Dark

SMCI20270319P25
SMCI Mar 19 2027 25.00 Put (SMCI270319P00025000)
option OPRA

EOD

Sep 17, 2026

1.80-18.552%(-0.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8000	1.8000	1.8000	1.8000	-18.552%	5	4,070	0.000%
2026-09-16	2.2200	2.2200	2.2100	2.2100	-2.643%	80	4,065	-18.552%
2026-09-15	2.2700	2.2700	2.2500	2.2700	+6.573%	4	3,985	-20.705%
2026-09-14	2.1400	2.1500	2.1200	2.1300	+2.404%	51	3,981	-15.493%
2026-09-11	2.0600	2.0800	2.0600	2.0800	-2.347%	8	3,980	-13.462%
2026-09-10	2.1500	2.1500	2.1000	2.1300	+2.404%	872	3,988	-15.493%
2026-09-09	2.0100	2.0800	2.0100	2.0800	+8.901%	12	3,116	-13.462%
2026-09-08	1.9100	1.9100	1.9100	1.9100	-0.521%	2	3,104	-5.759%
2026-09-04	2.0800	2.0800	1.9200	1.9200	-15.044%	9	3,115	-6.250%
2026-09-03	2.3800	2.3800	2.2600	2.2600	-3.419%	9	3,115	-20.354%
2026-09-02	2.4000	2.5800	2.3400	2.3400	-6.024%	16	3,122	-23.077%
2026-09-01	2.4800	2.5300	2.4500	2.4900	-1.581%	98	3,127	-27.711%
2026-08-28	2.3900	2.6000	2.3900	2.5300	+2.016%	152	3,127	-28.854%
2026-08-27	2.4800	2.4800	2.4800	2.4800	-1.976%	1	3,127	-27.419%
2026-08-26	2.6000	2.6500	2.5100	2.5300	+4.115%	126	3,126	-28.854%
2026-08-25	2.5500	2.5600	2.4300	2.4300	-17.065%	33	3,130	-25.926%
2026-08-24	2.8900	3.3000	2.8900	2.9300	+6.159%	42	3,127	-38.567%
2026-08-21	2.7600	2.7600	2.7600	2.7600	-7.071%	2	3,139	-34.783%
2026-08-20	2.9600	2.9900	2.9400	2.9700	+8.394%	20	3,139	-39.394%
2026-08-19	2.4900	2.7900	2.4900	2.7400	-0.364%	10	3,139	-34.307%
2026-08-18	2.8300	2.8600	2.6700	2.7500	+4.167%	273	3,139	-34.545%
2026-08-17	2.6400	2.8600	2.6400	2.6400	+0.380%	88	3,296	-31.818%
2026-08-14	2.4000	2.6300	2.4000	2.6300	+5.200%	12	3,242	-31.559%
2026-08-13	2.3500	2.5600	2.3000	2.5000	-8.425%	24	3,250	-28.000%
2026-08-12	3.2000	3.2000	2.7000	2.7300	-36.512%	40	3,247	-34.066%
2026-08-11	4.2000	4.3000	4.0500	4.3000	+2.871%	571	3,276	-58.140%
2026-08-10	4.2800	4.2800	4.1800	4.1800	-9.130%	2	3,044	-56.938%
2026-08-07	4.6000	4.6500	4.6000	4.6000	-9.449%	7	3,043	-60.870%
2026-08-06	4.8700	5.0800	4.8700	5.0800	-2.308%	3	3,044	-64.567%
2026-08-05	4.8500	5.2000	4.8500	5.2000	+7.884%	2	3,046	-65.385%
2026-08-04	4.8200	4.8200	4.8200	4.8200	-12.364%	1	3,044	-62.656%
2026-08-03	5.5000	5.5000	5.5000	5.5000	-4.514%	2	3,043	-67.273%
2026-07-30	5.7600	5.7600	5.7600	5.7600	-5.574%	2	3,044	-68.750%
2026-07-29	6.1000	6.1000	6.1000	6.1000	+22.000%	2	3,044	-70.492%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-3.846%	1	3,042	-64.000%
