Dark

SMCI20271217P28
SMCI Dec 17 2027 28.00 Put (SMCI271217P00028000)
option OPRA

EOD

Sep 17, 2026

5.80-9.938%(-0.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.8000	5.8000	5.8000	5.8000	-9.938%	1	1,951	0.000%
2026-09-16	6.4400	6.4400	6.4400	6.4400	+5.574%	9	1,951	-9.938%
2026-09-08	6.0000	6.1000	5.9700	6.1000	0.000%	5	1,951	-4.918%
2026-09-04	5.9200	6.1000	5.9200	6.1000	-3.175%	61	1,909	-4.918%
2026-09-03	6.3000	6.3000	6.3000	6.3000	-5.970%	1	1,909	-7.937%
2026-09-02	6.7000	6.7000	6.7000	6.7000	-2.616%	5	1,908	-13.433%
2026-09-01	6.9000	6.9000	6.8800	6.8800	+1.625%	6	1,908	-15.698%
2026-08-28	6.7200	6.7700	6.7200	6.7700	+4.961%	9	1,908	-14.328%
2026-08-27	6.4500	6.4500	6.4500	6.4500	-14.570%	1	1,904	-10.078%
2026-08-24	7.5500	7.5500	7.5500	7.5500	+6.338%	1	1,904	-23.179%
2026-08-21	7.1000	7.1000	7.1000	7.1000	+2.158%	10	1,904	-18.310%
2026-08-17	6.9500	6.9500	6.9500	6.9500	+4.827%	1	1,899	-16.547%
2026-08-14	6.6100	6.6300	6.6100	6.6300	-0.450%	4	1,899	-12.519%
2026-08-13	6.7500	6.8000	6.0600	6.6600	-13.281%	16	1,899	-12.913%
2026-08-12	7.6800	7.6800	7.6800	7.6800	-13.708%	3	1,903	-24.479%
2026-08-11	8.9000	8.9000	8.9000	8.9000	+1.482%	6	1,903	-34.831%
2026-08-10	8.7700	8.7700	8.7700	8.7700	-5.699%	5	1,901	-33.865%
2026-08-07	9.3000	9.3000	9.3000	9.3000	-3.125%	1	1,901	-37.634%
2026-08-06	9.6500	9.6500	9.6000	9.6000	-6.524%	64	1,900	-39.583%
2026-07-28	9.9200	10.2700	9.9200	10.2700	+9.372%	2	1,836	-43.525%
2026-07-23	9.4400	9.4400	9.3900	9.3900	-6.845%	2	1,836	-38.232%
2026-07-22	10.5500	10.5500	10.0800	10.0800	-10.160%	11	1,835	-42.460%
2026-07-21	11.2200	11.2200	11.2200	11.2200	-2.857%	3	1,825	-48.307%
2026-07-17	11.6600	11.6600	11.5500	11.5500	+6.747%	5	1,825	-49.784%
2026-07-16	10.8200	10.8200	10.8200	10.8200	+4.541%	10	1,825	-46.396%
2026-07-14	10.3500	10.3500	10.3500	10.3500	+1.074%	5	1,825	-43.961%
2026-07-13	10.2400	10.2400	10.2400	10.2400	0.000%	6	1,830	-43.359%
2026-07-09	10.2400	10.2400	10.2400	10.2400	-7.330%	2	1,824	-43.359%
2026-07-07	10.9000	11.0500	10.9000	11.0500	+4.049%	2	1,822	-47.511%
2026-07-06	10.4100	10.6200	10.4100	10.6200	-1.484%	30	1,822	-45.386%
2026-07-02	10.4500	10.7800	10.4500	10.7800	+1.890%	2	1,821	-46.197%
2026-07-01	10.5800	10.5800	10.5800	10.5800	+5.274%	21	1,821	-45.180%
2026-06-30	10.0500	10.0500	10.0500	10.0500	-1.471%	10	1,800	-42.289%
2026-06-29	10.4000	10.4000	10.2000	10.2000	+10.870%	3	1,800	-43.137%
2026-06-25	9.2000	9.2000	9.2000	9.2000	-1.075%	1	1,798	-36.957%
2026-06-24	9.3000	9.3000	9.3000	9.3000	-7.000%	3	1,798	-37.634%
2026-06-18	10.0000	10.0000	10.0000	10.0000	+2.775%	1	1,803	-42.000%
2026-06-17	9.7300	9.7300	9.7300	9.7300	-3.472%	5	1,803	-40.391%
2026-06-16	10.0800	10.0800	10.0800	10.0800	+3.597%	20	1,803	-42.460%
2026-06-15	8.7100	9.7300	8.7100	9.7300	-5.166%	10	1,773	-40.391%
2026-06-11	9.9600	10.2600	9.9600	10.2600	+3.636%	2	1,773	-43.470%
2026-06-10	9.5000	9.9000	9.5000	9.9000	+32.000%	6	1,772	-41.414%
