Dark

SMCI20271217P30
SMCI Dec 17 2027 30.00 Put (SMCI271217P00030000)
option OPRA

EOD

Sep 17, 2026

6.66-11.788%(-0.89)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.9100	6.9100	6.6600	6.6600	-11.788%	2	7,620	0.000%
2026-09-15	7.5500	7.5500	7.5500	7.5500	+0.667%	1	7,622	-11.788%
2026-09-14	7.5000	7.5000	7.5000	7.5000	+11.940%	1	7,621	-11.200%
2026-09-11	6.7000	6.7000	6.7000	6.7000	-6.555%	1	7,620	-0.597%
2026-09-10	7.2000	7.3900	7.1700	7.1700	+1.702%	16	7,621	-7.113%
2026-09-09	7.0500	7.0500	7.0500	7.0500	+1.879%	5	7,632	-5.532%
2026-09-04	6.9200	7.0500	6.8000	6.9200	-12.626%	16	7,625	-3.757%
2026-09-01	7.8500	7.9200	7.8500	7.9200	+1.799%	3	7,625	-15.909%
2026-08-27	7.6500	7.7800	7.6500	7.7800	-1.519%	8	7,627	-14.396%
2026-08-25	8.0000	8.0500	7.8100	7.9000	-7.277%	8	7,635	-15.696%
2026-08-24	8.5000	8.6600	8.5000	8.5200	+3.902%	9	7,638	-21.831%
2026-08-21	8.2000	8.2000	8.2000	8.2000	+1.485%	4	7,641	-18.780%
2026-08-20	8.0800	8.0800	8.0800	8.0800	-0.493%	1	7,641	-17.574%
2026-08-19	8.4000	8.4000	8.1200	8.1200	+0.247%	47	7,640	-17.980%
2026-08-18	8.1600	8.1600	8.0800	8.1000	+1.124%	176	7,641	-17.778%
2026-08-17	8.1000	8.1000	8.0100	8.0100	+3.756%	10	7,646	-16.854%
2026-08-14	7.7200	7.7200	7.7200	7.7200	+0.130%	1	7,655	-13.731%
2026-08-13	7.7500	7.8200	7.4600	7.7100	-6.090%	42	7,655	-13.619%
2026-08-12	8.4000	8.4000	8.1700	8.2100	-7.232%	19	7,655	-18.879%
2026-08-11	9.9500	10.0500	8.8500	8.8500	-16.509%	121	7,654	-24.746%
2026-08-07	10.6000	10.6000	10.6000	10.6000	-0.469%	1	7,596	-37.170%
2026-08-04	10.6500	10.6500	10.6500	10.6500	-5.669%	1	7,596	-37.465%
2026-08-03	11.2900	11.2900	11.2900	11.2900	+5.023%	1	7,597	-41.010%
2026-07-30	10.7500	10.7500	10.7500	10.7500	-8.511%	1	7,596	-38.047%
2026-07-28	11.7500	11.7500	11.7500	11.7500	+6.818%	5	7,596	-43.319%
2026-07-24	11.0000	11.0000	11.0000	11.0000	-7.173%	5	7,591	-39.455%
2026-07-22	11.8500	11.8500	11.8500	11.8500	-7.782%	10	7,596	-43.797%
2026-07-20	12.8900	12.8900	12.8500	12.8500	+0.784%	2	7,594	-48.171%
2026-07-17	13.0000	13.0000	12.7200	12.7500	+7.143%	17	7,595	-47.765%
2026-07-15	11.7600	11.9000	11.7600	11.9000	+3.478%	3	7,599	-44.034%
2026-07-10	11.5500	11.5500	11.5000	11.5000	-4.007%	9	7,598	-42.087%
2026-07-08	11.9800	11.9800	11.9800	11.9800	-0.333%	1	7,589	-44.407%
2026-07-06	12.0200	12.0200	12.0200	12.0200	+6.278%	10	7,588	-44.592%
2026-06-30	10.8400	11.3100	10.8400	11.3100	-3.333%	5	7,581	-41.114%
2026-06-29	10.9200	11.7000	10.9200	11.7000	+8.033%	5	7,580	-43.077%
2026-06-26	10.8300	10.8300	10.8300	10.8300	+1.690%	1	7,576	-38.504%
2026-06-25	10.6400	10.6500	10.6400	10.6500	+1.429%	3	7,577	-37.465%
