Dark

SMCI20271217P20
SMCI Dec 17 2027 20.00 Put (SMCI271217P00020000)
option OPRA

EOD

Sep 15, 2026

3.15-1.563%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	3.1200	3.1500	3.1200	3.1500	-1.563%	2	2,362	0.000%
2026-09-14	3.2000	3.2000	3.2000	3.2000	+5.611%	1	2,361	-1.563%
2026-09-09	3.0300	3.0300	3.0300	3.0300	+2.365%	10	2,361	+3.960%
2026-09-08	2.9500	2.9600	2.9500	2.9600	-1.333%	10	2,367	+6.419%
2026-09-04	2.9900	3.0000	2.9700	3.0000	-4.762%	61	2,422	+5.000%
2026-09-03	3.2000	3.2000	3.1500	3.1500	-8.696%	4	2,422	0.000%
2026-09-01	3.4500	3.4500	3.4500	3.4500	+2.071%	4	2,423	-8.696%
2026-08-28	3.3800	3.3800	3.3800	3.3800	-9.140%	1	2,423	-6.805%
2026-08-24	3.7200	3.7200	3.7200	3.7200	+1.639%	2	2,423	-15.323%
2026-08-20	3.5000	3.7500	3.5000	3.6600	+7.647%	7	2,422	-13.934%
2026-08-19	3.6000	3.6000	3.4000	3.4000	-3.955%	16	2,426	-7.353%
2026-08-18	3.6000	3.6000	3.5400	3.5400	+1.433%	38	2,425	-11.017%
2026-08-17	3.4800	3.4900	3.4800	3.4900	+0.576%	4	2,394	-9.742%
2026-08-14	3.3900	3.4700	3.3900	3.4700	+0.580%	13	2,394	-9.222%
2026-08-13	3.5700	3.5700	3.4500	3.4500	-6.757%	16	2,396	-8.696%
2026-08-12	3.9500	3.9500	3.6500	3.7000	-18.681%	66	2,402	-14.865%
2026-08-11	4.5500	4.5700	4.5500	4.5500	-4.008%	9	2,492	-30.769%
2026-08-10	4.8000	4.8000	4.7000	4.7400	-3.265%	54	2,496	-33.544%
2026-08-07	5.2200	5.2200	4.9000	4.9000	-6.667%	1,018	2,447	-35.714%
2026-08-06	5.2000	5.2500	5.2000	5.2500	+0.962%	61	2,963	-40.000%
2026-08-05	5.2000	5.2000	5.2000	5.2000	-1.887%	10	2,903	-39.423%
2026-08-04	5.3000	5.3000	5.3000	5.3000	-0.935%	1	2,903	-40.566%
2026-08-03	5.3500	5.3500	5.3500	5.3500	0.000%	2	2,903	-41.121%
2026-07-30	5.8500	5.8500	5.3500	5.3500	-3.604%	3	2,901	-41.121%
2026-07-28	5.5500	5.5500	5.5500	5.5500	+4.717%	1	2,902	-43.243%
2026-07-27	5.3000	5.3000	5.3000	5.3000	+3.922%	1	2,902	-40.566%
2026-07-23	5.0500	5.1000	5.0500	5.1000	-0.391%	11	2,903	-38.235%
2026-07-22	5.3200	5.3200	5.1000	5.1200	-16.883%	4	2,904	-38.477%
2026-07-20	6.1600	6.1600	6.1600	6.1600	-0.645%	1	2,904	-48.864%
2026-07-17	6.4000	6.4400	6.2000	6.2000	+1.639%	58	2,903	-49.194%
2026-07-16	6.1000	6.1000	6.1000	6.1000	+4.274%	1	2,881	-48.361%
2026-07-15	5.8500	5.8500	5.8500	5.8500	+1.739%	1	2,881	-46.154%
2026-07-14	5.6600	5.7500	5.6600	5.7500	0.000%	42	2,881	-45.217%
2026-07-13	5.7500	5.7500	5.7500	5.7500	+1.770%	1	2,863	-45.217%
2026-07-09	5.6500	5.6500	5.6500	5.6500	-4.561%	11	2,863	-44.248%
