Dark

SMCI20270319P28
SMCI Mar 19 2027 28.00 Put (SMCI270319P00028000)
option OPRA

EOD

Sep 17, 2026

2.58-18.095%(-0.57)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.5800	2.6200	2.5800	2.5800	-18.095%	4	823	0.000%
2026-09-16	3.2000	3.2500	3.1500	3.1500	-4.545%	15	819	-18.095%
2026-09-15	3.2300	3.3000	3.2300	3.3000	+4.762%	8	810	-21.818%
2026-09-14	3.0700	3.1500	3.0300	3.1500	+9.756%	49	810	-18.095%
2026-09-11	2.8700	2.8700	2.8700	2.8700	-7.419%	3	808	-10.105%
2026-09-10	3.1000	3.1000	3.1000	3.1000	+10.714%	7	811	-16.774%
2026-09-08	2.8000	2.8000	2.8000	2.8000	-3.448%	1	810	-7.857%
2026-09-04	2.9900	3.0200	2.8300	2.9000	-16.427%	43	812	-11.034%
2026-09-03	3.4900	3.5200	3.4600	3.4700	+0.580%	20	812	-25.648%
2026-09-02	3.4500	3.4500	3.4500	3.4500	-2.817%	1	811	-25.217%
2026-09-01	3.6700	3.6700	3.5500	3.5500	0.000%	7	811	-27.324%
2026-08-28	3.5500	3.5500	3.5500	3.5500	0.000%	1	814	-27.324%
2026-08-26	3.5500	3.5500	3.5500	3.5500	+1.429%	3	814	-27.324%
2026-08-25	3.5000	3.6100	3.4800	3.5000	-15.663%	23	817	-26.286%
2026-08-24	4.0500	4.3500	4.0500	4.1500	+12.162%	16	816	-37.831%
2026-08-21	3.7000	3.7000	3.7000	3.7000	0.000%	2	803	-30.270%
2026-08-20	3.7000	3.7000	3.7000	3.7000	-2.632%	1	801	-30.270%
2026-08-19	3.8000	3.8000	3.8000	3.8000	+2.703%	1	801	-32.105%
2026-08-18	3.7000	3.7000	3.7000	3.7000	0.000%	1	800	-30.270%
2026-08-17	3.7000	3.7000	3.7000	3.7000	+4.225%	1	799	-30.270%
2026-08-14	3.6400	3.6400	3.5500	3.5500	-1.662%	3	799	-27.324%
2026-08-13	3.3000	3.6100	3.3000	3.6100	-9.524%	6	798	-28.532%
2026-08-12	4.3500	4.4600	3.9900	3.9900	-39.819%	3	800	-35.338%
2026-08-06	6.6200	6.6300	6.6200	6.6300	+3.432%	63	802	-61.086%
2026-08-05	6.4100	6.4100	6.4100	6.4100	-13.378%	1	740	-59.750%
2026-07-30	7.5500	7.5500	7.4000	7.4000	-4.145%	2	741	-65.135%
2026-07-29	7.6500	7.7200	7.6500	7.7200	+17.863%	51	741	-66.580%
2026-07-22	6.5500	6.5500	6.5500	6.5500	-21.744%	1	740	-60.611%
2026-07-21	8.7200	8.7200	8.3700	8.3700	+4.104%	2	739	-69.176%
2026-07-06	8.0400	8.0400	8.0400	8.0400	+4.416%	1	740	-67.910%
2026-07-01	7.6500	7.7500	7.6500	7.7000	-3.145%	14	739	-66.494%
2026-06-29	7.9500	7.9500	7.9500	7.9500	+28.226%	1	738	-67.547%
2026-06-22	6.5000	6.5000	6.0400	6.2000	-13.043%	8	738	-58.387%
2026-06-18	7.1300	7.1300	7.1300	7.1300	-6.184%	1	741	-63.815%
2026-06-17	7.6000	7.6000	7.6000	7.6000	+3.825%	1	741	-66.053%
2026-06-16	7.3200	7.3200	7.3200	7.3200	+4.422%	1	741	-64.754%
2026-06-10	6.5100	7.0500	6.4000	7.0100	+49.149%	9	741	-63.195%
2026-06-09	4.7000	4.7000	4.7000	4.7000	+6.818%	1	735	-45.106%
2026-06-05	4.4000	4.4000	4.4000	4.4000	+10.000%	1	736	-41.364%
2026-06-04	4.0000	4.0000	4.0000	4.0000	0.000%	10	737	-35.500%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-5.882%	5	727	-35.500%