2026-06-24	10.5000	10.5000	10.5000	10.5000	+1.449%	3	7,579	-36.571%
2026-06-23	10.3500	10.3500	10.3500	10.3500	+1.272%	3	7,579	-35.652%
2026-06-22	10.3900	10.3900	9.6100	10.2200	-7.091%	8	7,576	-34.834%
2026-06-18	11.1400	11.1400	11.0000	11.0000	-5.172%	21	7,555	-39.455%
2026-06-17	11.4600	11.6000	11.4600	11.6000	+1.844%	51	7,555	-42.586%
2026-06-16	11.2000	11.4800	11.1000	11.3900	+3.358%	32	7,555	-41.528%
2026-06-15	10.0500	11.0200	10.0500	11.0200	-0.810%	12	7,517	-39.564%
2026-06-12	11.3000	11.3000	10.7800	11.1100	-1.244%	8	7,517	-40.054%
2026-06-11	11.5500	11.5500	11.2500	11.2500	+0.446%	12	7,517	-40.800%
2026-06-10	9.8000	11.2000	9.8000	11.2000	+23.077%	102	7,506	-40.536%
2026-06-09	8.9900	9.1000	8.9900	9.1000	+19.737%	52	7,420	-26.813%
2026-06-02	7.9000	7.9000	7.6000	7.6000	-5.000%	505	7,372	-12.368%
2026-06-01	8.0000	8.0500	7.8800	8.0000	-0.990%	103	7,817	-16.750%
2026-05-29	7.9400	8.2700	7.9400	8.0800	-3.810%	518	7,920	-17.574%
2026-05-28	8.6500	8.8400	8.3300	8.4000	-5.512%	16	7,691	-20.714%
2026-05-26	8.9400	9.0600	8.8900	8.8900	-2.308%	5	7,679	-25.084%
2026-05-22	9.6500	9.6500	9.1000	9.1000	-4.211%	11	7,677	-26.813%
2026-05-21	9.5000	9.5000	9.5000	9.5000	-6.863%	1	7,678	-29.895%
2026-05-20	9.9500	10.2000	9.6300	10.2000	+0.493%	26	7,678	-34.706%
2026-05-19	10.1500	10.1500	10.1500	10.1500	-3.791%	6	7,680	-34.384%
2026-05-18	10.5500	10.5500	10.5500	10.5500	+3.941%	4	7,680	-36.872%
2026-05-15	10.1500	10.1500	10.1500	10.1500	+3.466%	2	7,680	-34.384%
2026-05-14	9.8700	9.8700	9.7100	9.8100	+4.362%	43	7,677	-32.110%
2026-05-13	9.4000	9.4000	9.4000	9.4000	-3.787%	1	7,719	-29.149%
2026-05-12	9.9300	9.9300	9.7200	9.7700	+0.514%	5	7,719	-31.832%
2026-05-11	9.2900	9.7200	9.0300	9.7200	+9.831%	10	7,719	-31.481%
2026-05-07	8.8500	8.8500	8.8500	8.8500	-4.324%	1	7,725	-24.746%
2026-05-06	9.2500	9.6400	9.2500	9.2500	-13.146%	4	7,725	-28.000%
2026-04-21	10.4000	10.6500	10.3000	10.6500	-11.692%	8	7,730	-37.465%
2026-04-13	12.0700	12.0700	12.0600	12.0600	-3.751%	2	7,730	-44.776%
2026-04-10	12.5300	12.5300	12.5300	12.5300	-9.203%	1	7,732	-46.848%
2026-04-06	13.8000	13.8000	13.8000	13.8000	+5.183%	25	7,731	-51.739%
2026-04-01	13.1200	13.1200	13.1200	13.1200	-4.234%	1	7,729	-49.238%
2026-03-30	14.0000	14.0000	13.7000	13.7000	-2.352%	4	7,730	-51.387%
2026-03-27	14.0300	14.0300	14.0300	14.0300	+7.263%	1	7,727	-52.530%
2026-03-25	13.3600	13.3600	13.0500	13.0800	-6.034%	12	7,728	-49.083%
2026-03-24	13.9200	13.9200	13.9200	13.9200	+0.360%	2	7,734	-52.155%
2026-03-23	14.6800	14.6800	13.8700	13.8700	+0.072%	152	7,732	-51.983%
2026-03-20	12.8700	13.9200	12.8700	13.8600	+47.134%	1,066	7,732	-51.948%
2026-03-18	9.4200	9.4200	9.4200	9.4200	+2.391%	1	6,684	-29.299%
