Dark

SMCI20271217P23
SMCI Dec 17 2027 23.00 Put (SMCI271217P00023000)
option OPRA

EOD

Sep 17, 2026

3.72-13.084%(-0.56)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.7200	3.7200	3.7200	3.7200	-13.084%	3	1,227	0.000%
2026-09-10	4.2800	4.2800	4.2800	4.2800	+10.026%	4	1,227	-13.084%
2026-09-08	3.9000	3.9000	3.8900	3.8900	-0.256%	41	1,227	-4.370%
2026-09-04	3.9000	3.9000	3.9000	3.9000	-6.024%	5	1,226	-4.615%
2026-09-03	4.1500	4.1500	4.1500	4.1500	-6.532%	1	1,226	-10.361%
2026-08-31	4.4400	4.4400	4.4400	4.4400	-1.333%	1	1,226	-16.216%
2026-08-28	4.5000	4.5000	4.5000	4.5000	-2.174%	3	1,226	-17.333%
2026-08-27	4.5100	4.6000	4.5100	4.6000	-2.128%	2	1,223	-19.130%
2026-08-25	4.7000	4.7000	4.7000	4.7000	-5.242%	17	1,224	-20.851%
2026-08-24	4.9700	4.9700	4.9600	4.9600	+5.532%	5	1,224	-25.000%
2026-08-20	4.7000	4.7000	4.7000	4.7000	-4.277%	3	1,224	-20.851%
2026-08-18	4.9100	4.9100	4.9100	4.9100	+5.139%	4	1,221	-24.236%
2026-08-17	4.6500	4.6700	4.6500	4.6700	+3.778%	11	1,221	-20.343%
2026-08-14	4.5000	4.5000	4.5000	4.5000	-0.442%	11	1,221	-17.333%
2026-08-13	4.5200	4.5200	4.5200	4.5200	-7.187%	5	1,221	-17.699%
2026-08-12	5.1100	5.1100	4.8700	4.8700	-27.852%	13	1,221	-23.614%
2026-08-06	6.7500	6.7500	6.7500	6.7500	-4.930%	63	1,229	-44.889%
2026-07-31	7.1000	7.1000	7.1000	7.1000	0.000%	4	1,166	-47.606%
2026-07-29	7.1000	7.1000	7.1000	7.1000	+5.970%	5	1,166	-47.606%
2026-07-24	6.7000	6.7000	6.7000	6.7000	-0.298%	1	1,171	-44.478%
2026-07-23	6.7100	6.7200	6.7000	6.7200	+1.664%	10	1,170	-44.643%
2026-07-22	6.6100	6.6100	6.6100	6.6100	-16.329%	10	1,170	-43.722%
2026-07-21	7.9000	7.9000	7.9000	7.9000	-2.469%	15	1,170	-52.911%
2026-07-17	8.1000	8.1000	8.1000	8.1000	+11.724%	1	1,170	-54.074%
2026-07-13	7.2500	7.2500	7.2500	7.2500	-7.289%	1	1,169	-48.690%
2026-07-08	7.8200	7.8200	7.8200	7.8200	-2.250%	8	1,169	-52.430%
2026-07-07	8.0000	8.0000	8.0000	8.0000	+8.992%	1	1,169	-53.500%
2026-06-29	6.8500	7.3400	6.8500	7.3400	+17.440%	2	1,170	-49.319%
2026-06-22	6.5500	6.5500	6.2500	6.2500	-12.587%	14	1,169	-40.480%
2026-06-17	7.2000	7.2000	7.1500	7.1500	+0.704%	3	1,172	-47.972%
2026-06-12	7.1000	7.1000	7.1000	7.1000	-3.270%	20	1,172	-47.606%
2026-06-11	7.3400	7.3400	7.3400	7.3400	+7.625%	1	1,172	-49.319%
2026-06-10	5.8100	6.8200	5.8100	6.8200	+25.368%	4	1,173	-45.455%
2026-06-09	5.4400	5.4400	5.4400	5.4400	+2.642%	1	1,172	-31.618%
2026-06-05	5.3000	5.3000	5.3000	5.3000	+9.278%	1	1,173	-29.811%
2026-06-04	4.8500	4.8500	4.8500	4.8500	-6.731%	10	1,173	-23.299%
2026-06-03	5.2000	5.2000	5.2000	5.2000	+6.339%	5	1,173	-28.462%