2026-06-05	7.5000	7.5000	7.5000	7.5000	+7.450%	4	1,770	-22.667%
2026-06-02	6.7500	6.9800	6.7500	6.9800	-0.993%	18	1,770	-16.905%
2026-06-01	7.0500	7.0500	7.0500	7.0500	+1.003%	1	1,770	-17.730%
2026-05-29	7.1500	7.1600	6.9800	6.9800	-7.550%	5	1,771	-16.905%
2026-05-28	7.9500	8.0000	7.5500	7.5500	-4.066%	7	1,771	-23.179%
2026-05-26	7.8700	7.8700	7.8700	7.8700	-7.629%	1	1,769	-26.302%
2026-05-21	8.2800	8.5200	8.2700	8.5200	-0.351%	30	1,768	-31.925%
2026-05-20	8.5500	8.5500	8.5500	8.5500	-0.812%	1	1,768	-32.164%
2026-05-14	8.6200	8.6200	8.6200	8.6200	+2.741%	3	1,769	-32.715%
2026-05-13	8.3900	8.3900	8.3900	8.3900	+2.693%	10	1,767	-30.870%
2026-05-06	9.5000	9.5000	8.1700	8.1700	-14.450%	23	1,767	-29.009%
2026-05-01	9.5500	9.5500	9.5500	9.5500	+1.596%	5	1,761	-39.267%
2026-04-21	9.2000	9.4000	9.2000	9.4000	-2.287%	2	1,761	-38.298%
2026-04-20	9.6200	9.6200	9.6200	9.6200	-7.053%	10	1,761	-39.709%
2026-04-13	10.8000	10.8000	10.3500	10.3500	-16.867%	6	1,761	-43.961%
2026-04-06	12.4500	12.4500	12.4500	12.4500	+4.184%	25	1,766	-53.414%
2026-04-02	12.0000	12.0000	11.9000	11.9500	-0.417%	4	1,791	-51.464%
2026-04-01	12.0000	12.0000	12.0000	12.0000	-4.000%	2	1,791	-51.667%
2026-03-31	12.7000	12.7000	12.5000	12.5000	-0.398%	16	1,791	-53.600%
2026-03-30	12.5500	12.5500	12.5500	12.5500	+0.965%	1	1,780	-53.785%
2026-03-26	12.4300	12.4300	12.4300	12.4300	-5.115%	1	1,780	-53.339%
2026-03-23	13.3000	13.3000	13.1000	13.1000	+2.987%	12	1,780	-55.725%
2026-03-20	11.9000	12.7200	11.6700	12.7200	+58.012%	521	1,780	-54.403%
2026-03-16	8.0500	8.0500	8.0500	8.0500	-6.936%	10	1,776	-27.950%
2026-03-13	8.6500	8.6500	8.6500	8.6500	+2.976%	1	1,786	-32.948%
2026-03-06	8.4100	8.4100	8.4000	8.4000	-1.754%	500	1,786	-30.952%
2026-03-04	8.5500	8.5500	8.5500	8.5500	+3.012%	10	1,776	-32.164%
2026-02-27	8.3000	8.3000	8.3000	8.3000	+2.469%	10	1,776	-30.120%
2026-02-25	8.4200	8.4200	8.1000	8.1000	-5.814%	11	1,765	-28.395%
2026-02-20	8.6000	8.6000	8.6000	8.6000	-3.695%	1	1,765	-32.558%
2026-02-17	8.9300	8.9300	8.9300	8.9300	-3.978%	5	1,764	-35.050%
2026-02-05	8.9500	9.3000	8.9500	9.3000	+9.412%	6	1,764	-37.634%
2026-02-04	8.2500	8.5000	8.2500	8.5000	-9.574%	3	1,769	-31.765%
2026-02-03	9.4000	9.4000	9.4000	9.4000	+2.957%	5	1,769	-38.298%
2026-02-02	9.1300	9.1300	9.1300	9.1300	-2.872%	4	1,769	-36.473%
2026-01-30	9.3700	9.4000	9.3500	9.4000	+3.070%	16	1,769	-38.298%
2026-01-29	9.0500	9.1300	9.0500	9.1200	+4.828%	79	1,759	-36.404%
2026-01-28	8.7100	8.7100	8.7000	8.7000	+3.571%	26	1,759	-33.333%
2026-01-22	8.3500	8.4000	8.3500	8.4000	-3.448%	3	1,733	-30.952%
2026-01-21	8.7000	8.7000	8.7000	8.7000	-1.695%	4	1,733	-33.333%
2026-01-20	8.8500	8.8500	8.8500	8.8500	-4.324%	5	1,729	-34.463%
2026-01-15	9.1000	9.2500	9.1000	9.2500	-1.070%	2	1,724	-37.297%
2026-01-13	9.3500	9.3500	9.3500	9.3500	+6.009%	3	1,724	-37.968%
2026-01-07	8.8200	8.8200	8.8200	8.8200	-2.000%	2	1,724	-34.240%