2026-03-16	9.2000	9.2000	9.2000	9.2000	-2.232%	10	6,685	-27.609%
2026-03-11	9.3000	9.4100	9.3000	9.4100	-0.634%	3	6,675	-29.224%
2026-03-10	9.4600	9.4700	9.4600	9.4700	+0.852%	37	6,672	-29.673%
2026-03-09	9.3900	9.3900	9.3900	9.3900	+0.535%	1	6,671	-29.073%
2026-03-04	9.3400	9.3400	9.3400	9.3400	-4.205%	1,000	6,671	-28.694%
2026-03-03	9.7000	9.8600	9.7000	9.7500	+1.351%	256	6,271	-31.692%
2026-03-02	9.6200	9.6200	9.6200	9.6200	+1.799%	1	6,030	-30.769%
2026-02-27	9.4500	9.4500	9.4500	9.4500	-0.526%	10	6,030	-29.524%
2026-02-26	9.5700	9.6700	9.5000	9.5000	+4.741%	164	6,040	-29.895%
2026-02-25	9.5500	9.5500	9.0700	9.0700	-6.974%	151	5,838	-26.571%
2026-02-19	9.7500	9.7500	9.7500	9.7500	-4.412%	2	5,838	-31.692%
2026-02-17	10.2000	10.2000	10.2000	10.2000	+2.102%	5	5,840	-34.706%
2026-02-13	9.9000	9.9900	9.9000	9.9900	+6.277%	601	5,241	-33.333%
2026-02-09	9.4500	9.4500	9.4000	9.4000	+1.512%	2	5,241	-29.149%
2026-02-06	9.8900	9.8900	9.2500	9.2600	-10.531%	6	5,241	-28.078%
2026-02-05	9.5500	10.3500	9.5500	10.3500	-2.726%	1,016	5,238	-35.652%
2026-02-04	10.6400	10.6400	10.6400	10.6400	-1.023%	1	4,254	-37.406%
2026-02-03	10.7000	10.7500	10.6500	10.7500	+4.878%	512	4,254	-38.047%
2026-02-02	10.2000	10.2500	10.2000	10.2500	-5.093%	3	4,746	-35.024%
2026-01-30	10.7500	10.8000	10.7500	10.8000	+4.854%	11	4,747	-38.333%
2026-01-29	10.2000	10.3000	10.2000	10.3000	+3.000%	53	4,758	-35.340%
2026-01-28	10.0000	10.0000	10.0000	10.0000	+0.503%	1	4,705	-33.400%
2026-01-26	9.9500	9.9500	9.9500	9.9500	+3.646%	301	4,706	-33.065%
2026-01-22	9.6000	9.6000	9.6000	9.6000	-3.808%	1	4,706	-30.625%
2026-01-20	9.9700	9.9800	9.9700	9.9800	+0.100%	9	4,705	-33.267%
2026-01-16	9.9500	9.9700	9.9500	9.9700	-5.943%	11	4,707	-33.200%
2026-01-13	10.3000	10.6000	10.3000	10.6000	+4.536%	7	4,707	-37.170%
2026-01-12	10.1400	10.1400	10.1400	10.1400	+1.400%	1	4,700	-34.320%
2026-01-09	10.1900	10.1900	10.0000	10.0000	-4.031%	18	4,699	-33.400%
2026-01-08	10.4200	10.4200	10.4200	10.4200	+3.168%	2	4,681	-36.084%
2026-01-07	10.0900	10.1000	10.0900	10.1000	+1.000%	3	4,683	-34.059%
2026-01-06	10.0500	10.0500	10.0000	10.0000	-0.100%	800	4,680	-33.400%
2026-01-05	9.9500	10.0100	9.9500	10.0100	+1.111%	18	3,892	-33.467%
2026-01-02	9.8200	9.9000	9.8200	9.9000	-1.000%	4	3,877	-32.727%
2025-12-30	10.0000	10.0000	9.9500	10.0000	+2.041%	524	3,878	-33.400%
2025-12-26	9.8000	9.8300	9.8000	9.8000	+0.513%	20	3,354	-32.041%
2025-12-23	9.8000	9.8000	9.7500	9.7500	0.000%	1,001	3,364	-31.692%
2025-12-22	9.7500	9.7500	9.7500	9.7500	-2.985%	20	2,343	-31.692%
2025-12-19	10.0500	10.0500	10.0500	10.0500	-2.616%	10	2,343	-33.731%
