.739%
2026-09-01	1.3000	1.3000	1.2000	1.2000	-3.226%	5	13,222	-25.000%
2026-08-27	1.2400	1.2400	1.2400	1.2400	+2.479%	1	13,220	-27.419%
2026-08-25	1.2900	1.3400	1.2100	1.2100	-17.687%	35	13,220	-25.620%
2026-08-24	1.5000	1.5700	1.4700	1.4700	+5.755%	8	13,220	-38.776%
2026-08-21	1.3600	1.3900	1.3600	1.3900	-3.472%	8	13,220	-35.252%
2026-08-20	1.4500	1.4500	1.4400	1.4400	+2.128%	1,000	13,220	-37.500%
2026-08-18	1.4100	1.4100	1.4100	1.4100	+5.224%	2	12,220	-36.170%
2026-08-17	1.3200	1.3800	1.3100	1.3400	-3.597%	67	12,220	-32.836%
2026-08-14	1.3100	1.3900	1.3100	1.3900	-0.714%	735	12,171	-35.252%
2026-08-13	1.2800	1.4000	1.2400	1.4000	-2.098%	20	11,512	-35.714%
2026-08-12	1.6000	1.7400	1.3600	1.4300	-37.826%	1,319	11,512	-37.063%
2026-08-11	2.3200	2.3200	2.3000	2.3000	-3.361%	44	10,236	-60.870%
2026-08-10	2.3600	2.3800	2.3500	2.3800	-16.491%	61	10,235	-62.185%
2026-08-06	2.8500	2.8500	2.8500	2.8500	+5.556%	1	10,232	-68.421%
2026-08-04	2.7100	2.7100	2.7000	2.7000	-16.667%	15	10,232	-66.667%
2026-07-28	3.2800	3.2800	3.2400	3.2400	+4.516%	2	10,232	-72.222%
2026-07-24	3.1000	3.1000	3.1000	3.1000	+4.377%	10	10,232	-70.968%
2026-07-23	2.9700	2.9700	2.9700	2.9700	-1.000%	1	10,232	-69.697%
2026-07-22	3.2000	3.2000	2.9500	3.0000	-24.051%	23	10,232	-70.000%
2026-07-21	3.9000	3.9500	3.9000	3.9500	-6.398%	11	10,234	-77.215%
2026-07-20	4.2500	4.2500	4.0000	4.2200	-0.706%	40	10,235	-78.673%
2026-07-17	4.2500	4.2500	4.2500	4.2500	+7.053%	3	10,225	-78.824%
2026-07-16	4.0000	4.0000	3.9600	3.9700	+9.366%	4	10,225	-77.330%
2026-07-15	3.6300	3.6300	3.6300	3.6300	-11.893%	20	10,225	-75.207%
2026-07-07	3.9000	4.1200	3.9000	4.1200	+8.421%	3	10,205	-78.155%
2026-07-06	3.8000	3.8000	3.8000	3.8000	-0.262%	1	10,205	-76.316%
2026-07-02	3.8100	3.8100	3.8100	3.8100	+8.857%	1	10,204	-76.378%
2026-06-30	3.5000	3.5000	3.5000	3.5000	-1.408%	7	10,204	-74.286%
2026-06-29	3.5500	3.5500	3.5500	3.5500	+16.013%	1	10,204	-74.648%
2026-06-26	3.0600	3.0600	3.0600	3.0600	+3.378%	5	10,204	-70.588%
2026-06-24	2.9600	2.9600	2.9600	2.9600	-4.516%	100	10,204	-69.595%
2026-06-23	2.9600	3.1000	2.9600	3.1000	+13.139%	2	10,229	-70.968%
2026-06-22	2.7300	2.8000	2.7200	2.7400	-16.208%	70	10,229	-67.153%
2026-06-18	3.4900	3.4900	3.2700	3.2700	-7.887%	15	10,152	-72.477%
2026-06-17	3.4500	3.5500	3.4500	3.5500	+1.429%	9	10,152	-74.648%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+8.025%	1	10,152	-74.286%
2026-06-15	2.8700	3.3200	2.8700	3.2400	-7.429%	108	10,147	-72.222%
2026-06-11	3.7000	3.7500	3.5000	3.5000	-4.632%	37	10,147	-74.286%
2026-06-10	3.1600	3.6700	3.1600	3.6700	+47.390%	29	10,127	-75.477%
2026-06-09	2.4900	2.4900	2.4900	2.4900	+24.500%	1	10,117	-63.855%
2026-06-08	2.0000	2.0000	2.0000	2.0000	-3.846%	6	10,118	-55.000%
2026-06-05	2.0000	2.0800	2.0000	2.0800	+30.818%	10	10,118	-56.731%
2026-06-04	1.5900	1.5900	1.5900	1.5900	-20.101%	1	10,120	-43.396%
2026-06-03	1.9000	1.9900	1.9000	1.9900	+4.737%	12	10,121	-54.774%