2026-06-02	4.8900	4.8900	4.8900	4.8900	-3.740%	1	1,168	-23.926%
2026-06-01	5.0800	5.0800	5.0800	5.0800	-0.781%	10	1,169	-26.772%
2026-05-29	5.4500	5.4500	5.0900	5.1200	-7.581%	7	1,169	-27.344%
2026-05-22	5.5400	5.5400	5.5400	5.5400	-7.667%	1	1,168	-32.852%
2026-05-21	5.8000	6.0000	5.8000	6.0000	-5.512%	20	1,168	-38.000%
2026-05-15	6.3300	6.3500	6.3300	6.3500	+3.589%	2	1,168	-41.417%
2026-05-14	6.1300	6.1300	6.1300	6.1300	-2.233%	4	1,167	-39.315%
2026-05-12	6.2100	6.2700	6.0000	6.2700	-0.791%	14	1,153	-40.670%
2026-05-08	6.3200	6.3200	6.3200	6.3200	+5.158%	1	1,153	-41.139%
2026-05-07	6.0100	6.0100	6.0100	6.0100	-1.475%	3	1,153	-38.103%
2026-05-06	6.1300	6.1300	6.1000	6.1000	-14.085%	11	1,153	-39.016%
2026-05-05	7.0000	7.1000	7.0000	7.1000	-3.401%	155	1,143	-47.606%
2026-04-30	7.3500	7.3500	7.3500	7.3500	+2.797%	95	1,178	-49.388%
2026-04-23	7.1500	7.1500	7.1500	7.1500	+5.769%	11	1,083	-47.972%
2026-04-21	6.7500	6.7600	6.7000	6.7600	-2.029%	6	1,098	-44.970%
2026-04-20	7.4000	7.4000	6.9000	6.9000	+1.471%	5	1,098	-46.087%
2026-04-17	6.8000	6.9500	6.8000	6.8000	+10.569%	3	1,103	-45.294%
2026-04-16	6.1500	6.1500	6.1500	6.1500	-14.820%	1	1,104	-39.512%
2026-04-14	7.2200	7.2200	7.2200	7.2200	-5.374%	1	1,103	-48.476%
2026-04-13	7.7000	7.7000	7.6300	7.6300	-12.299%	37	1,104	-51.245%
2026-04-08	8.3600	8.7000	8.3600	8.7000	-5.229%	21	1,104	-57.241%
2026-04-07	9.1300	9.1800	9.1300	9.1800	+1.436%	5	1,085	-59.477%
2026-04-06	8.8800	9.0500	8.8800	9.0500	+4.624%	14	1,080	-58.895%
2026-04-02	8.7000	8.7000	8.6500	8.6500	-1.705%	5	1,069	-56.994%
2026-03-31	9.1600	9.1600	8.8000	8.8000	-4.865%	37	1,069	-57.727%
2026-03-27	9.2500	9.2500	9.2500	9.2500	+8.061%	5	1,069	-59.784%
2026-03-25	8.5300	8.5600	8.5300	8.5600	-4.994%	8	1,074	-56.542%
2026-03-24	9.0100	9.0100	9.0100	9.0100	+1.236%	10	1,074	-58.713%
2026-03-23	9.6800	9.6800	8.9000	8.9000	-1.111%	94	1,064	-58.202%
2026-03-20	8.0800	9.0000	8.0800	9.0000	+52.542%	106	977	-58.667%
2026-03-19	5.9000	5.9000	5.9000	5.9000	+1.549%	1	949	-36.949%
2026-03-05	5.8100	5.8100	5.8100	5.8100	-1.525%	1	949	-35.972%
2026-02-25	5.7900	5.9000	5.7900	5.9000	-4.221%	2	948	-36.949%
2026-02-23	6.0500	6.2600	6.0500	6.1600	+4.940%	911	948	-39.610%
2026-02-19	5.8700	5.8700	5.8700	5.8700	-6.825%	1	503	-36.627%
2026-02-18	6.3000	6.3000	6.3000	6.3000	+9.565%	1	502	-40.952%
2026-02-06	4.8700	5.7500	4.8700	5.7500	-7.556%	2	503	-35.304%
2026-02-05	6.2800	6.2800	6.2200	6.2200	+5.424%	11	504	-40.193%
2026-02-04	6.0700	6.0700	5.9000	5.9000	-9.786%	37	514	-36.949%