2025-12-17	10.0000	10.3500	10.0000	10.3200	+2.994%	18	2,333	-35.465%
2025-12-16	10.0000	10.2500	10.0000	10.0200	+1.212%	47	2,331	-33.533%
2025-12-15	9.9000	9.9000	9.9000	9.9000	+4.211%	5	2,337	-32.727%
2025-12-11	9.5000	9.6300	9.5000	9.5000	+3.261%	38	2,337	-29.895%
2025-12-08	9.2000	9.2000	9.2000	9.2000	-4.860%	5	2,367	-27.609%
2025-12-03	9.6700	9.6700	9.6700	9.6700	+0.207%	10	2,372	-31.127%
2025-12-02	9.6500	9.6500	9.6500	9.6500	-1.329%	5	2,372	-30.984%
2025-11-28	9.7800	9.7800	9.7800	9.7800	-3.264%	5	2,367	-31.902%
2025-11-25	10.1700	10.1700	10.1100	10.1100	-1.366%	2	2,362	-34.125%
2025-11-24	10.2500	10.2500	10.2500	10.2500	+0.392%	5	2,364	-35.024%
2025-11-21	10.6600	10.6600	10.2100	10.2100	-0.874%	5	2,364	-34.770%
2025-11-20	10.3000	10.3000	10.3000	10.3000	+2.284%	1	2,365	-35.340%
2025-11-19	10.0500	10.0700	10.0500	10.0700	+3.814%	2	2,365	-33.863%
2025-11-17	9.7000	9.7000	9.7000	9.7000	+5.435%	1	2,364	-31.340%
2025-11-14	9.7700	9.7700	9.2000	9.2000	+5.143%	11	2,363	-27.609%
2025-11-12	8.7500	8.7500	8.5000	8.7500	+1.744%	766	2,373	-23.886%
2025-11-11	8.6000	8.6000	8.6000	8.6000	-1.376%	2	1,823	-22.558%
2025-11-07	8.7900	8.7900	8.7200	8.7200	+6.341%	1,005	1,823	-23.624%
2025-11-06	8.1000	8.2000	8.1000	8.2000	+2.372%	12	826	-18.780%
2025-11-05	7.8500	8.0100	7.8000	8.0100	+12.817%	7	821	-16.854%
2025-11-04	7.0000	7.1100	7.0000	7.1000	+4.106%	6	814	-6.197%
2025-11-03	6.8200	6.8200	6.8200	6.8200	+7.233%	3	810	-2.346%
2025-10-29	6.4900	6.4900	6.3600	6.3600	-3.636%	6	810	+4.717%
2025-10-27	6.6000	6.6000	6.6000	6.6000	-3.226%	1	817	+0.909%
2025-10-24	6.8900	6.9100	6.8200	6.8200	-1.159%	6	817	-2.346%
2025-10-23	6.9000	6.9000	6.9000	6.9000	+11.111%	8	813	-3.478%
2025-10-20	6.2100	6.2100	6.2100	6.2100	+12.909%	3	813	+7.246%
2025-10-09	5.5000	5.5000	5.5000	5.5000	+0.365%	9	815	+21.091%
2025-10-06	5.3000	5.4800	5.3000	5.4800	+2.622%	23	815	+21.533%
2025-10-03	5.4900	5.4900	5.0500	5.3400	-0.559%	18	824	+24.719%
2025-10-02	5.3600	5.3700	5.3600	5.3700	-1.468%	10	832	+24.022%
2025-10-01	5.7000	5.7000	5.4500	5.4500	-7.939%	34	832	+22.202%
2025-09-30	5.9200	5.9200	5.9200	5.9200	-0.504%	3	866	+12.500%
2025-09-23	5.9500	5.9500	5.9500	5.9500	+2.410%	1	864	+11.933%
2025-09-22	5.7000	5.8100	5.7000	5.8100	-2.353%	22	865	+14.630%
2025-09-18	5.9500	5.9500	5.9500	5.9500	-3.252%	1	883	+11.933%
2025-09-17	6.1500	6.1500	6.1500	6.1500	+2.159%	10	884	+8.293%
2025-09-16	6.0200	6.0200	6.0200	6.0200	-0.496%	1	894	+10.631%
2025-09-15	6.0500	6.0500	6.0500	6.0500	+2.196%	85	893	+10.083%
2025-09-12	5.9500	5.9500	5.9200	5.9200	-1.333%	2	977	+12.500%
2025-09-10	5.9500	6.0000	5.9500	6.0000	-4.762%	6	978	+11.000%
2025-09-09	6.2700	6.3000	6.1700	6.3000	-3.817%	15	972	+5.714%