2026-06-02	1.8000	1.9000	1.7500	1.9000	-4.523%	12	10,120	-52.632%
2026-06-01	2.2400	2.2400	1.9900	1.9900	-1.970%	10,002	10,118	-54.774%
2026-05-29	2.0800	2.2000	2.0300	2.0300	-10.573%	23	326	-55.665%
2026-05-28	2.2200	2.2700	2.2200	2.2700	-7.724%	41	340	-60.352%
2026-05-27	2.4600	2.4600	2.4600	2.4600	-4.280%	1	334	-63.415%
2026-05-26	2.1100	2.5700	2.1100	2.5700	-8.541%	3	334	-64.981%
2026-05-21	2.8100	2.8100	2.8100	2.8100	+1.079%	1	331	-67.972%
2026-05-20	2.7700	2.8200	2.7700	2.7800	-7.641%	19	331	-67.626%
2026-05-19	3.1000	3.1000	3.0100	3.0100	+3.082%	3	339	-70.100%
2026-05-15	2.9200	2.9200	2.9200	2.9200	+5.797%	1	339	-69.178%
2026-05-14	2.7600	2.7600	2.7600	2.7600	-2.817%	1	340	-67.391%
2026-05-11	2.7700	2.8400	2.7700	2.8400	+5.576%	6	339	-68.310%
2026-05-08	2.7800	2.8000	2.6900	2.6900	+0.373%	3	343	-66.543%
2026-05-07	2.7400	2.7700	2.5600	2.6800	-7.586%	10	341	-66.418%
2026-05-06	2.9700	2.9700	2.8500	2.9000	-19.444%	9	337	-68.966%
2026-05-05	3.6500	3.6500	3.6000	3.6000	-2.703%	2	341	-75.000%
2026-05-01	3.5700	3.7200	3.5700	3.7000	-6.329%	16	338	-75.676%
2026-04-29	3.9500	3.9500	3.8500	3.9500	+16.176%	17	338	-77.215%
2026-04-24	3.4500	3.5900	3.4000	3.4000	-10.761%	37	321	-73.529%
2026-04-23	3.5700	3.8100	3.5700	3.8100	+7.627%	18	286	-76.378%
2026-04-20	3.5500	3.6000	3.5000	3.5400	-0.282%	13	280	-74.576%
2026-04-17	3.5000	3.5500	3.5000	3.5500	0.000%	10	278	-74.648%
2026-04-16	3.4500	3.6000	3.4500	3.5500	-7.068%	6	287	-74.648%
2026-04-15	3.8200	3.8200	3.8200	3.8200	-2.051%	5	285	-76.440%
2026-04-14	4.0000	4.0000	3.9000	3.9000	-10.345%	11	280	-76.923%
2026-04-13	4.5000	4.5000	4.3500	4.3500	-2.247%	16	285	-79.310%
2026-04-10	4.9400	4.9400	4.4500	4.4500	-11.531%	2	291	-79.775%
2026-04-09	4.9200	5.0300	4.9200	5.0300	-1.373%	24	293	-82.107%
2026-04-08	4.9500	5.1000	4.9500	5.1000	-8.929%	24	284	-82.353%
2026-04-07	5.6000	5.6000	5.6000	5.6000	+4.673%	15	272	-83.929%
2026-04-06	5.3500	5.3500	5.3500	5.3500	+4.902%	159	272	-83.178%
2026-04-02	5.1100	5.1500	5.1000	5.1000	-6.422%	3	117	-82.353%
2026-03-31	5.4500	5.4500	5.4500	5.4500	-6.357%	15	117	-83.486%
2026-03-30	5.6000	5.8500	5.6000	5.8200	+2.105%	5	117	-84.536%
2026-03-27	5.8200	5.8200	5.6000	5.7000	+3.636%	9	113	-84.211%
2026-03-26	5.5000	5.5000	5.5000	5.5000	+6.796%	2	115	-83.636%
2026-03-25	5.1000	5.1500	5.1000	5.1500	-8.850%	10	113	-82.524%
2026-03-23	6.2000	6.2100	5.6500	5.6500	-3.912%	22	113	-84.071%
2026-03-20	3.5000	5.8800	3.5000	5.8800	+104.167%	111	114	-84.694%
2026-03-18	2.8800	2.8800	2.8800	2.8800	-9.718%	1	20	-68.750%
2026-03-09	3.1800	3.1900	3.1800	3.1900	+13.523%	11	20	-71.787%
2026-03-04	2.8600	2.9100	2.7900	2.8100	-10.794%	4	16	-67.972%
2026-03-02	3.1900	3.1900	3.1500	3.1500	+7.509%	6	15	-71.429%
2026-02-27	2.9300	2.9300	2.9300	2.9300	-2.333%	1	9	-69.283%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+6.383%	3	0	-70.000%
2026-02-25	2.9700	2.9700	2.4500	2.8200	0.000%	5	0	-68.085%