Dark

SMCI20271217P33
SMCI Dec 17 2027 33.00 Put (SMCI271217P00033000)
option OPRA

Inactive

Sep 8, 2026

8.42-0.119%(-0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	8.4200	8.4200	8.4200	8.4200	-0.119%	5	350	0.000%
2026-09-04	8.6000	8.6000	8.4300	8.4300	-11.728%	3	352	-0.119%
2026-08-28	9.5500	9.5500	9.5500	9.5500	-6.464%	1	352	-11.832%
2026-08-24	10.2100	10.2100	10.2100	10.2100	+3.655%	2	352	-17.532%
2026-08-18	9.8500	9.8500	9.8500	9.8500	+8.242%	1	352	-14.518%
2026-08-13	9.4500	9.4500	8.9900	9.1000	-12.247%	10	352	-7.473%
2026-08-12	10.3000	10.3700	10.3000	10.3700	-17.829%	4	346	-18.804%
2026-08-05	12.7100	12.7100	12.6200	12.6200	-6.588%	2	346	-33.281%
2026-07-28	13.6900	13.6900	13.5100	13.5100	-5.854%	22	347	-37.676%
2026-07-16	14.3500	14.3500	14.3500	14.3500	+5.205%	5	349	-41.324%
2026-07-14	13.6200	13.6400	13.6200	13.6400	-5.278%	6	349	-38.270%
2026-07-07	14.4000	14.4000	14.4000	14.4000	+21.008%	1	349	-41.528%
2026-06-23	11.2000	11.9000	11.2000	11.9000	+0.168%	3	349	-29.244%
2026-06-22	11.8800	11.8800	11.8800	11.8800	-11.541%	1	347	-29.125%
2026-06-16	13.5600	13.5600	13.4300	13.4300	+4.351%	27	346	-37.305%
2026-06-15	12.9300	12.9300	12.8700	12.8700	-2.204%	11	312	-34.577%
2026-06-12	13.1600	13.1600	13.1600	13.1600	+0.998%	10	312	-36.018%
2026-06-10	12.6500	13.0300	12.4700	13.0300	+51.160%	23	312	-35.380%
2026-06-02	8.6200	8.6200	8.6200	8.6200	-7.807%	1	299	-2.320%
2026-06-01	9.3500	9.3500	9.3500	9.3500	-6.780%	1	299	-9.947%
2026-05-29	10.0500	10.0500	9.4900	10.0300	0.000%	51	298	-16.052%
2026-05-28	10.2000	10.2000	9.9800	10.0300	-4.658%	7	277	-16.052%
2026-05-26	10.5200	10.5200	10.5200	10.5200	-14.472%	6	271	-19.962%
2026-05-18	12.3000	12.3000	12.3000	12.3000	+5.128%	1	271	-31.545%
2026-05-14	11.7000	11.7000	11.7000	11.7000	+7.834%	2	272	-28.034%
2026-05-11	10.8500	10.8500	10.8500	10.8500	-6.867%	12	272	-22.396%
2026-05-08	11.6500	11.6500	11.6500	11.6500	+6.296%	1	260	-27.725%
2026-05-07	10.9600	10.9600	10.9600	10.9600	+0.091%	1	260	-23.175%
2026-05-06	11.2200	11.6000	10.7400	10.9500	-20.073%	18	261	-23.105%
2026-04-29	14.0500	14.0500	13.7000	13.7000	+5.385%	2	265	-38.540%
2026-04-28	13.0000	13.0000	13.0000	13.0000	-1.515%	2	264	-35.231%
2026-04-15	13.2000	13.2000	13.2000	13.2000	-18.969%	1	262	-36.212%
2026-04-07	16.2900	16.2900	16.2900	16.2900	+0.556%	1	262	-48.312%
2026-03-26	16.2000	16.2000	16.2000	16.2000	+6.579%	1	262	-48.025%
2026-03-25	15.2000	15.2000	15.2000	15.2000	-8.928%	1	262	-44.605%
