Dark

SMCI20270319P30
SMCI Mar 19 2027 30.00 Put (SMCI270319P00030000)
option OPRA

EOD

Sep 17, 2026

3.32-19.024%(-0.78)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.4500	3.4500	3.2500	3.3200	-19.024%	22	3,355	0.000%
2026-09-15	4.0500	4.2000	4.0500	4.1000	+2.500%	273	3,350	-19.024%
2026-09-14	3.9500	4.0000	3.8500	4.0000	+15.274%	130	3,196	-17.000%
2026-09-11	3.5000	3.5000	3.4700	3.4700	-9.870%	85	3,178	-4.323%
2026-09-10	3.9000	3.9000	3.8500	3.8500	+5.769%	3	3,145	-13.766%
2026-09-09	3.6000	3.6600	3.6000	3.6400	+2.535%	78	3,145	-8.791%
2026-09-08	3.4300	3.5500	3.4300	3.5500	+1.140%	8	3,135	-6.479%
2026-09-04	3.7500	3.7500	3.3000	3.5100	-11.139%	701	3,248	-5.413%
2026-09-03	4.2600	4.2900	3.9500	3.9500	-6.398%	37	3,248	-15.949%
2026-09-02	4.2300	4.2300	4.2200	4.2200	-3.653%	9	3,238	-21.327%
2026-09-01	4.3000	4.4200	4.2400	4.3800	+3.302%	789	3,237	-24.201%
2026-08-31	4.2400	4.2400	4.2400	4.2400	+2.913%	5	2,441	-21.698%
2026-08-27	4.2500	4.2500	4.1200	4.1200	-4.850%	5	2,436	-19.417%
2026-08-26	4.3300	4.3300	4.3300	4.3300	-0.460%	2	2,440	-23.326%
2026-08-25	4.4500	4.4500	4.3500	4.3500	-13.861%	7	2,438	-23.678%
2026-08-24	5.0000	5.0500	5.0000	5.0500	+7.447%	50	2,440	-34.257%
2026-08-21	4.7000	4.7000	4.7000	4.7000	-7.662%	1	2,427	-29.362%
2026-08-20	5.0900	5.0900	5.0900	5.0900	+7.158%	1	2,427	-34.774%
2026-08-19	4.9000	4.9000	4.7500	4.7500	+2.814%	11	2,428	-30.105%
2026-08-18	4.6500	4.7500	4.6200	4.6200	+1.538%	3	2,418	-28.139%
2026-08-17	4.5700	4.6000	4.4500	4.5500	+6.308%	18	2,418	-27.033%
2026-08-14	4.3700	4.3700	4.2800	4.2800	-2.948%	6	2,410	-22.430%
2026-08-13	4.2500	4.5000	4.0800	4.4100	-4.752%	13	2,412	-24.717%
2026-08-12	5.1300	5.2000	4.6300	4.6300	-31.407%	55	2,417	-28.294%
2026-08-11	6.7200	6.8500	6.7200	6.7500	-10.477%	8	2,411	-50.815%
2026-08-05	7.5400	7.5400	7.5400	7.5400	-11.606%	1	2,407	-55.968%
2026-07-31	8.5200	8.5300	8.5200	8.5300	-2.626%	50	2,407	-61.079%
2026-07-30	8.5800	8.7600	8.5800	8.7600	-1.904%	340	2,457	-62.100%
2026-07-29	8.9300	8.9300	8.9300	8.9300	+4.567%	1	2,797	-62.822%
2026-07-28	8.5400	8.5400	8.5400	8.5400	+5.172%	10	2,798	-61.124%
2026-07-27	8.0900	8.1200	8.0900	8.1200	+9.582%	25	2,788	-59.113%
2026-07-23	7.4100	7.4100	7.4100	7.4100	-4.633%	1	2,788	-55.196%
2026-07-22	7.7000	7.8000	7.5400	7.7700	-25.288%	41	2,789	-57.272%
2026-07-17	10.5600	10.5600	10.4000	10.4000	+8.901%	3	2,773	-68.077%
2026-07-16	9.5500	9.5500	9.5500	9.5500	+0.526%	1	2,773	-65.236%
2026-07-02	9.5000	9.5000	9.5000	9.5000	+11.896%	10	2,762	-65.053%
2026-06-30	8.4900	8.4900	8.4900	8.4900	+4.172%	20	2,762	-60.895%
2026-06-29	8.1500	8.1500	8.1500	8.1500	+1.875%	1	2,742	-59.264%
2026-06-26	8.0000	8.0000	8.0000	8.0000	+7.817%	11	2,742	-58.500%
2026-06-25	7.4200	7.4200	7.4200	7.4200	+0.135%	2	2,732	-55.256%
2026-06-23	7.2500	7.4100	7.2500	7.4100	+7.391%	3	2,730	-55.196%
2026-06-22	7.1000	7.1000	6.9000	6.9000	-20.231%	92	2,729	-51.884%
2026-06-17	8.6500	8.6500	8.6500	8.6500	+1.765%	30	2,610	-61.618%
2026-06-16	8.4800	8.5000	8.4800	8.5000	+3.532%	2	2,610	-60.941%
2026-06-15	8.2100	8.2100	8.2100	8.2100	-2.725%	1	2,595	-59.562%
2026-06-12	8.7500	8.7500	8.4400	8.4400	-6.222%	14	2,595	-60.664%
2026-06-11	9.0000	9.0000	9.0000	9.0000	0.000%	60	2,595	-63.111%
2026-06-10	6.9500	9.0000	6.9500	9.0000	+52.801%	115	2,535	-63.111%
2026-06-09	6.0000	6.2700	5.8900	5.8900	+11.132%	5	2,423	-43.633%
