Dark

SMCI20271217P25
SMCI Dec 17 2027 25.00 Put (SMCI271217P00025000)
option OPRA

EOD

Sep 17, 2026

4.55-6.186%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.5200	4.6000	4.5200	4.5500	-6.186%	4	3,077	0.000%
2026-09-14	5.0000	5.0000	4.8500	4.8500	+4.301%	15	3,076	-6.186%
2026-09-11	4.7000	4.7800	4.6500	4.6500	-8.284%	9	3,064	-2.151%
2026-09-10	5.0700	5.0700	5.0700	5.0700	+5.405%	1	3,063	-10.256%
2026-09-09	4.8100	4.8100	4.8100	4.8100	+1.691%	1	3,063	-5.405%
2026-09-08	4.7700	4.8500	4.7300	4.7300	0.000%	7	3,063	-3.805%
2026-09-04	4.9900	4.9900	4.6900	4.7300	-5.777%	6	3,062	-3.805%
2026-09-03	5.0400	5.0400	5.0200	5.0200	-7.037%	3	3,062	-9.363%
2026-09-01	5.4300	5.4300	5.4000	5.4000	-2.703%	8	3,062	-15.741%
2026-08-31	5.5200	5.5500	5.5200	5.5500	+1.093%	4	3,062	-18.018%
2026-08-28	5.4900	5.4900	5.4900	5.4900	+4.571%	3	3,062	-17.122%
2026-08-27	5.2500	5.2500	5.2500	5.2500	-6.250%	1	3,062	-13.333%
2026-08-25	5.6000	5.6000	5.6000	5.6000	-7.438%	2	3,062	-18.750%
2026-08-24	6.0500	6.0500	6.0500	6.0500	+5.217%	1	3,062	-24.793%
2026-08-20	5.8200	5.8200	5.7500	5.7500	-0.862%	3	3,062	-20.870%
2026-08-19	5.8000	5.8000	5.8000	5.8000	0.000%	10	3,062	-21.552%
2026-08-18	5.6500	5.8000	5.6500	5.8000	+5.647%	5	3,052	-21.552%
2026-08-17	5.4900	5.4900	5.4900	5.4900	+1.667%	2	3,052	-17.122%
2026-08-14	5.4800	5.5300	5.3500	5.4000	-1.818%	8	3,050	-15.741%
2026-08-13	5.5000	5.5000	5.1600	5.5000	-9.836%	21	3,050	-17.273%
2026-08-12	6.1000	6.1000	6.1000	6.1000	-14.326%	3	3,049	-25.410%
2026-08-10	7.1200	7.1200	7.1200	7.1200	-7.652%	5	3,049	-36.096%
2026-08-07	7.7100	7.7100	7.7100	7.7100	-1.154%	1	3,049	-40.986%
2026-08-06	7.8000	7.8000	7.8000	7.8000	-0.256%	56	3,048	-41.667%
2026-08-05	7.8200	7.8200	7.8200	7.8200	-0.382%	10	2,991	-41.816%
2026-08-04	7.8500	7.8500	7.8500	7.8500	-1.009%	1	2,991	-42.038%
2026-07-31	7.9300	7.9300	7.9300	7.9300	+0.380%	3	2,991	-42.623%
2026-07-30	8.2400	8.3000	7.9000	7.9000	0.000%	32	2,991	-42.405%
2026-07-24	7.8500	7.9000	7.8500	7.9000	+0.637%	2	2,991	-42.405%
2026-07-22	7.7100	7.8500	7.6000	7.8500	-14.674%	4	2,990	-42.038%
2026-07-21	9.2700	9.2700	9.2000	9.2000	-1.288%	4	2,990	-50.543%
2026-07-17	9.3200	9.3200	9.3200	9.3200	+4.134%	1	2,990	-51.180%
2026-07-16	8.9700	8.9700	8.9200	8.9500	+5.294%	11	2,990	-49.162%
2026-07-14	8.5000	8.5000	8.5000	8.5000	-0.817%	2	2,983	-46.471%
2026-07-13	8.3800	8.5700	8.3800	8.5700	+3.253%	4	2,981	-46.908%
