Dark

SMCI20271217P10
SMCI Dec 17 2027 10.00 Put (SMCI271217P00010000)
option OPRA

Inactive

Sep 10, 2026

0.7400-1.333%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7500	0.7500	0.7400	0.7400	-1.333%	2	13,872	0.000%
2026-09-04	0.6600	0.7500	0.6600	0.7500	-2.597%	4	13,871	-1.333%
2026-09-03	0.7700	0.7700	0.7700	0.7700	-1.282%	4	13,871	-3.896%
2026-09-02	0.8100	0.8100	0.7800	0.7800	-3.704%	1,303	13,871	-5.128%
2026-08-28	0.8400	0.8400	0.8100	0.8100	-3.571%	5	13,198	-8.642%
2026-08-27	0.8400	0.8400	0.8400	0.8400	-3.448%	6	13,199	-11.905%
2026-08-26	0.9000	0.9000	0.8700	0.8700	-5.435%	915	13,204	-14.943%
2026-08-24	0.9200	0.9200	0.9200	0.9200	+5.747%	5	12,553	-19.565%
2026-08-13	0.8700	0.8700	0.8700	0.8700	-3.333%	1	12,555	-14.943%
2026-08-12	0.9000	0.9000	0.9000	0.9000	-18.919%	5	12,555	-17.778%
2026-08-11	1.1100	1.1100	1.1100	1.1100	-14.615%	1	12,555	-33.333%
2026-08-05	1.5400	1.5400	1.3000	1.3000	-3.704%	60	12,555	-43.077%
2026-08-04	1.3700	1.3800	1.3500	1.3500	-8.163%	7	12,525	-45.185%
2026-08-03	1.4700	1.4700	1.4700	1.4700	0.000%	2	12,527	-49.660%
2026-07-30	1.4700	1.4700	1.4700	1.4700	+7.299%	1	12,525	-49.660%
2026-07-28	1.3700	1.3700	1.3700	1.3700	-4.196%	4	12,525	-45.985%
2026-07-23	1.4500	1.4500	1.4300	1.4300	-1.379%	103	12,529	-48.252%
2026-07-22	1.4200	1.4500	1.3600	1.4500	-14.706%	348	12,529	-48.966%
2026-07-21	1.7000	1.7000	1.7000	1.7000	+6.918%	10	12,374	-56.471%
2026-07-14	1.6100	1.6100	1.5900	1.5900	+3.922%	32	12,374	-53.459%
2026-07-13	1.5300	1.5300	1.5300	1.5300	-6.135%	1	12,366	-51.634%
2026-07-08	1.6900	1.7000	1.6300	1.6300	-5.780%	49	12,366	-54.601%
2026-07-06	1.7300	1.7300	1.7300	1.7300	+4.217%	1	12,325	-57.225%
2026-07-01	1.7000	1.7000	1.6600	1.6600	+5.732%	2	12,325	-55.422%
2026-06-30	1.6000	1.6200	1.5400	1.5700	-1.875%	1,133	12,323	-52.866%
2026-06-29	1.5300	1.6200	1.4700	1.6000	+15.942%	60	12,044	-53.750%
2026-06-26	1.3800	1.3800	1.3800	1.3800	-11.538%	1	12,015	-46.377%
2026-06-25	1.5600	1.5600	1.5600	1.5600	-2.500%	1	12,015	-52.564%
2026-06-24	1.6000	1.6000	1.6000	1.6000	-5.882%	6	12,015	-53.750%
2026-06-11	1.7000	1.7000	1.7000	1.7000	0.000%	10	12,018	-56.471%
2026-06-10	1.3500	1.7000	1.3500	1.7000	+22.302%	18	12,018	-56.471%
2026-06-09	1.3900	1.3900	1.3900	1.3900	+6.923%	1	12,015	-46.763%