2026-06-08	5.3000	5.3000	5.3000	5.3000	-4.505%	1	2,421	-37.358%
2026-06-05	5.4000	5.5500	5.3500	5.5500	+19.355%	21	2,422	-40.180%
2026-06-04	4.7300	4.7300	4.6000	4.6500	-2.923%	5	2,401	-28.602%
2026-06-03	4.9500	5.0500	4.7900	4.7900	+4.585%	8	2,403	-30.689%
2026-06-02	4.6500	4.6500	4.5300	4.5800	-4.184%	563	2,395	-27.511%
2026-06-01	5.0500	5.0500	4.7800	4.7800	-4.970%	65	2,043	-30.544%
2026-05-29	5.6500	5.6500	4.9900	5.0300	-9.369%	520	1,980	-33.996%
2026-05-28	5.8800	5.8800	5.1000	5.5500	-6.723%	1,004	2,416	-40.180%
2026-05-27	6.2800	6.2800	5.9500	5.9500	-4.952%	4	1,643	-44.202%
2026-05-26	6.2500	6.2600	6.2500	6.2600	-2.188%	6	1,640	-46.965%
2026-05-22	6.4000	6.4000	6.4000	6.4000	-7.112%	200	1,634	-48.125%
2026-05-20	7.1000	7.1100	6.8900	6.8900	-8.378%	249	1,634	-51.814%
2026-05-19	7.5200	7.5200	7.5200	7.5200	-4.810%	1	1,400	-55.851%
2026-05-18	7.7000	7.9000	7.7000	7.9000	+5.053%	11	1,400	-57.975%
2026-05-15	7.5000	7.5200	7.4900	7.5200	+7.891%	5	1,400	-55.851%
2026-05-14	7.0200	7.0200	6.9700	6.9700	-0.429%	4	1,389	-52.367%
2026-05-13	7.0000	7.0000	7.0000	7.0000	-1.823%	1	1,392	-52.571%
2026-05-12	7.1500	7.5500	7.1300	7.1300	+0.992%	42	1,392	-53.436%
2026-05-11	7.0600	7.0600	7.0600	7.0600	+1.146%	1	1,392	-52.975%
2026-05-08	6.9800	6.9800	6.9800	6.9800	+8.217%	1	1,362	-52.436%
2026-05-07	6.4300	6.4500	6.4300	6.4500	-3.731%	4	1,362	-48.527%
2026-05-06	6.8700	7.0900	6.7000	6.7000	-24.719%	21	1,358	-50.448%
2026-05-05	8.9000	8.9000	8.9000	8.9000	-7.772%	5	1,339	-62.697%
2026-04-29	9.2000	9.7000	9.2000	9.6500	+4.324%	228	1,343	-65.596%
2026-04-28	9.2500	9.2500	9.2500	9.2500	+4.994%	17	1,534	-64.108%
2026-04-27	8.7800	8.8100	8.7800	8.8100	+6.530%	2	1,519	-62.316%
2026-04-22	8.1000	8.2700	8.1000	8.2700	-2.706%	8	1,517	-59.855%
2026-04-20	8.5000	8.5000	8.5000	8.5000	+1.796%	1	1,517	-60.941%
2026-04-17	8.5200	8.5200	8.3500	8.3500	-7.222%	5	1,516	-60.240%
2026-04-15	8.9200	9.0000	8.9200	9.0000	-1.099%	2	1,511	-63.111%
2026-04-14	9.0500	9.2000	8.9500	9.1000	-5.699%	164	1,509	-63.516%
2026-04-13	10.4600	10.4600	9.6500	9.6500	-4.926%	3	1,349	-65.596%
2026-04-10	10.1500	10.1500	10.1500	10.1500	-8.641%	1	1,346	-67.291%
2026-04-09	11.0500	11.1100	11.0500	11.1100	+0.090%	3	1,345	-70.117%
2026-04-08	11.1900	11.3500	11.1000	11.1000	-4.475%	9	1,344	-70.090%
2026-04-07	11.9000	11.9500	11.6200	11.6200	+2.379%	4	1,337	-71.429%
2026-04-02	11.7500	11.7500	11.3500	11.3500	-1.304%	29	1,326	-70.749%
2026-04-01	11.2500	11.5000	11.0500	11.5000	-4.959%	43	1,326	-71.130%
2026-03-31	12.1000	12.1000	12.1000	12.1000	-2.811%	6	1,284	-72.562%
2026-03-30	12.1200	12.4500	12.1200	12.4500	+0.810%	148	1,278	-73.333%
2026-03-27	12.2000	12.3500	12.2000	12.3500	+1.646%	13	1,130	-73.117%
2026-03-26	11.7500	12.1500	11.7500	12.1500	-1.220%	51	1,137	-72.675%
2026-03-24	12.4000	12.4000	12.2000	12.3000	-1.205%	27	1,086	-73.008%
2026-03-23	12.2000	12.4500	12.2000	12.4500	+0.484%	13	1,059	-73.333%
2026-03-20	11.5000	12.3900	11.5000	12.3900	+56.835%	55	1,046	-73.204%
2026-03-19	7.9000	7.9000	7.9000	7.9000	+8.666%	1	1,016	-57.975%
2026-03-18	7.2700	7.2700	7.2700	7.2700	-2.807%	1	1,015	-54.333%
2026-03-12	7.4800	7.4800	7.4800	7.4800	-2.857%	10	1,014	-55.615%
2026-03-09	7.7000	7.7000	7.7000	7.7000	+1.987%	1,000	1,004	-56.883%
2026-03-06	7.5500	7.5500	7.5500	7.5500	+4.571%	2	4	-56.026%
2026-03-05	7.2200	7.2200	7.2200	7.2200	0.000%	2	2	-54.017%