2026-02-03	6.2700	6.5400	6.2700	6.5400	+3.810%	8	484	-43.119%
2026-01-30	6.3000	6.3000	6.3000	6.3000	+3.960%	1	476	-40.952%
2026-01-21	6.1100	6.1100	6.0600	6.0600	+1.000%	2	475	-38.614%
2026-01-16	6.1500	6.1500	6.0000	6.0000	-8.397%	11	485	-38.000%
2026-01-13	6.3000	6.6000	6.3000	6.5500	+7.730%	9	485	-43.206%
2026-01-02	6.0800	6.0800	6.0800	6.0800	+1.843%	1	479	-38.816%
2025-12-29	5.9700	5.9700	5.9700	5.9700	-0.831%	2	479	-37.688%
2025-12-26	6.0200	6.0200	6.0200	6.0200	-0.496%	2	481	-38.206%
2025-12-24	6.0000	6.0500	6.0000	6.0500	-1.144%	2	477	-38.512%
2025-12-23	6.2900	6.2900	6.1200	6.1200	+2.513%	2	477	-39.216%
2025-12-22	6.0000	6.2000	5.9700	5.9700	-3.398%	30	477	-37.688%
2025-12-19	6.1000	6.2500	6.1000	6.1800	-3.438%	80	503	-39.806%
2025-12-18	6.4000	6.4000	6.4000	6.4000	+1.587%	12	424	-41.875%
2025-12-17	6.3000	6.3000	6.3000	6.3000	+7.692%	1	436	-40.952%
2025-12-11	5.8500	5.8500	5.8500	5.8500	-0.847%	4	436	-36.410%
2025-12-04	5.9000	5.9000	5.9000	5.9000	-4.221%	5	432	-36.949%
2025-11-26	6.1600	6.1600	6.1600	6.1600	-3.750%	1	426	-39.610%
2025-11-25	6.4000	6.4000	6.4000	6.4000	+0.787%	1	426	-41.875%
2025-11-24	6.3500	6.3500	6.3500	6.3500	+3.084%	1	425	-41.417%
2025-11-20	6.1600	6.1600	6.1600	6.1600	+6.207%	1	425	-39.610%
2025-11-17	5.8000	5.8000	5.8000	5.8000	+3.571%	500	425	-35.862%
2025-11-13	5.7000	5.7000	5.4500	5.6000	+5.461%	3	425	-33.571%
2025-11-07	5.2400	5.3100	5.2400	5.3100	+9.259%	3	425	-29.944%
2025-11-06	4.8600	4.8600	4.8600	4.8600	+5.652%	1	426	-23.457%
2025-11-05	4.6000	4.6000	4.6000	4.6000	+9.524%	20	425	-19.130%
2025-11-04	4.2000	4.2000	4.2000	4.2000	+7.969%	1	405	-11.429%
2025-10-28	3.8700	3.8900	3.8700	3.8900	-4.187%	4	404	-4.370%
2025-10-27	4.0600	4.0600	4.0600	4.0600	-2.638%	4	408	-8.374%
2025-10-23	4.0100	4.2300	4.0100	4.1700	+17.135%	28	408	-10.791%
2025-10-21	3.5600	3.5600	3.5600	3.5600	-6.316%	1	388	+4.494%
2025-10-17	3.8000	3.8000	3.8000	3.8000	+7.042%	4	389	-2.105%
2025-10-16	3.5500	3.5500	3.5500	3.5500	+1.429%	1	393	+4.789%
2025-10-13	3.5000	3.5000	3.5000	3.5000	+7.692%	1	394	+6.286%
2025-10-09	3.1000	3.2500	3.1000	3.2500	+3.834%	2	394	+14.462%
2025-10-08	3.1000	3.1300	3.1000	3.1300	-3.692%	4	396	+18.850%
2025-10-07	3.2500	3.2500	3.2500	3.2500	+7.616%	3	400	+14.462%
2025-10-03	3.1000	3.1000	3.0200	3.0200	-12.464%	12	403	+23.179%
2025-09-29	3.4500	3.4500	3.4500	3.4500	+2.985%	1	404	+7.826%
2025-09-24	3.3500	3.4000	3.3500	3.3500	-2.047%	3	405	+11.045%
2025-09-23	3.3500	3.4200	3.3500	3.4200	-3.662%	3	405	+8.772%
2025-09-17	3.5500	3.5500	3.5500	3.5500	+8.563%	1	408	+4.789%