2026-06-01	4.3000	4.3000	4.2500	4.2500	-6.388%	2	732	-39.294%
2026-05-29	4.4300	4.5400	4.3000	4.5400	-4.421%	7	731	-43.172%
2026-05-28	5.0300	5.0300	4.7500	4.7500	-12.037%	2	729	-45.684%
2026-05-22	5.4000	5.4000	5.4000	5.4000	-8.784%	10	728	-52.222%
2026-05-20	6.0600	6.0600	5.9200	5.9200	-4.516%	50	728	-56.419%
2026-05-19	6.7400	6.7400	6.2000	6.2000	-6.767%	62	702	-58.387%
2026-05-18	6.6800	6.6800	6.6500	6.6500	+4.232%	4	702	-61.203%
2026-05-15	6.4300	6.4300	6.3700	6.3800	+7.770%	3	702	-59.561%
2026-05-14	5.9200	5.9200	5.9200	5.9200	-2.791%	1	700	-56.419%
2026-05-13	6.1600	6.1600	6.0900	6.0900	+0.661%	460	699	-57.635%
2026-05-12	6.0500	6.0500	6.0500	6.0500	+9.206%	11	699	-57.355%
2026-05-11	5.2500	5.5400	5.2500	5.5400	-2.293%	8	699	-53.430%
2026-05-08	5.6700	5.6700	5.6700	5.6700	+0.532%	1	549	-54.497%
2026-05-07	5.6400	5.6400	5.6400	5.6400	-3.259%	3	550	-54.255%
2026-05-06	6.1800	6.2300	5.7500	5.8300	-25.064%	22	547	-55.746%
2026-05-05	7.7800	7.7800	7.7800	7.7800	-1.018%	2	541	-66.838%
2026-04-30	7.9400	7.9400	7.8600	7.8600	+7.671%	2	543	-67.176%
2026-04-29	7.3000	7.3000	7.3000	7.3000	-5.072%	5	541	-64.658%
2026-04-27	7.0900	7.6900	7.0900	7.6900	-2.904%	3	541	-66.450%
2026-04-23	8.0000	8.0000	7.9000	7.9200	+16.471%	12	540	-67.424%
2026-04-22	6.8000	6.8000	6.8000	6.8000	-1.449%	10	528	-62.059%
2026-04-21	7.0200	7.0500	6.9000	6.9000	-8.000%	4	516	-62.609%
2026-04-17	7.3000	7.5000	7.1300	7.5000	-1.704%	9	516	-65.600%
2026-04-16	7.6300	7.6300	7.6300	7.6300	+6.267%	5	513	-66.186%
2026-04-15	7.1800	7.1800	7.1800	7.1800	-7.355%	2	508	-64.067%
2026-04-14	7.7500	7.7500	7.7500	7.7500	-15.301%	3	506	-66.710%
2026-04-10	9.4500	9.4500	9.1500	9.1500	-6.154%	4	503	-71.803%
2026-04-09	9.7000	9.7500	9.7000	9.7500	-1.015%	2	503	-73.538%
2026-04-08	9.8000	9.9000	9.6000	9.8500	-5.742%	22	501	-73.807%
2026-04-07	10.2000	10.6500	10.2000	10.4500	+5.025%	30	479	-75.311%
2026-04-02	9.9500	9.9500	9.9500	9.9500	-0.500%	7	453	-74.070%
2026-04-01	9.8500	10.1000	9.8500	10.0000	-6.103%	14	453	-74.200%
2026-03-31	10.6500	10.6500	10.6000	10.6500	-4.054%	77	442	-75.775%
2026-03-30	10.7000	11.1000	10.7000	11.1000	+1.835%	46	365	-76.757%
2026-03-27	10.9000	10.9000	10.9000	10.9000	+1.869%	86	319	-76.330%
2026-03-26	10.3500	10.7000	10.3500	10.7000	+8.081%	57	234	-75.888%
2026-03-25	9.9000	9.9000	9.9000	9.9000	-5.714%	4	178	-73.939%
2026-03-24	10.8300	10.8300	10.5000	10.5000	-11.392%	59	174	-75.429%
2026-03-23	11.8700	12.1000	11.7000	11.8500	+3.493%	107	115	-78.228%
2026-03-20	10.0200	11.4500	10.0200	11.4500	+68.382%	14	11	-77.467%
2026-03-19	6.8000	6.8000	6.8000	6.8000	+13.903%	1	4	-62.059%
2026-03-17	5.9700	5.9700	5.9700	5.9700	-3.710%	1	3	-56.784%
2026-03-05	6.2000	6.2000	6.2000	6.2000	0.000%	2	2	-58.387%