2026-07-09	8.3000	8.3000	8.3000	8.3000	-6.215%	1	2,979	-45.181%
2026-07-08	8.8500	8.8500	8.8500	8.8500	-3.490%	5	2,978	-48.588%
2026-07-07	9.0200	9.1700	9.0200	9.1700	+3.616%	2	2,978	-50.382%
2026-07-06	8.8000	8.8500	8.8000	8.8500	+1.375%	19	2,978	-48.588%
2026-07-02	8.7300	8.7300	8.7300	8.7300	+4.551%	1	2,978	-47.881%
2026-06-30	8.4200	8.4200	8.3500	8.3500	-1.765%	2	2,978	-45.509%
2026-06-29	7.9500	8.5700	7.9500	8.5000	+8.280%	9	2,978	-46.471%
2026-06-26	7.8500	7.8500	7.8500	7.8500	+7.240%	1	2,973	-42.038%
2026-06-22	7.3500	7.3500	7.3200	7.3200	-10.184%	7	2,973	-37.842%
2026-06-17	8.1500	8.1500	8.1500	8.1500	-2.395%	1	2,979	-44.172%
2026-06-16	8.2500	8.3500	8.2500	8.3500	-1.880%	2	2,979	-45.509%
2026-06-15	8.0000	8.5100	7.9800	8.5100	+3.528%	8	2,979	-46.533%
2026-06-12	8.2500	8.2500	7.9000	8.2200	+0.244%	41	2,979	-44.647%
2026-06-11	8.1300	8.2000	8.1300	8.2000	+37.353%	9	2,979	-44.512%
2026-06-05	5.9700	5.9700	5.9700	5.9700	+5.477%	1	2,972	-23.786%
2026-06-03	5.7000	5.7800	5.6600	5.6600	+1.616%	7	2,971	-19.611%
2026-06-02	4.9100	5.5700	4.9100	5.5700	-5.593%	5	2,970	-18.312%
2026-06-01	5.9000	5.9000	5.9000	5.9000	+1.549%	1	2,971	-22.881%
2026-05-29	5.8400	6.2000	5.8100	5.8100	-7.040%	27	2,970	-21.687%
2026-05-28	6.0000	6.2500	6.0000	6.2500	-2.799%	3	2,975	-27.200%
2026-05-26	6.6000	6.6000	6.4300	6.4300	-1.229%	4	2,974	-29.238%
2026-05-22	6.5100	6.5100	6.5100	6.5100	-3.269%	1	2,974	-30.108%
2026-05-21	7.0500	7.0500	6.7300	6.7300	-8.060%	201	2,817	-32.392%
2026-05-12	7.1000	7.3200	7.0900	7.3200	+2.521%	9	2,817	-37.842%
2026-05-11	6.6700	7.1400	6.6700	7.1400	+5.778%	14	2,817	-36.275%
2026-05-07	6.5700	6.7600	6.5700	6.7500	-4.795%	13	2,814	-32.593%
2026-05-06	7.0900	7.0900	7.0900	7.0900	-13.537%	1	2,809	-35.825%
2026-05-05	8.2000	8.2000	8.2000	8.2000	-2.148%	100	2,809	-44.512%
2026-04-30	8.4500	8.4500	8.3800	8.3800	+3.457%	5	2,809	-45.704%
2026-04-27	8.1000	8.1000	8.1000	8.1000	0.000%	2	2,809	-43.827%
2026-04-24	8.1000	8.1000	8.1000	8.1000	-4.594%	1	2,809	-43.827%
2026-04-23	8.5100	8.5200	8.4900	8.4900	+10.980%	4	2,809	-46.408%
2026-04-22	7.6500	7.6500	7.6500	7.6500	-4.375%	20	2,809	-40.523%
2026-04-20	8.3000	8.3000	8.0000	8.0000	+1.911%	13	2,809	-43.125%
2026-04-16	8.3000	8.3500	7.8500	7.8500	-4.848%	8	2,801	-42.038%
2026-04-15	8.2500	8.2500	8.2500	8.2500	0.000%	7	2,797	-44.848%
2026-04-14	8.1600	8.2500	8.1300	8.2500	-6.463%	28	2,797	-44.848%
2026-04-13	8.8500	8.8500	8.8200	8.8200	-6.765%	3	2,794	-48.413%