2026-06-02	1.3000	1.3000	1.2000	1.3000	+1.563%	19	12,015	-43.077%
2026-05-28	1.2800	1.2800	1.2800	1.2800	+2.400%	1	12,013	-42.188%
2026-05-27	1.2500	1.2500	1.2500	1.2500	+5.042%	1	12,014	-40.800%
2026-05-22	1.2400	1.2400	1.1900	1.1900	-11.194%	266	12,014	-37.815%
2026-05-21	1.3400	1.3700	1.3100	1.3400	+3.077%	392	11,927	-44.776%
2026-05-20	1.4100	1.4200	1.1100	1.3000	-16.129%	264	11,927	-43.077%
2026-05-19	1.5500	1.5500	1.5500	1.5500	+4.730%	17	11,842	-52.258%
2026-05-18	1.4800	1.4800	1.4800	1.4800	+8.824%	10	11,842	-50.000%
2026-05-14	1.3600	1.3600	1.3600	1.3600	-12.258%	10	11,842	-45.588%
2026-05-12	1.2900	1.5500	1.2900	1.5500	+2.649%	11	11,842	-52.258%
2026-05-11	1.5300	1.5300	1.5100	1.5100	+9.420%	81	11,842	-50.993%
2026-05-07	1.5000	1.5200	1.3800	1.3800	0.000%	1,112	12,186	-46.377%
2026-05-06	1.5400	1.5400	1.2500	1.3800	-18.824%	4,121	11,834	-46.377%
2026-05-05	1.7000	1.7000	1.7000	1.7000	-1.163%	1	8,676	-56.471%
2026-04-30	1.7700	1.7700	1.7200	1.7200	-3.371%	753	8,675	-56.977%
2026-04-24	1.8000	1.8000	1.7800	1.7800	-1.111%	2,480	8,249	-58.427%
2026-04-23	1.8200	1.8200	1.7300	1.8000	+2.857%	3,020	8,368	-58.889%
2026-04-22	1.8700	1.8700	1.7500	1.7500	-3.315%	5	10,904	-57.714%
2026-04-21	1.7900	1.8100	1.7900	1.8100	-1.093%	104	10,899	-59.116%
2026-04-20	1.9100	1.9100	1.7800	1.8300	-3.684%	40	10,899	-59.563%
2026-04-16	1.9000	1.9000	1.9000	1.9000	-4.040%	10	10,899	-61.053%
2026-04-15	1.9800	1.9800	1.9800	1.9800	+3.665%	1	10,899	-62.626%
2026-04-13	1.9100	1.9100	1.9100	1.9100	-9.906%	1	10,899	-61.257%
2026-04-10	2.1200	2.1200	2.1200	2.1200	-14.516%	570	10,898	-65.094%
2026-03-31	2.4800	2.4800	2.4800	2.4800	-2.745%	5	10,985	-70.161%
2026-03-30	2.5200	2.5500	2.5000	2.5500	+6.695%	1,515	10,980	-70.980%
2026-03-26	2.4000	2.4000	2.3900	2.3900	+11.163%	2	12,434	-69.038%
2026-03-25	2.1500	2.1500	2.1500	2.1500	-11.523%	1	12,434	-65.581%
2026-03-24	2.3700	2.4300	2.3700	2.4300	+0.413%	2	12,434	-69.547%
2026-03-23	2.5400	2.5500	2.3300	2.4200	-4.348%	5,182	12,434	-69.421%
2026-03-20	2.0000	2.5800	2.0000	2.5300	+96.124%	1,468	7,443	-70.751%
2026-03-18	1.2600	1.2900	1.2600	1.2900	0.000%	11	6,382	-42.636%
2026-03-12	1.2900	1.2900	1.2900	1.2900	-4.444%	2	6,372	-42.636%
2026-03-02	1.3500	1.3500	1.3500	1.3500	+1.504%	1	6,372	-45.185%