2025-09-16	3.3500	3.3500	3.2600	3.2700	+5.484%	5	408	+13.761%
2025-09-15	3.3400	3.4000	3.1000	3.1000	-10.663%	52	407	+20.000%
2025-09-11	3.3600	3.4700	3.3600	3.4700	-3.073%	11	383	+7.205%
2025-09-09	3.5800	3.5800	3.5800	3.5800	-5.789%	1	388	+3.911%
2025-09-03	3.8000	3.8000	3.8000	3.8000	-3.797%	3	389	-2.105%
2025-09-02	3.9500	3.9500	3.9500	3.9500	+7.337%	2	389	-5.823%
2025-08-29	3.6900	3.7000	3.6800	3.6800	+6.667%	5	382	+1.087%
2025-08-26	3.4500	3.4500	3.4500	3.4500	+1.471%	10	372	+7.826%
2025-08-25	3.5000	3.5500	3.4000	3.4000	-1.449%	15	372	+9.412%
2025-08-22	3.5500	3.5500	3.4500	3.4500	-8.730%	25	374	+7.826%
2025-08-21	3.7000	3.8000	3.7000	3.7800	+3.279%	23	378	-1.587%
2025-08-19	3.5500	3.6600	3.5500	3.6600	+8.605%	27	355	+1.639%
2025-08-18	3.4000	3.4000	3.3000	3.3700	-5.866%	15	331	+10.386%
2025-08-15	3.5800	3.5800	3.5800	3.5800	-0.556%	10	331	+3.911%
2025-08-14	3.5000	3.6000	3.5000	3.6000	+2.857%	10	321	+3.333%
2025-08-13	3.5000	3.5000	3.5000	3.5000	-1.408%	9	316	+6.286%
2025-08-12	3.5500	3.5500	3.5500	3.5500	-1.114%	1	316	+4.789%
2025-08-11	3.5500	3.6000	3.5000	3.5900	-4.267%	14	315	+3.621%
2025-08-08	3.6500	3.8000	3.6500	3.7500	+1.351%	26	319	-0.800%
2025-08-07	3.7000	3.7500	3.6500	3.7000	-3.896%	57	304	+0.541%
2025-08-06	4.0500	4.1000	3.8000	3.8500	+14.243%	193	274	-3.377%
2025-08-04	3.4500	3.4500	3.3700	3.3700	-6.389%	3	231	+10.386%
2025-08-01	3.6000	3.7000	3.6000	3.6000	+16.129%	20	231	+3.333%
2025-07-31	3.3500	3.3500	3.1000	3.1000	-1.587%	11	221	+20.000%
2025-07-30	3.1500	3.1500	3.1500	3.1500	-4.545%	5	220	+18.095%
2025-07-29	3.3000	3.3000	3.3000	3.3000	+1.538%	1	215	+12.727%
2025-07-28	3.2500	3.2500	3.2100	3.2500	-8.451%	16	216	+14.462%
2025-07-24	3.5500	3.5500	3.5500	3.5500	-1.662%	1	201	+4.789%
2025-07-23	3.7300	3.7300	3.6100	3.6100	-8.608%	3	200	+3.047%
2025-07-22	3.9500	3.9500	3.9500	3.9500	+3.947%	1	199	-5.823%
2025-07-21	4.3800	4.3800	3.7500	3.8000	-7.317%	14	200	-2.105%
2025-07-16	4.3000	4.3000	4.1000	4.1000	-4.651%	17	189	-9.268%
2025-07-15	4.2500	4.3000	4.2500	4.3000	-9.474%	21	185	-13.488%
2025-07-14	5.0500	5.0500	4.7500	4.7500	0.000%	21	195	-21.684%
2025-07-11	4.7500	4.8800	4.7000	4.7500	-1.247%	7	174	-21.684%
2025-07-10	4.8500	4.8600	4.8100	4.8100	-2.828%	15	171	-22.661%
2025-07-09	4.9500	4.9500	4.9500	4.9500	-1.980%	25	157	-24.848%
2025-07-08	5.1900	5.2100	5.0500	5.0500	-3.626%	26	160	-26.337%
2025-07-07	5.3000	5.3000	4.9000	5.2400	-6.429%	73	137	-29.008%
2025-06-27	5.1500	5.6000	5.1500	5.6000	-0.885%	65	66	-33.571%
2025-06-26	5.1000	5.6500	5.1000	5.6500	0.000%	2	0	-34.159%