2026-04-10	9.4600	9.4600	9.4600	9.4600	-9.560%	1	2,794	-51.903%
2026-04-07	10.8500	10.8500	10.4600	10.4600	+0.577%	28	2,794	-56.501%
2026-04-06	10.4000	10.4000	10.4000	10.4000	+4.523%	25	2,796	-56.250%
2026-04-02	9.8500	9.9500	9.8500	9.9500	-7.183%	9	2,822	-54.271%
2026-03-30	10.5000	10.7200	10.5000	10.7200	+2.584%	2	2,822	-57.556%
2026-03-27	10.5000	10.5000	10.4500	10.4500	+6.307%	5	2,823	-56.459%
2026-03-25	10.0100	10.0100	9.8300	9.8300	-5.481%	10	2,826	-53.713%
2026-03-24	10.4000	10.4000	10.4000	10.4000	-4.147%	1	2,826	-56.250%
2026-03-23	10.8500	10.8500	10.8500	10.8500	+0.743%	2	2,826	-58.065%
2026-03-20	9.4500	10.8500	9.2600	10.7700	+61.712%	304	2,951	-57.753%
2026-03-18	6.6600	6.6600	6.6600	6.6600	+1.062%	7	2,778	-31.682%
2026-03-16	6.5900	6.5900	6.5900	6.5900	-4.215%	3	2,778	-30.956%
2026-03-06	6.9500	6.9500	6.8800	6.8800	+3.459%	3	2,781	-33.866%
2026-03-04	6.6500	6.6500	6.6500	6.6500	-5.000%	5	2,782	-31.579%
2026-03-02	7.0000	7.0000	7.0000	7.0000	+3.704%	5	2,782	-35.000%
2026-02-27	6.7500	6.7500	6.7500	6.7500	+0.746%	10	2,782	-32.593%
2026-02-26	6.8500	6.8500	6.7000	6.7000	-2.047%	6	2,792	-32.090%
2026-02-25	6.7400	6.8400	6.7000	6.8400	-2.979%	30	2,787	-33.480%
2026-02-20	7.0500	7.0500	7.0500	7.0500	-3.951%	2	2,787	-35.461%
2026-02-18	7.3500	7.3500	7.3400	7.3400	+1.241%	2	2,790	-38.011%
2026-02-12	7.2300	7.2500	7.2000	7.2500	+6.618%	14	2,792	-37.241%
2026-02-11	6.8000	6.8000	6.8000	6.8000	+1.190%	1	2,792	-33.088%
2026-02-10	6.6400	6.7200	6.6400	6.7200	-1.466%	3	2,792	-32.292%
2026-02-09	6.8200	6.8200	6.8200	6.8200	-0.872%	1	2,792	-33.284%
2026-02-06	7.0900	7.0900	6.6700	6.8800	-7.027%	15	2,792	-33.866%
2026-02-05	7.5000	7.5000	7.3500	7.4000	+11.278%	31	2,791	-38.514%
2026-02-04	7.0200	7.2100	6.5000	6.6500	-14.083%	81	2,781	-31.579%
2026-02-03	7.3500	7.8100	7.3200	7.7400	+3.476%	148	2,789	-41.214%
2026-01-29	7.3500	7.5300	7.3500	7.4800	+5.204%	199	2,693	-39.171%
2026-01-28	7.1500	7.2100	6.7500	7.1100	-1.250%	1,653	2,692	-36.006%
2026-01-23	7.2000	7.2000	7.2000	7.2000	+5.109%	1	1,269	-36.806%
2026-01-16	6.9000	6.9000	6.8500	6.8500	-7.432%	50	1,320	-33.577%
2026-01-15	7.3500	7.4000	7.3500	7.4000	-3.268%	6	1,320	-38.514%
2026-01-13	7.7300	7.7300	7.6000	7.6500	+6.993%	21	1,316	-40.523%
2026-01-12	7.1500	7.1500	7.1500	7.1500	-0.694%	4	1,310	-36.364%
2026-01-09	7.2000	7.2000	7.2000	7.2000	-2.965%	40	1,306	-36.806%
2026-01-08	7.4200	7.4200	7.4200	7.4200	+2.345%	3	1,266	-38.679%