2026-02-27	1.3300	1.3300	1.3300	1.3300	-2.920%	3	6,373	-44.361%
2026-02-26	1.3100	1.3800	1.2900	1.3700	+6.202%	4	6,373	-45.985%
2026-02-19	1.2900	1.2900	1.2900	1.2900	+2.381%	1	6,373	-42.636%
2026-02-17	1.2600	1.2600	1.2600	1.2600	-16.000%	111	6,373	-41.270%
2026-02-13	1.5000	1.5000	1.5000	1.5000	+15.385%	1	6,261	-50.667%
2026-02-11	1.3000	1.3000	1.3000	1.3000	-7.801%	10	6,261	-43.077%
2026-02-05	1.3300	1.4100	1.3300	1.4100	-2.083%	6	6,261	-47.518%
2026-02-03	1.4300	1.4400	1.4300	1.4400	+3.597%	2	6,261	-48.611%
2026-02-02	1.3800	1.3900	1.3800	1.3900	-0.714%	30	6,261	-46.763%
2026-01-30	1.4500	1.4500	1.4000	1.4000	+2.941%	1,001	6,237	-47.143%
2026-01-27	1.3600	1.3600	1.3600	1.3600	+0.741%	32	7,151	-45.588%
2026-01-26	1.3500	1.3500	1.3500	1.3500	-11.184%	99	7,151	-45.185%
2026-01-22	1.2900	1.5200	1.2900	1.5200	+2.703%	37	7,151	-51.316%
2026-01-21	0.7800	1.4800	0.7800	1.4800	+2.778%	26	7,150	-50.000%
2026-01-20	1.5200	1.5200	1.4400	1.4400	-1.370%	13	7,150	-48.611%
2026-01-16	1.4600	1.4600	1.4600	1.4600	-2.013%	60	7,141	-49.315%
2026-01-13	1.5100	1.5100	1.4900	1.4900	+4.930%	15	7,141	-50.336%
2026-01-12	1.4200	1.4200	1.4200	1.4200	+0.709%	1	7,141	-47.887%
2026-01-08	1.4100	1.4100	1.4100	1.4100	+10.156%	15	7,140	-47.518%
2026-01-07	1.2800	1.2800	1.2800	1.2800	-12.329%	10	7,140	-42.188%
2026-01-06	1.4600	1.4600	1.4600	1.4600	0.000%	1	7,140	-49.315%
2025-12-31	1.4600	1.4600	1.4600	1.4600	-5.806%	5	7,139	-49.315%
2025-12-18	1.4300	1.5700	1.3600	1.5500	+7.639%	1,758	7,139	-52.258%
2025-12-17	1.4400	1.4400	1.4400	1.4400	+10.769%	5	6,220	-48.611%
2025-12-11	1.3000	1.3000	1.3000	1.3000	+7.438%	10	6,220	-43.077%
2025-12-05	1.2100	1.2100	1.2100	1.2100	-43.721%	17	6,220	-38.843%
2025-12-04	1.3400	2.1500	1.3400	2.1500	+58.088%	12	6,232	-65.581%
2025-12-03	1.3900	1.4300	1.3600	1.3600	-1.449%	36	6,232	-45.588%
2025-12-02	1.3500	1.3800	1.3500	1.3800	+11.290%	20	6,232	-46.377%
2025-12-01	1.3900	1.4300	1.2300	1.2400	-12.057%	27	6,233	-40.323%
2025-11-28	1.4200	1.4300	1.4100	1.4100	-1.399%	13	6,232	-47.518%
2025-11-26	1.4000	1.5500	1.4000	1.4300	-4.027%	7,140	1,134	-48.252%
2025-11-20	1.4900	1.4900	1.4900	1.4900	+50.505%	5	1,134	-50.336%
2025-10-28	0.9700	0.9900	0.9600	0.9900	0.000%	1,091	1,129	-25.253%
2025-10-24	1.0000	1.0000	0.9900	0.9900	0.000%	48	48	-25.253%