2026-07-08	5.9800	5.9800	5.9200	5.9200	-2.951%	2	2,854	-46.791%
2026-07-07	6.0000	6.2000	6.0000	6.1000	+2.178%	45	2,853	-48.361%
2026-07-06	5.9700	5.9700	5.9700	5.9700	-0.831%	1	2,814	-47.236%
2026-07-02	6.0200	6.0200	6.0200	6.0200	+4.696%	10	2,805	-47.674%
2026-07-01	5.7000	5.7500	5.7000	5.7500	-4.167%	3	2,805	-45.217%
2026-06-29	5.5000	6.0000	5.5000	6.0000	+11.111%	5	2,805	-47.500%
2026-06-26	5.4000	5.4000	5.4000	5.4000	+5.469%	1	2,803	-41.667%
2026-06-24	5.1500	5.1500	5.1200	5.1200	-0.583%	2	2,803	-38.477%
2026-06-23	5.1000	5.1500	5.1000	5.1500	+1.980%	3	2,802	-38.835%
2026-06-22	5.0500	5.0500	5.0500	5.0500	-10.302%	2	2,799	-37.624%
2026-06-18	5.6300	5.6300	5.6300	5.6300	-0.354%	5	2,793	-44.050%
2026-06-17	5.6500	5.6500	5.6500	5.6500	-0.877%	7	2,793	-44.248%
2026-06-16	5.7000	5.7000	5.7000	5.7000	+4.587%	2	2,793	-44.737%
2026-06-15	5.3500	5.4500	5.3500	5.4500	-0.909%	1,023	2,430	-42.202%
2026-06-11	5.5000	5.5000	5.5000	5.5000	0.000%	10	2,430	-42.727%
2026-06-10	4.4400	5.5000	4.4400	5.5000	+35.802%	11	2,430	-42.727%
2026-06-08	3.9000	4.0500	3.9000	4.0500	+2.532%	6	2,429	-22.222%
2026-06-04	3.9500	3.9500	3.9500	3.9500	-5.502%	10	2,426	-20.253%
2026-06-03	4.1800	4.1800	4.1800	4.1800	+12.366%	1	2,426	-24.641%
2026-06-02	3.6600	3.7200	3.6600	3.7200	-4.615%	500	2,426	-15.323%
2026-05-29	4.0000	4.3500	3.9000	3.9000	-0.510%	527	2,926	-19.231%
2026-05-28	3.8000	4.1700	3.8000	3.9200	-17.474%	14	2,413	-19.643%
2026-05-27	4.7500	4.7500	4.7500	4.7500	+5.791%	2	2,416	-33.684%
2026-05-26	4.4900	4.4900	4.4900	4.4900	+3.218%	1	2,414	-29.844%
2026-05-22	4.5000	4.5000	4.3000	4.3500	-7.643%	35	2,414	-27.586%
2026-05-20	4.8000	4.8000	4.7100	4.7100	-5.800%	30	2,394	-33.121%
2026-05-19	5.0000	5.0000	5.0000	5.0000	-1.186%	53	2,364	-37.000%
2026-05-18	5.0900	5.0900	5.0600	5.0600	-0.197%	2	2,364	-37.747%
2026-05-15	5.0700	5.0700	5.0700	5.0700	+5.187%	1	2,364	-37.870%
2026-05-14	4.7700	4.8200	4.7700	4.8200	-3.600%	2	2,313	-34.647%
2026-05-13	5.0000	5.0000	5.0000	5.0000	+9.890%	1	2,312	-37.000%
2026-05-12	5.5000	5.5000	4.5500	4.5500	-1.940%	12	2,312	-30.769%
2026-05-11	4.6400	4.6400	4.6400	4.6400	+2.882%	2	2,312	-32.112%
2026-05-06	5.2000	5.2000	4.3500	4.5100	-17.399%	29	2,314	-30.155%
2026-05-05	5.6500	5.6500	5.4600	5.4600	+0.552%	604	2,315	-42.308%
2026-05-04	5.6000	5.6000	5.4300	5.4300	-3.894%	6	2,147	-41.989%
2026-05-01	5.6500	5.6500	5.6500	5.6500	-3.584%	200	2,146	-44.248%