2026-03-23	16.5700	16.6900	16.5700	16.6900	+1.152%	3	261	-49.551%
2026-03-20	15.6100	16.5000	15.1200	16.5000	+45.374%	86	259	-48.970%
2026-03-19	11.3500	11.3500	11.3500	11.3500	+0.889%	25	285	-25.815%
2026-03-16	11.2500	11.2500	11.2500	11.2500	+0.446%	10	261	-25.156%
2026-03-05	11.2000	11.2000	11.2000	11.2000	-1.754%	1	265	-24.821%
2026-03-02	11.4000	11.4000	11.4000	11.4000	+1.786%	2	265	-26.140%
2026-02-27	11.2000	11.2000	11.2000	11.2000	+1.818%	10	265	-24.821%
2026-02-25	11.0000	11.0000	11.0000	11.0000	-3.509%	10	265	-23.455%
2026-02-11	11.7000	11.7000	11.4000	11.4000	-4.841%	30	265	-26.140%
2026-02-05	12.0000	12.0000	11.9800	11.9800	+7.734%	45	275	-29.716%
2026-02-04	11.0900	11.1500	11.0900	11.1200	-6.555%	11	243	-24.281%
2026-01-28	11.7500	11.9000	11.7500	11.9000	+2.146%	2	247	-29.244%
2026-01-21	11.6500	11.6500	11.6500	11.6500	-1.936%	1	246	-27.725%
2026-01-20	11.7700	11.8800	11.7700	11.8800	+3.304%	2	246	-29.125%
2026-01-16	11.6000	11.6000	11.5000	11.5000	-4.167%	2	249	-26.783%
2026-01-08	12.0000	12.0000	12.0000	12.0000	+1.523%	1	249	-29.833%
2026-01-05	11.8100	11.8200	11.8100	11.8200	+3.141%	2	248	-28.765%
2026-01-02	11.4600	11.4600	11.4600	11.4600	-3.697%	40	248	-26.527%
2025-12-30	11.7700	11.9000	11.7700	11.9000	+3.478%	6	248	-29.244%
2025-12-29	11.5000	11.5000	11.5000	11.5000	-1.709%	10	252	-26.783%
2025-12-23	11.7000	11.7000	11.7000	11.7000	+0.429%	5	252	-28.034%
2025-12-22	11.6600	11.6600	11.6500	11.6500	-3.239%	2	247	-27.725%
2025-12-19	12.0400	12.0400	12.0400	12.0400	-2.034%	1	246	-30.066%
2025-12-18	12.4000	12.4000	12.2900	12.2900	+1.319%	42	245	-31.489%
2025-12-17	12.1300	12.1300	12.1300	12.1300	+6.404%	5	239	-30.585%
2025-12-11	11.4000	11.4000	11.4000	11.4000	+3.825%	5	234	-26.140%
2025-12-10	10.9700	10.9800	10.9700	10.9800	+1.105%	15	237	-23.315%
2025-12-09	10.8600	10.8600	10.8600	10.8600	-0.640%	5	227	-22.468%
2025-12-08	11.0000	11.0000	10.9300	10.9300	-5.532%	60	222	-22.964%
2025-12-03	11.5700	11.5700	11.5700	11.5700	+1.048%	40	162	-27.226%
2025-11-28	11.4500	11.4500	11.4500	11.4500	-1.717%	5	197	-26.463%
2025-11-26	11.6500	11.6500	11.6500	11.6500	-0.342%	10	182	-27.725%
2025-11-17	11.6900	11.6900	11.6900	11.6900	+8.241%	5	182	-27.973%
2025-11-14	10.8000	10.8000	10.8000	10.8000	-1.818%	5	185	-22.037%
2025-11-13	10.8000	11.0000	10.8000	11.0000	+7.738%	3	185	-23.455%
2025-11-12	10.0500	10.2100	10.0500	10.2100	-0.487%	2	186	-17.532%
2025-11-11	10.2000	10.2600	10.2000	10.2600	-1.818%	2	187	-17.934%