2025-09-08	6.5500	6.5700	6.5500	6.5500	-1.504%	25	967	+1.679%
2025-09-05	6.6500	6.6500	6.6500	6.6500	+0.758%	1	947	+0.150%
2025-09-04	6.6000	6.6000	6.6000	6.6000	-4.348%	1	946	+0.909%
2025-09-02	6.8500	6.9000	6.8500	6.9000	+5.344%	3	947	-3.478%
2025-08-29	6.4500	6.5500	6.4500	6.5500	+9.167%	8	940	+1.679%
2025-08-28	6.0000	6.0000	6.0000	6.0000	0.000%	1	940	+11.000%
2025-08-26	6.0500	6.0500	6.0000	6.0000	-4.762%	2	940	+11.000%
2025-08-22	6.3000	6.3000	6.3000	6.3000	-2.778%	10	940	+5.714%
2025-08-21	6.5300	6.5300	6.4800	6.4800	-1.818%	12	940	+2.778%
2025-08-20	6.7000	6.7000	6.5700	6.6000	+4.762%	22	938	+0.909%
2025-08-19	6.2500	6.3000	6.1500	6.3000	+9.375%	44	926	+5.714%
2025-08-18	5.8500	5.8500	5.7600	5.7600	-4.000%	21	884	+15.625%
2025-08-15	6.0000	6.0000	6.0000	6.0000	+6.762%	2	874	+11.000%
2025-08-13	6.0500	6.1000	5.4600	5.6200	-6.333%	4	872	+18.505%
2025-08-12	6.2100	6.2200	6.0000	6.0000	-1.961%	39	870	+11.000%
2025-08-11	6.2800	6.4200	6.1200	6.1200	-3.622%	41	866	+8.824%
2025-08-08	6.5000	6.5000	6.3400	6.3500	+0.794%	48	852	+4.882%
2025-08-07	6.1700	6.3500	6.1700	6.3000	-1.869%	102	864	+5.714%
2025-08-06	6.6000	6.7800	6.1500	6.4200	+16.727%	56	763	+3.738%
2025-08-04	5.6200	5.6200	5.5000	5.5000	-7.718%	95	735	+21.091%
2025-08-01	5.8000	5.9600	5.8000	5.9600	+8.364%	12	650	+11.745%
2025-07-31	5.4000	5.5000	5.4000	5.5000	+2.804%	3	638	+21.091%
2025-07-30	5.3500	5.3500	5.3500	5.3500	-2.372%	1	639	+24.486%
2025-07-29	5.3200	5.4900	5.2200	5.4800	+1.481%	17	639	+21.533%
2025-07-28	5.5000	5.5500	5.4000	5.4000	-12.195%	235	634	+23.333%
2025-07-24	6.1500	6.1500	6.1500	6.1500	-2.381%	10	646	+8.293%
2025-07-23	6.3000	6.3000	6.3000	6.3000	0.000%	1	636	+5.714%
2025-07-22	6.5500	6.5500	6.3000	6.3000	-0.787%	11	637	+5.714%
2025-07-21	6.3600	6.3600	6.3500	6.3500	-9.286%	10	626	+4.882%
2025-07-16	7.0000	7.0000	7.0000	7.0000	+1.449%	1	616	-4.857%
2025-07-15	6.9800	6.9800	6.9000	6.9000	-8.851%	30	617	-3.478%
2025-07-11	7.6100	7.6100	7.5700	7.5700	-1.688%	2	637	-12.021%
2025-07-10	7.7500	7.7500	7.6900	7.7000	-3.870%	43	637	-13.506%
2025-07-09	8.1500	8.1500	8.0100	8.0100	-2.317%	258	678	-16.854%
2025-07-08	8.0700	8.2100	8.0700	8.2000	-2.959%	15	422	-18.780%
2025-07-07	8.4500	8.6000	8.4200	8.4500	0.000%	146	423	-21.183%
2025-07-03	8.4500	8.4500	8.4500	8.4500	+0.595%	1	429	-21.183%
2025-07-02	8.6000	8.6000	8.4000	8.4000	-2.890%	33	429	-20.714%
2025-07-01	8.6000	8.6500	8.5500	8.6500	+2.976%	43	402	-23.006%
2025-06-30	8.4000	8.4000	8.4000	8.4000	-2.326%	2	359	-20.714%
2025-06-27	8.6400	8.7500	8.5000	8.6000	-0.693%	247	357	-22.558%
2025-06-26	8.4200	8.7200	7.7500	8.6600	0.000%	132	0	-23.095%