2026-04-29	5.8600	5.8600	5.8600	5.8600	+6.545%	1	2,146	-46.246%
2026-04-28	5.5000	5.5000	5.5000	5.5000	0.000%	1	2,147	-42.727%
2026-04-27	5.5000	5.5000	5.5000	5.5000	-0.181%	1	2,146	-42.727%
2026-04-24	5.4700	5.5100	5.4700	5.5100	+3.962%	3	2,145	-42.831%
2026-04-22	5.3000	5.3000	5.3000	5.3000	-0.935%	1	2,145	-40.566%
2026-04-21	5.2500	5.3500	5.2500	5.3500	-2.727%	4	2,145	-41.121%
2026-04-20	5.5000	5.5000	5.5000	5.5000	-0.362%	1	2,145	-42.727%
2026-04-17	5.4700	5.5200	5.4700	5.5200	+0.364%	3	2,145	-42.935%
2026-04-16	5.7000	6.1000	5.4500	5.5000	-4.348%	15	2,145	-42.727%
2026-04-15	5.7700	5.8500	5.7500	5.7500	+0.701%	37	2,145	-45.217%
2026-04-14	5.8300	5.8300	5.7100	5.7100	-10.220%	41	2,126	-44.834%
2026-04-13	6.3800	6.3800	6.3600	6.3600	-0.625%	7	2,126	-50.472%
2026-04-10	6.7000	6.7000	6.4000	6.4000	-7.246%	25	2,126	-50.781%
2026-04-09	6.9000	6.9000	6.9000	6.9000	-1.429%	100	2,126	-54.348%
2026-04-08	7.0000	7.0000	7.0000	7.0000	-5.405%	7	2,126	-55.000%
2026-04-07	7.5000	7.5000	7.3400	7.4000	+1.093%	8	2,122	-57.432%
2026-04-06	7.1000	7.3200	7.1000	7.3200	+5.022%	29	2,124	-56.967%
2026-04-02	6.9700	6.9700	6.9700	6.9700	-0.429%	2	2,149	-54.806%
2026-04-01	6.9000	7.0000	6.9000	7.0000	-2.371%	3	2,149	-55.000%
2026-03-31	7.2500	7.2500	7.1700	7.1700	-3.108%	21	2,149	-56.067%
2026-03-30	7.3500	7.5200	7.3500	7.4000	+0.817%	31	2,149	-57.432%
2026-03-27	7.3300	7.4000	7.2700	7.3400	+8.260%	16	2,141	-57.084%
2026-03-25	6.9700	6.9700	6.7800	6.7800	-5.307%	14	2,140	-53.540%
2026-03-24	7.1600	7.1600	7.1600	7.1600	-0.139%	1	2,134	-56.006%
2026-03-23	7.7500	7.9500	7.1700	7.1700	-3.758%	39	2,135	-56.067%
2026-03-20	6.5000	7.4500	6.1300	7.4500	+61.957%	653	2,136	-57.718%
2026-03-09	4.6800	4.6800	4.6000	4.6000	+1.099%	8	1,974	-31.522%
2026-02-26	4.4000	4.5500	4.4000	4.5500	-2.151%	26	1,972	-30.769%
2026-02-19	4.6500	4.6500	4.6500	4.6500	+4.027%	3	1,972	-32.258%
2026-02-11	4.4700	4.4700	4.4700	4.4700	+0.449%	1	1,969	-29.530%
2026-02-09	4.4500	4.4500	4.4500	4.4500	-8.247%	5	1,968	-29.213%
2026-02-05	4.8500	4.8500	4.8500	4.8500	+4.752%	10	1,963	-35.052%
2026-02-04	4.6800	4.6800	4.3500	4.6300	-9.216%	76	1,963	-31.965%
2026-02-03	5.0700	5.2000	5.0600	5.1000	+6.250%	24	1,965	-38.235%
2026-02-02	5.2000	5.3400	4.7800	4.8000	-5.882%	33	1,947	-34.375%
2026-01-30	5.0700	5.1000	4.8700	5.1000	+0.990%	1,011	1,946	-38.235%
2026-01-29	5.0500	5.4500	5.0200	5.0500	+10.989%	541	945	-37.624%
2026-01-23	4.5500	4.5500	4.5500	4.5500	-3.191%	5	539	-30.769%