2026-01-07	7.3500	7.3500	7.2500	7.2500	-0.685%	5	1,263	-37.241%
2026-01-06	7.3000	7.3000	7.3000	7.3000	+0.829%	5	1,261	-37.671%
2026-01-05	6.9400	7.2400	6.9400	7.2400	+2.260%	19	1,258	-37.155%
2026-01-02	7.1000	7.1000	6.9000	7.0800	-3.673%	22	1,258	-35.734%
2025-12-31	7.2700	7.3500	7.1000	7.3500	+2.368%	11	1,229	-38.095%
2025-12-30	7.0700	7.1800	7.0700	7.1800	+2.279%	37	1,229	-36.630%
2025-12-29	6.9500	7.0200	6.9500	7.0200	0.000%	11	1,230	-35.185%
2025-12-26	7.0700	7.0700	7.0200	7.0200	0.000%	15	1,233	-35.185%
2025-12-24	7.0500	7.0500	6.8500	7.0200	-0.426%	41	1,218	-35.185%
2025-12-23	7.1200	7.1200	7.0500	7.0500	-0.704%	5	1,218	-35.461%
2025-12-22	7.0600	7.1000	7.0500	7.1000	-8.031%	29	1,213	-35.915%
2025-12-19	7.4500	7.7200	7.2500	7.7200	+2.387%	528	1,212	-41.062%
2025-12-18	7.3700	7.5400	7.0500	7.5400	+15.115%	20	688	-39.655%
2025-12-10	6.7000	6.7000	6.5500	6.5500	+0.769%	2	688	-30.534%
2025-12-09	6.5500	6.5500	6.5000	6.5000	-4.692%	51	688	-30.000%
2025-12-05	6.8000	6.9000	6.6500	6.8200	+1.037%	371	637	-33.284%
2025-12-04	6.7500	6.7500	6.7500	6.7500	-3.571%	6	369	-32.593%
2025-12-01	7.0000	7.0000	7.0000	7.0000	-6.667%	3	364	-35.000%
2025-11-25	7.3500	7.5000	7.3500	7.5000	0.000%	2	361	-39.333%
2025-11-21	7.7000	7.7000	7.5000	7.5000	+1.351%	2	361	-39.333%
2025-11-20	7.4100	7.4100	7.4000	7.4000	+6.475%	3	361	-38.514%
2025-11-18	6.9500	6.9500	6.9500	6.9500	+3.577%	25	361	-34.532%
2025-11-13	6.7100	6.7100	6.7100	6.7100	+11.833%	1	361	-32.191%
2025-11-11	6.0000	6.0000	6.0000	6.0000	+7.527%	2	358	-24.167%
2025-11-05	5.2500	5.5800	5.2500	5.5800	+17.474%	63	358	-18.459%
2025-10-28	4.5500	4.7500	4.5500	4.7500	+0.636%	3	298	-4.211%
2025-10-27	4.7200	4.7200	4.7200	4.7200	-2.680%	2	299	-3.602%
2025-10-23	4.6000	4.8500	4.6000	4.8500	+4.526%	9	299	-6.186%
2025-10-22	4.6400	4.6400	4.6400	4.6400	+9.176%	1	296	-1.940%
2025-10-21	4.2500	4.2500	4.2500	4.2500	+3.659%	6	297	+7.059%
2025-10-16	4.1000	4.1000	4.1000	4.1000	+3.797%	1	296	+10.976%
2025-10-07	3.9500	3.9500	3.9500	3.9500	+9.116%	1	296	+15.190%
2025-10-03	3.6000	3.6200	3.6000	3.6200	-0.822%	10	297	+25.691%
2025-10-02	3.7800	3.7800	3.6500	3.6500	-8.750%	13	300	+24.658%
2025-09-29	4.0500	4.0500	4.0000	4.0000	+0.503%	20	312	+13.750%
2025-09-24	3.9800	3.9800	3.9800	3.9800	-2.927%	1	312	+14.322%
2025-09-19	4.1000	4.1000	4.1000	4.1000	+2.500%	1	313	+10.976%
2025-09-18	4.0000	4.0800	4.0000	4.0000	-4.762%	12	314	+13.750%
