Dark

SMCI20271217P15
SMCI Dec 17 2027 15.00 Put (SMCI271217P00015000)
option OPRA

EOD

Sep 15, 2026

1.71+3.636%(+0.06)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.7000	1.7100	1.7000	1.7100	+3.636%	20	5,434	0.000%
2026-09-10	1.6500	1.6500	1.6500	1.6500	+13.014%	1	5,421	+3.636%
2026-09-09	1.4600	1.4600	1.4600	1.4600	-8.750%	1	5,420	+17.123%
2026-09-08	1.5900	1.6000	1.5900	1.6000	+2.564%	40	5,420	+6.875%
2026-09-04	1.5700	1.6100	1.5600	1.5600	-10.345%	77	5,380	+9.615%
2026-09-03	1.7400	1.7400	1.7400	1.7400	0.000%	40	5,380	-1.724%
2026-09-02	1.7400	1.7400	1.7400	1.7400	-5.946%	30	5,380	-1.724%
2026-08-28	1.8500	1.8500	1.8500	1.8500	-1.070%	41	5,380	-7.568%
2026-08-27	1.8700	1.8700	1.8700	1.8700	-2.094%	2	5,381	-8.556%
2026-08-26	1.9100	1.9100	1.9100	1.9100	-2.051%	1	5,381	-10.471%
2026-08-21	1.9600	1.9600	1.9500	1.9500	-2.010%	450	5,381	-12.308%
2026-08-18	1.9900	1.9900	1.9900	1.9900	-0.995%	5	5,351	-14.070%
2026-08-17	1.9900	2.0200	1.9900	2.0100	+3.077%	4	5,351	-14.925%
2026-08-14	1.9500	1.9500	1.9500	1.9500	+4.278%	1	5,351	-12.308%
2026-08-13	1.8700	1.9400	1.8600	1.8700	-14.220%	20	5,351	-8.556%
2026-08-12	2.0200	2.1800	2.0200	2.1800	-17.736%	2	5,361	-21.560%
2026-08-11	2.6500	2.6500	2.6500	2.6500	+3.113%	5	5,361	-35.472%
2026-08-10	2.8000	2.8000	2.5700	2.5700	-14.047%	49	5,361	-33.463%
2026-08-07	2.9900	2.9900	2.9900	2.9900	-1.645%	2	5,361	-42.809%
2026-08-06	3.0500	3.0500	2.7800	3.0400	+1.333%	60	5,363	-43.750%
2026-08-05	3.0000	3.0000	3.0000	3.0000	+2.740%	1	5,363	-43.000%
2026-08-04	3.1000	3.1000	2.9200	2.9200	-6.410%	6	5,363	-41.438%
2026-08-03	3.1200	3.1200	3.1200	3.1200	-8.235%	4	5,363	-45.192%
2026-07-29	3.4000	3.4000	3.4000	3.4000	+9.677%	1	5,363	-49.706%
2026-07-27	3.1000	3.1000	3.1000	3.1000	-0.958%	4	5,364	-44.839%
2026-07-24	3.1300	3.1300	3.1300	3.1300	+2.623%	10	5,364	-45.367%
2026-07-22	3.2500	3.2500	3.0000	3.0500	-20.157%	5	5,354	-43.934%
2026-07-17	3.8200	3.8200	3.8200	3.8200	+14.030%	5	5,354	-55.236%
2026-07-15	3.3300	3.3500	3.3300	3.3500	-1.471%	3	5,350	-48.955%
2026-07-14	3.4000	3.4000	3.4000	3.4000	-5.556%	5	5,351	-49.706%
2026-07-06	3.5400	3.6000	3.5400	3.6000	0.000%	7	5,351	-52.500%
2026-07-02	3.6000	3.6000	3.6000	3.6000	+14.286%	1	5,352	-52.500%
2026-06-26	3.1500	3.1500	3.1500	3.1500	0.000%	1	5,352	-45.714%
2026-06-24	3.1500	3.1500	3.1500	3.1500	+5.000%	1	5,352	-45.714%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-8.537%	10	5,352	-43.000%
2026-06-18	3.2800	3.2800	3.2800	3.2800	+1.548%	5	5,337	-47.866%
2026-06-15	3.2300	3.2300	3.2300	3.2300	-6.377%	1	5,337	-47.059%
2026-06-11	3.4500	3.4500	3.4500	3.4500	+43.750%	1	5,337	-50.435%
2026-06-08	2.4000	2.4000	2.4000	2.4000	+1.695%	40	5,337	-28.750%
2026-06-03	1.2300	2.3800	1.2300	2.3600	+18.000%	76	5,337	-27.542%
2026-06-02	2.0000	2.0000	2.0000	2.0000	-10.714%	3	5,337	-14.500%
2026-05-29	2.7800	2.7800	2.2400	2.2400	-15.789%	4	5,337	-23.661%
2026-05-26	2.5100	2.6600	2.5100	2.6600	-4.659%	2	5,337	-35.714%
2026-05-08	2.8000	2.8000	2.7900	2.7900	+16.250%	7	5,338	-38.710%