2026-01-22	4.5700	4.7000	4.5700	4.7000	-3.689%	14	544	-32.979%
2026-01-20	4.9500	4.9500	4.8800	4.8800	-2.595%	360	532	-35.451%
2026-01-13	4.8700	5.1000	4.8700	5.0100	+4.375%	53	172	-37.126%
2026-01-09	4.7100	4.8000	4.7100	4.8000	-2.041%	6	130	-34.375%
2026-01-08	4.9000	4.9000	4.9000	4.9000	+6.522%	1	134	-35.714%
2026-01-05	4.6000	4.6000	4.6000	4.6000	-5.155%	5	127	-31.522%
2025-12-31	4.8500	4.8500	4.8500	4.8500	+2.105%	1	127	-35.052%
2025-12-30	4.7000	4.7500	4.7000	4.7500	+2.151%	19	127	-33.684%
2025-12-26	4.6500	4.6500	4.6500	4.6500	+1.087%	6	126	-32.258%
2025-12-22	4.6000	4.6000	4.6000	4.6000	-5.155%	5	121	-31.522%
2025-12-18	5.0300	5.0300	4.8500	4.8500	-0.615%	3	121	-35.052%
2025-12-17	5.0000	5.0000	4.8800	4.8800	+1.879%	8	122	-35.451%
2025-12-16	4.7900	4.7900	4.7900	4.7900	+0.842%	1	114	-34.238%
2025-12-15	4.5000	4.7500	4.5000	4.7500	+3.486%	11	114	-33.684%
2025-12-11	4.5700	4.5900	4.5700	4.5900	+3.146%	7	103	-31.373%
2025-12-10	4.4500	4.4500	4.4500	4.4500	+1.136%	1	102	-29.213%
2025-12-09	4.3500	4.4000	4.3500	4.4000	0.000%	7	102	-28.409%
2025-12-08	4.4000	4.4000	4.4000	4.4000	-6.383%	2	95	-28.409%
2025-12-01	4.6500	4.8400	4.6500	4.7000	-2.893%	8	96	-32.979%
2025-11-26	4.8400	4.8400	4.8400	4.8400	-1.224%	1	87	-34.917%
2025-11-25	4.9500	4.9500	4.9000	4.9000	+1.449%	2	87	-35.714%
2025-11-24	4.9000	4.9400	4.8000	4.8300	-3.400%	4	85	-34.783%
2025-11-21	5.4000	5.4000	5.0000	5.0000	-1.381%	8	83	-37.000%
2025-11-20	5.0800	5.0800	5.0700	5.0700	+11.429%	20	76	-37.870%
2025-11-18	4.5500	4.5500	4.5500	4.5500	-1.087%	1	56	-30.769%
2025-11-17	4.6500	4.6500	4.6000	4.6000	+30.312%	3	55	-31.522%
2025-11-05	3.5300	3.5300	3.5300	3.5300	+8.615%	3	54	-10.765%
2025-10-23	3.1000	3.2500	3.1000	3.2500	+8.333%	2	51	-3.077%
2025-10-22	3.1000	3.1000	3.0000	3.0000	+7.527%	2	49	+5.000%
2025-10-21	2.7900	2.7900	2.7900	2.7900	-4.452%	38	49	+12.903%
2025-10-14	2.9200	2.9200	2.9200	2.9200	+21.667%	1	11	+7.877%
2025-09-24	2.4000	2.4000	2.4000	2.4000	-6.250%	1	10	+31.250%
2025-09-23	2.4200	2.5600	2.4100	2.5600	+4.065%	3	10	+23.047%
2025-09-22	2.5000	2.5000	2.4600	2.4600	-2.381%	2	7	+28.049%
2025-09-16	2.5200	2.5200	2.5200	2.5200	+3.279%	1	5	+25.000%
2025-09-12	2.4400	2.4400	2.4400	2.4400	-5.058%	1	4	+29.098%
2025-09-11	2.5800	2.5800	2.5700	2.5700	+0.391%	2	5	+22.568%
2025-09-10	2.5600	2.5600	2.5600	2.5600	-0.389%	1	3	+23.047%
2025-09-09	2.5700	2.5700	2.5700	2.5700	0.000%	2	2	+22.568%