2026-07-24	5.2000	5.2100	5.2000	5.2000	+5.051%	17	3,042	-65.385%
2026-07-23	5.2000	5.2000	4.9500	4.9500	-1.394%	10	3,058	-63.636%
2026-07-22	4.9000	5.1000	4.9000	5.0200	-25.075%	13	3,056	-64.143%
2026-07-21	6.8500	6.8500	6.7000	6.7000	-4.286%	11	3,063	-73.134%
2026-07-20	7.0000	7.0000	7.0000	7.0000	+4.167%	146	3,053	-74.286%
2026-07-17	7.0000	7.1200	6.7200	6.7200	+0.299%	7	2,995	-73.214%
2026-07-16	6.3700	6.7000	6.3700	6.7000	+12.795%	10	2,993	-73.134%
2026-07-14	5.9400	5.9400	5.9400	5.9400	-10.000%	1	2,984	-69.697%
2026-07-07	6.6000	6.6000	6.6000	6.6000	+3.448%	2	2,985	-72.727%
2026-07-02	6.3000	6.5000	6.3000	6.3800	+6.511%	59	2,930	-71.787%
2026-06-29	6.0000	6.0000	5.9900	5.9900	+15.637%	5	2,930	-69.950%
2026-06-26	5.2200	5.2200	5.1800	5.1800	+2.574%	3	2,925	-65.251%
2026-06-24	5.0500	5.0500	5.0500	5.0500	+4.772%	2	2,928	-64.356%
2026-06-23	4.8200	4.8200	4.8200	4.8200	-12.681%	1	2,926	-62.656%
2026-06-18	5.6200	5.6200	5.5200	5.5200	-8.000%	2	2,919	-67.391%
2026-06-17	6.0000	6.0000	6.0000	6.0000	+3.448%	4	2,919	-70.000%
2026-06-16	5.7000	5.8000	5.7000	5.8000	+5.455%	5	2,919	-68.966%
2026-06-15	5.3200	5.5000	5.3200	5.5000	-5.172%	6	2,904	-67.273%
2026-06-12	5.8000	5.8000	5.8000	5.8000	+4.882%	4	2,904	-68.966%
2026-06-11	6.1300	6.1300	5.5300	5.5300	-2.641%	8	2,904	-67.450%
2026-06-10	4.5000	5.6800	4.5000	5.6800	+47.532%	171	2,898	-68.310%
2026-06-09	3.5500	3.9500	3.5500	3.8500	+14.925%	241	2,757	-53.247%
2026-06-08	3.3000	3.4500	3.3000	3.3500	-5.099%	300	2,602	-46.269%
2026-06-05	3.5700	3.5700	3.4000	3.5300	+16.118%	168	2,386	-49.008%
2026-06-04	3.0400	3.0400	3.0400	3.0400	-0.328%	1	2,300	-40.789%
2026-06-02	3.0000	3.0500	2.9000	3.0500	-6.154%	18	2,301	-40.984%
2026-06-01	3.2500	3.2500	3.2500	3.2500	-9.722%	27	2,291	-44.615%
2026-05-29	3.5500	3.6000	3.4000	3.6000	-4.509%	117	2,291	-50.000%
2026-05-28	3.7500	3.8000	3.6000	3.7700	-7.824%	114	2,352	-52.255%
2026-05-27	4.0500	4.0900	4.0200	4.0900	0.000%	5	2,336	-55.990%
2026-05-26	4.0000	4.0900	4.0000	4.0900	-2.387%	5	2,341	-55.990%
2026-05-22	4.1000	4.1900	4.1000	4.1900	-7.301%	3	2,341	-57.041%
2026-05-20	4.5800	4.6000	4.4900	4.5200	-12.573%	23	2,340	-60.177%
2026-05-19	5.1800	5.1800	5.1600	5.1700	0.000%	40	2,336	-65.184%
2026-05-18	5.0400	5.1700	5.0400	5.1700	+4.444%	12	2,336	-65.184%
2026-05-15	4.9600	4.9600	4.9500	4.9500	+7.375%	2	2,336	-63.636%
2026-05-14	4.6100	4.6100	4.6100	4.6100	-0.860%	1	2,326	-60.954%