2025-11-07	10.3700	10.4500	10.3700	10.4500	+12.973%	10	187	-19.426%
2025-11-05	9.2500	9.2500	9.2500	9.2500	+14.907%	1	187	-8.973%
2025-10-23	8.0500	8.0500	8.0500	8.0500	+10.425%	1	186	+4.596%
2025-10-10	7.0000	7.2900	7.0000	7.2900	+14.623%	5	185	+15.501%
2025-10-08	6.3600	6.3600	6.3600	6.3600	-4.361%	11	180	+32.390%
2025-10-06	6.6500	6.6500	6.6500	6.6500	-1.481%	1	180	+26.617%
2025-10-02	6.7500	6.7500	6.7500	6.7500	-5.989%	1	181	+24.741%
2025-09-24	7.1800	7.1800	7.1800	7.1800	+2.571%	1	182	+17.270%
2025-09-22	7.0000	7.0000	7.0000	7.0000	-4.110%	1	182	+20.286%
2025-09-19	7.2900	7.3000	7.2900	7.3000	-1.484%	3	183	+15.342%
2025-09-16	7.4100	7.4100	7.4100	7.4100	+5.857%	1	182	+13.630%
2025-09-12	7.0000	7.0000	7.0000	7.0000	-5.405%	1	182	+20.286%
2025-09-10	7.4000	7.4000	7.4000	7.4000	-3.394%	1	182	+13.784%
2025-09-09	7.6600	7.6600	7.6600	7.6600	-4.845%	30	182	+9.922%
2025-09-08	8.0500	8.0500	8.0500	8.0500	-0.862%	1	182	+4.596%
2025-09-04	8.1200	8.1200	8.1200	8.1200	-2.169%	1	182	+3.695%
2025-09-02	8.2500	8.3000	8.2500	8.3000	+7.932%	3	182	+1.446%
2025-08-29	7.6900	7.6900	7.6900	7.6900	-1.030%	1	179	+9.493%
2025-08-25	7.3000	7.7700	7.3000	7.7700	+5.142%	28	179	+8.366%
2025-08-22	7.3900	7.3900	7.3900	7.3900	-5.740%	5	187	+13.938%
2025-08-21	7.8400	7.8400	7.8400	7.8400	-0.759%	11	182	+7.398%
2025-08-20	7.9800	7.9800	7.8500	7.9000	+10.335%	12	182	+6.582%
2025-08-18	7.3300	7.3300	7.1600	7.1600	-4.533%	2	182	+17.598%
2025-08-15	7.5000	7.5000	7.5000	7.5000	0.000%	3	182	+12.267%
2025-08-14	7.5000	7.5000	7.5000	7.5000	+1.351%	1	179	+12.267%
2025-08-13	7.3000	7.4000	7.3000	7.4000	-0.671%	3	179	+13.784%
2025-08-11	7.4500	7.4500	7.4500	7.4500	-3.497%	1	176	+13.020%
2025-08-08	7.6000	7.8200	7.6000	7.7200	+17.863%	22	175	+9.067%
2025-07-31	6.5500	6.5500	6.5500	6.5500	+1.393%	1	173	+28.550%
2025-07-28	6.6000	6.6000	6.4600	6.4600	-16.645%	40	173	+30.341%
2025-07-22	6.8700	7.7500	6.8700	7.7500	-6.061%	2	166	+8.645%
2025-07-15	8.2700	8.2700	8.2500	8.2500	-10.326%	11	166	+2.061%
2025-07-14	9.2000	9.2000	9.2000	9.2000	+0.218%	1	159	-8.478%
2025-07-10	9.3000	9.3000	9.1800	9.1800	-8.016%	9	158	-8.279%
2025-07-07	9.8000	10.0500	8.9700	9.9800	+2.887%	272	157	-15.631%
2025-07-02	9.7000	9.7000	9.7000	9.7000	-4.055%	7	17	-13.196%
2025-07-01	10.1100	10.1100	10.1100	10.1100	+1.915%	8	10	-16.716%
2025-06-30	9.9200	9.9200	9.9200	9.9200	-2.362%	1	2	-15.121%
2025-06-27	10.1600	10.1600	10.1600	10.1600	0.000%	1	1	-17.126%