2025-09-17	4.2000	4.2000	4.2000	4.2000	0.000%	4	306	+8.333%
2025-09-16	4.2000	4.2000	4.2000	4.2000	+4.738%	10	306	+8.333%
2025-09-12	4.0100	4.0100	4.0100	4.0100	0.000%	4	306	+13.466%
2025-09-11	4.0100	4.0100	4.0100	4.0100	-2.195%	10	306	+13.466%
2025-09-10	4.0500	4.1000	4.0500	4.1000	-10.870%	10	301	+10.976%
2025-09-04	4.6000	4.6000	4.6000	4.6000	-1.075%	4	306	-1.087%
2025-09-03	4.6500	4.6500	4.6500	4.6500	-2.105%	30	310	-2.151%
2025-09-02	4.7500	4.7500	4.7500	4.7500	+7.955%	4	280	-4.211%
2025-08-29	4.4000	4.4000	4.4000	4.4000	+10.000%	1	275	+3.409%
2025-08-28	4.0700	4.1200	4.0000	4.0000	-3.614%	11	275	+13.750%
2025-08-26	4.1500	4.1500	4.1500	4.1500	+1.220%	5	268	+9.639%
2025-08-22	4.1000	4.1000	4.1000	4.1000	-7.240%	1	268	+10.976%
2025-08-21	4.4000	4.4200	4.4000	4.4200	-2.212%	6	267	+2.941%
2025-08-20	4.5200	4.5200	4.5000	4.5200	+15.897%	18	266	+0.664%
2025-08-18	3.9000	3.9000	3.9000	3.9000	-9.302%	1	261	+16.667%
2025-08-15	4.2000	4.3000	4.2000	4.3000	+2.381%	6	261	+5.814%
2025-08-13	4.2000	4.2000	4.2000	4.2000	-0.238%	25	261	+8.333%
2025-08-12	4.2400	4.2400	4.2100	4.2100	+0.959%	12	236	+8.076%
2025-08-11	4.3300	4.3400	4.1700	4.1700	-6.292%	23	238	+9.113%
2025-08-08	4.4000	4.4700	4.4000	4.4500	+2.299%	21	218	+2.247%
2025-08-07	4.3800	4.3800	4.3500	4.3500	-3.333%	2	207	+4.598%
2025-08-06	4.6600	4.8000	4.4500	4.5000	+12.500%	55	206	+1.111%
2025-07-29	3.7700	4.0000	3.7700	4.0000	+3.896%	51	185	+13.750%
2025-07-28	3.9000	3.9000	3.8000	3.8500	-4.938%	62	165	+18.182%
2025-07-25	4.0500	4.0500	4.0500	4.0500	-6.682%	52	203	+12.346%
2025-07-24	4.3400	4.3400	4.3400	4.3400	+0.231%	2	183	+4.839%
2025-07-23	4.4000	4.4000	4.3300	4.3300	-3.778%	46	181	+5.081%
2025-07-18	4.5000	4.5000	4.5000	4.5000	-4.255%	2	210	+1.111%
2025-07-17	4.7800	4.7800	4.7000	4.7000	-4.082%	5	208	-3.191%
2025-07-15	5.1000	5.1000	4.7000	4.9000	-11.071%	37	203	-7.143%
2025-07-14	5.4700	5.5100	5.4700	5.5100	+0.182%	2	167	-17.423%
2025-07-11	5.5000	5.5000	5.5000	5.5000	-4.679%	36	165	-17.273%
2025-07-10	5.8200	5.8200	5.7100	5.7700	-0.517%	36	129	-21.144%
2025-07-09	5.8700	5.8700	5.7900	5.8000	-4.290%	24	94	-21.552%
2025-07-07	6.2000	6.2000	5.9600	6.0600	-2.258%	8	80	-24.917%
2025-07-01	6.2700	6.3500	6.2000	6.2000	+0.813%	3	78	-26.613%
2025-06-30	6.1500	6.1500	6.1500	6.1500	-2.381%	1	76	-26.016%
2025-06-27	6.3000	6.3400	6.3000	6.3000	-1.563%	20	76	-27.778%
2025-06-26	6.4000	6.4000	6.4000	6.4000	0.000%	76	0	-28.906%