2026-05-06	2.4000	2.4000	2.4000	2.4000	-31.429%	8	5,338	-28.750%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+4.478%	1	5,346	-51.143%
2026-04-24	3.3500	3.3500	3.3500	3.3500	-3.736%	2	5,347	-48.955%
2026-04-23	3.4000	3.4800	3.4000	3.4800	+2.353%	3	5,347	-50.862%
2026-04-20	3.5000	3.5000	3.4000	3.4000	+2.410%	7	5,348	-49.706%
2026-04-17	2.3800	3.3500	2.3800	3.3200	-11.467%	6	5,345	-48.494%
2026-04-15	3.7500	3.7500	3.7500	3.7500	-15.730%	1	5,351	-54.400%
2026-04-08	4.5000	4.5000	4.4500	4.4500	-6.316%	3	5,350	-61.573%
2026-04-07	4.7500	4.8000	4.7500	4.7500	+2.151%	7	5,351	-64.000%
2026-04-06	4.6000	4.6500	4.6000	4.6500	+3.333%	5	5,356	-63.226%
2026-04-02	4.5000	4.5000	4.4500	4.5000	+2.273%	67	5,358	-62.000%
2026-03-31	4.5000	4.5000	4.4000	4.4000	-8.333%	102	5,358	-61.136%
2026-03-30	4.5500	4.8000	4.5500	4.8000	+2.784%	92	5,459	-64.375%
2026-03-27	4.6700	4.6700	4.6700	4.6700	-0.638%	1	5,381	-63.383%
2026-03-26	4.7000	4.7000	4.7000	4.7000	+8.796%	1	5,382	-63.617%
2026-03-25	4.3000	4.3200	4.3000	4.3200	-5.263%	9	5,382	-60.417%
2026-03-24	4.4700	4.5600	4.4700	4.5600	+1.333%	369	5,389	-62.500%
2026-03-23	4.8500	5.0000	4.4900	4.5000	-6.445%	278	5,406	-62.000%
2026-03-20	3.7500	4.9300	3.7400	4.8100	+105.556%	6,053	5,445	-64.449%
2026-02-25	2.3400	2.3400	2.3400	2.3400	-10.000%	1	232	-26.923%
2026-02-09	2.6500	2.7800	2.4600	2.6000	-4.762%	108	232	-34.231%
2026-02-05	2.7300	2.7300	2.7300	2.7300	+4.198%	1	215	-37.363%
2026-02-04	2.6400	2.6400	2.6200	2.6200	-9.966%	4	214	-34.733%
2026-02-02	2.9100	2.9100	2.9100	2.9100	-1.356%	1	214	-41.237%
2026-01-30	2.9500	2.9500	2.9500	2.9500	+2.076%	1	213	-42.034%
2026-01-28	2.8700	2.9200	2.8700	2.8900	+2.482%	100	212	-40.830%
2026-01-22	2.8200	2.8200	2.8200	2.8200	+1.075%	1	113	-39.362%
2026-01-16	2.8000	2.8000	2.7900	2.7900	-8.525%	13	124	-38.710%
2026-01-14	3.0500	3.0500	3.0500	3.0500	+1.667%	1	124	-43.934%
2026-01-13	2.9500	3.0800	2.9400	3.0000	+13.636%	30	124	-43.000%
2026-01-09	2.6400	2.6400	2.6400	2.6400	-12.000%	1	105	-35.227%
2025-12-18	3.0000	3.0000	3.0000	3.0000	+3.448%	2	104	-43.000%
2025-12-17	2.9000	2.9000	2.9000	2.9000	+1.045%	2	104	-41.034%
2025-12-16	2.8400	2.8700	2.8400	2.8700	+1.413%	2	104	-40.418%
2025-12-15	2.8300	2.8300	2.8300	2.8300	+13.200%	5	104	-39.576%
2025-12-12	2.5000	2.5000	2.5000	2.5000	-8.088%	1	99	-31.600%
2025-12-05	2.7200	2.7200	2.7200	2.7200	-3.203%	48	98	-37.132%
2025-12-01	2.8000	2.8100	2.8000	2.8100	-6.954%	3	98	-39.146%
2025-11-21	3.0200	3.0200	3.0200	3.0200	+14.394%	1	97	-43.377%
2025-11-18	2.7500	2.8900	2.6000	2.6400	+12.821%	13	97	-35.227%
2025-11-14	2.3400	2.3400	2.3400	2.3400	-7.510%	25	107	-26.923%
2025-11-13	2.5100	2.5400	2.4200	2.5300	+6.303%	93	82	-32.411%
2025-11-11	2.3300	2.3800	2.3300	2.3800	+16.098%	6	30	-28.151%
2025-11-05	2.1900	2.1900	2.0500	2.0500	+9.626%	2	30	-16.585%
2025-11-03	1.8700	1.8700	1.8700	1.8700	-3.109%	2	27	-8.556%
2025-10-30	1.9300	1.9300	1.9300	1.9300	-2.525%	25	27	-11.399%
2025-10-28	2.4400	2.4400	1.7700	1.9800	+2.591%	6	2	-13.636%
2025-10-23	1.8800	1.9300	1.8800	1.9300	0.000%	4	4	-11.399%