2026-01-06	9.0000	9.0000	9.0000	9.0000	+4.773%	20	1,724	-35.556%
2026-01-02	8.5900	8.5900	8.5900	8.5900	-2.386%	1	1,724	-32.480%
2025-12-29	8.6000	8.8000	8.6000	8.8000	+2.684%	2	1,723	-34.091%
2025-12-26	8.5800	8.5800	8.5700	8.5700	-1.153%	3	1,723	-32.322%
2025-12-24	8.6700	8.6700	8.6700	8.6700	+0.231%	1	1,723	-33.103%
2025-12-23	8.6600	8.7700	8.5500	8.6500	-0.115%	9	1,723	-32.948%
2025-12-22	8.6800	8.7200	8.5000	8.6600	-1.029%	18	1,724	-33.025%
2025-12-19	9.1200	9.1200	8.7500	8.7500	-5.405%	59	1,723	-33.714%
2025-12-18	9.1000	9.2500	8.9000	9.2500	+5.114%	60	1,693	-37.297%
2025-12-17	8.8000	9.1200	8.8000	8.8000	+0.342%	31	1,677	-34.091%
2025-12-15	8.7700	8.7700	8.7700	8.7700	+3.176%	1	1,661	-33.865%
2025-12-12	8.5000	8.5000	8.5000	8.5000	+4.167%	1	1,661	-31.765%
2025-12-10	8.1400	8.1600	8.1400	8.1600	+1.366%	404	1,661	-28.922%
2025-12-08	8.0500	8.0500	8.0500	8.0500	-3.593%	1	1,261	-27.950%
2025-12-04	8.4400	8.4400	8.3500	8.3500	-1.183%	4	1,261	-30.539%
2025-12-03	8.4500	8.4500	8.4500	8.4500	-2.312%	2	1,264	-31.361%
2025-12-01	8.6500	8.6500	8.6500	8.6500	-3.567%	2	1,264	-32.948%
2025-11-25	9.0000	9.0000	8.9700	8.9700	-5.079%	8	1,263	-35.340%
2025-11-21	9.4500	9.4500	9.4500	9.4500	+8.000%	12	1,263	-38.624%
2025-11-18	8.7500	8.7500	8.7500	8.7500	+3.306%	3	1,263	-33.714%
2025-11-14	8.4700	8.4700	8.4700	8.4700	+10.286%	4	1,263	-31.523%
2025-11-12	7.5000	7.6800	7.5000	7.6800	+6.964%	1,258	1,263	-24.479%
2025-11-06	7.1500	7.1800	7.1500	7.1800	+6.370%	65	109	-19.220%
2025-11-05	6.7500	6.7500	6.7500	6.7500	+17.391%	2	44	-14.074%
2025-10-31	5.7500	5.7500	5.7500	5.7500	+3.232%	1	44	+0.870%
2025-10-29	5.5700	5.5700	5.5700	5.5700	-1.416%	10	44	+4.129%
2025-10-28	5.6500	5.6500	5.6500	5.6500	-6.612%	1	48	+2.655%
2025-10-23	6.0500	6.0500	6.0500	6.0500	+8.423%	10	47	-4.132%
2025-10-17	5.5800	5.5800	5.5800	5.5800	+14.579%	1	37	+3.943%
2025-10-07	4.8700	4.8700	4.8700	4.8700	+5.184%	1	36	+19.097%
2025-10-03	4.6300	4.6300	4.6300	4.6300	-8.858%	5	36	+25.270%
2025-09-12	5.0800	5.0800	5.0800	5.0800	-9.609%	1	41	+14.173%
2025-08-29	5.6200	5.6200	5.6200	5.6200	-0.531%	1	41	+3.203%
2025-08-21	5.6500	5.6500	5.6500	5.6500	-0.877%	1	41	+2.655%
2025-08-20	5.7000	5.7000	5.7000	5.7000	+7.547%	5	40	+1.754%
2025-08-19	5.3000	5.3000	5.3000	5.3000	-4.505%	3	35	+9.434%
2025-08-08	5.5500	5.5500	5.5500	5.5500	+2.778%	11	35	+4.505%
2025-08-07	5.4000	5.4000	5.4000	5.4000	-3.571%	4	36	+7.407%
2025-08-06	5.5000	5.7400	5.5000	5.6000	+15.702%	15	40	+3.571%
2025-08-05	4.9000	4.9000	4.8400	4.8400	-0.206%	4	30	+19.835%
2025-08-04	4.8500	4.8500	4.8500	4.8500	-5.825%	1	30	+19.588%
2025-07-24	5.1500	5.1500	5.1500	5.1500	-9.965%	10	31	+12.621%
2025-07-21	5.7200	5.7200	5.7200	5.7200	-4.983%	1	21	+1.399%
2025-07-16	6.0500	6.0500	6.0200	6.0200	-19.519%	2	21	-3.654%
2025-07-07	7.4800	7.4800	7.4800	7.4800	-1.837%	1	21	-22.460%
2025-07-01	7.6200	7.6200	7.6200	7.6200	+7.627%	20	20	-23.885%
2025-06-30	7.0800	7.0800	7.0800	7.0800	0.000%	20	20	-18.079%