2026-05-13	4.7700	4.8700	4.6000	4.6500	+3.333%	479	2,327	-61.290%
2026-05-11	4.3000	4.5000	4.0000	4.5000	+3.926%	19	2,327	-60.000%
2026-05-08	4.4000	4.4000	4.3300	4.3300	-8.842%	3	2,287	-58.430%
2026-05-07	4.2000	4.7500	4.2000	4.7500	+3.261%	12	2,284	-62.105%
2026-05-06	4.7700	6.0000	4.6000	4.6000	-20.826%	61	2,280	-60.870%
2026-05-04	5.8100	5.8100	5.8100	5.8100	-8.360%	1	2,292	-69.019%
2026-05-01	6.3400	6.3400	6.3400	6.3400	-2.462%	15	2,293	-71.609%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+10.169%	1	2,293	-72.308%
2026-04-28	6.1000	6.3000	5.9000	5.9000	-0.840%	1,587	2,292	-69.492%
2026-04-27	5.9500	5.9500	5.9500	5.9500	+5.310%	64	733	-69.748%
2026-04-24	5.6500	5.6500	5.6500	5.6500	-9.888%	1	705	-68.142%
2026-04-23	5.1000	6.2700	5.1000	6.2700	+23.425%	31	704	-71.292%
2026-04-22	5.0800	5.0800	5.0800	5.0800	-7.636%	2	684	-64.567%
2026-04-20	5.8000	5.8000	5.5000	5.5000	-3.509%	22	682	-67.273%
2026-04-17	5.6500	5.7000	5.6100	5.7000	-1.213%	8	660	-68.421%
2026-04-16	6.2500	6.2500	5.7700	5.7700	-4.942%	4	655	-68.804%
2026-04-15	6.0700	6.0700	6.0700	6.0700	-2.097%	10	652	-70.346%
2026-04-14	5.6700	6.3000	5.6700	6.2000	-10.405%	41	642	-70.968%
2026-04-13	7.0500	7.1000	6.9200	6.9200	-0.860%	3	603	-73.988%
2026-04-10	7.0000	7.0000	6.9800	6.9800	-17.396%	7	601	-74.212%
2026-04-07	8.4500	8.4500	8.4500	8.4500	+0.956%	1	594	-78.698%
2026-04-06	8.1300	8.4100	8.1300	8.3700	+4.625%	270	594	-78.495%
2026-04-02	8.0000	8.0000	8.0000	8.0000	0.000%	1	594	-77.500%
2026-04-01	7.8000	8.0000	7.8000	8.0000	-8.571%	265	594	-77.500%
2026-03-30	8.7500	8.7500	8.7500	8.7500	-1.130%	1	551	-79.429%
2026-03-27	8.8500	8.8500	8.8500	8.8500	+4.118%	70	550	-79.661%
2026-03-26	8.5000	8.5000	8.5000	8.5000	+7.595%	1	480	-78.824%
2026-03-25	7.6300	7.9000	7.6300	7.9000	-9.195%	4	479	-77.215%
2026-03-24	8.4500	8.9000	8.4000	8.7000	-0.571%	22	477	-79.310%
2026-03-23	9.5000	9.6600	8.7500	8.7500	-3.528%	407	459	-79.429%
2026-03-20	7.4300	9.0700	7.4300	9.0700	+75.435%	50	52	-80.154%
2026-03-19	5.1200	5.1700	5.1200	5.1700	+2.988%	4	8	-65.184%
2026-03-12	5.0200	5.0200	5.0200	5.0200	+13.318%	1	4	-64.143%
2026-03-10	4.4300	4.4300	4.4300	4.4300	-15.939%	2	3	-59.368%
2026-03-09	5.2700	5.2700	5.2700	5.2700	+7.332%	2	4	-65.844%
2026-03-04	4.9100	4.9100	4.9100	4.9100	-4.660%	1	3	-63.340%
2026-03-02	5.1500	5.1500	5.1500	5.1500	+9.574%	1	2	-65.049%
2026-02-25	4.7000	4.7000	4.7000	4.7000	0.000%	1	1	-61.702%