Dark

SMCI20271217P38
SMCI Dec 17 2027 38.00 Put (SMCI271217P00038000)
option OPRA

EOD

Sep 15, 2026

12.24+2.944%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	12.2000	12.2400	12.2000	12.2400	+2.944%	2	854	0.000%
2026-09-14	11.8900	11.8900	11.8900	11.8900	+1.278%	1	855	+2.944%
2026-09-10	11.7400	11.7400	11.7400	11.7400	+3.710%	5	854	+4.259%
2026-09-08	11.1600	11.3200	11.1200	11.3200	-6.831%	15	859	+8.127%
2026-08-31	12.4500	12.4500	12.1500	12.1500	-1.460%	2	853	+0.741%
2026-08-28	12.3300	12.3300	12.3300	12.3300	-1.123%	1	854	-0.730%
2026-08-27	12.4700	12.4700	12.4700	12.4700	-2.196%	1	853	-1.844%
2026-08-25	12.7500	12.7500	12.7500	12.7500	-5.204%	1	853	-4.000%
2026-08-24	13.4000	13.4500	13.4000	13.4500	+4.102%	86	853	-8.996%
2026-08-21	12.9200	12.9200	12.9200	12.9200	-0.232%	10	788	-5.263%
2026-08-19	12.9500	12.9500	12.9500	12.9500	+1.969%	1	778	-5.483%
2026-08-17	12.7000	12.7000	12.7000	12.7000	+3.504%	6	778	-3.622%
2026-08-14	12.2700	12.2700	12.2700	12.2700	-19.435%	1	784	-0.244%
2026-08-10	15.2300	15.2300	15.2300	15.2300	-3.302%	1	784	-19.632%
2026-08-07	15.7500	15.7500	15.7500	15.7500	-1.624%	2	785	-22.286%
2026-08-04	16.0200	16.0200	16.0100	16.0100	-8.410%	2	785	-23.548%
2026-07-29	17.4800	17.4800	17.4800	17.4800	+5.875%	13	786	-29.977%
2026-07-27	16.5100	16.5100	16.5100	16.5100	-12.876%	1	799	-25.863%
2026-07-20	18.9200	18.9800	18.9200	18.9500	+1.445%	30	798	-35.409%
2026-07-17	19.1000	19.1000	18.6800	18.6800	+7.977%	12	801	-34.475%
2026-07-15	17.3000	17.3000	17.3000	17.3000	+1.585%	2	793	-29.249%
2026-06-17	16.9300	17.0300	16.9300	17.0300	+1.976%	12	783	-28.127%
2026-06-16	16.7000	16.7000	16.7000	16.7000	+8.795%	2	783	-26.707%
2026-06-10	15.3500	15.3500	15.3500	15.3500	+28.452%	8	781	-20.261%
2026-06-04	11.9500	11.9500	11.9500	11.9500	+2.137%	5	789	+2.427%
2026-06-02	11.0000	11.7000	11.0000	11.7000	-3.704%	4	794	+4.615%
2026-06-01	12.6000	12.6000	12.1500	12.1500	-4.930%	4	793	+0.741%
2026-05-28	12.7800	12.7800	12.7800	12.7800	-7.055%	3	792	-4.225%
2026-05-22	13.7500	13.7500	13.7500	13.7500	-9.241%	10	791	-10.982%
2026-05-20	15.1500	15.1500	15.1500	15.1500	-5.313%	1	791	-19.208%
2026-05-18	16.0000	16.0000	16.0000	16.0000	+8.548%	1	790	-23.500%
2026-05-14	14.7400	14.7400	14.7400	14.7400	+6.043%	1	790	-16.961%
2026-05-11	13.5900	13.9000	13.5900	13.9000	-20.023%	2	789	-11.942%
2026-05-04	17.3800	17.3800	17.3800	17.3800	-2.360%	6	788	-29.574%
2026-04-29	17.8000	17.8000	17.8000	17.8000	+4.399%	2	786	-31.236%
2026-04-23	17.0500	17.0500	17.0500	17.0500	+2.096%	1	786	-28.211%
2026-04-15	16.7000	16.7000	16.7000	16.7000	-10.215%	2	787	-26.707%
2026-04-10	18.6000	18.6000	18.6000	18.6000	-7.784%	1	787	-34.194%
2026-03-31	20.1700	20.1700	20.1700	20.1700	+0.099%	1	786	-39.316%
2026-03-27	20.1500	20.1500	20.1500	20.1500	-0.739%	1	785	-39.256%
2026-03-26	20.3000	20.3000	20.3000	20.3000	+6.842%	2	785	-39.704%
2026-03-25	19.0000	19.0000	19.0000	19.0000	-5.000%	1	787	-35.579%
2026-03-23	20.0000	20.0000	20.0000	20.0000	-3.475%	1	786	-38.800%
2026-03-20	19.6200	20.7200	19.6200	20.7200	+42.308%	15	785	-40.927%
2026-03-10	14.5600	14.5600	14.5600	14.5600	+0.414%	1	775	-15.934%
2026-03-05	14.5000	14.5000	14.5000	14.5000	-0.344%	164	776	-15.586%
2026-03-02	14.5500	14.5500	14.5500	14.5500	0.000%	1	776	-15.876%
2026-02-26	14.5500	14.5500	14.5500	14.5500	+1.891%	28	776	-15.876%
2026-02-04	13.9600	14.2800	13.9600	14.2800	-12.123%	3	776	-14.286%
2026-02-03	16.2500	16.2500	16.2500	16.2500	+5.246%	2	776	-24.677%
2026-01-08	15.4400	15.4400	15.4400	15.4400	+3.347%	8	778	-20.725%
2026-01-02	15.0300	15.0300	14.9400	14.9400	+1.495%	5	770	-18.072%
2025-12-26	14.6100	14.7300	14.6100	14.7200	-6.421%	25	770	-16.848%
2025-12-18	15.7500	15.7500	15.7300	15.7300	+1.028%	10	793	-22.187%
2025-12-17	15.5700	15.5700	15.5700	15.5700	+0.452%	2	788	-21.387%
2025-12-15	15.2400	15.5000	15.0000	15.5000	+10.714%	8	790	-21.032%
2025-12-08	14.0000	14.0000	14.0000	14.0000	-4.110%	1	788	-12.571%
2025-12-01	14.6000	14.6000	14.6000	14.6000	-4.011%	12	787	-16.164%
2025-11-25	15.2000	15.2100	15.2000	15.2100	+5.332%	3	787	-19.527%
2025-11-18	14.4500	14.4500	14.3400	14.4400	+0.838%	25	784	-15.235%
2025-11-17	14.3200	14.3200	14.3200	14.3200	+2.652%	1	759	-14.525%
2025-11-14	14.0500	14.0500	13.9500	13.9500	-2.037%	6	758	-12.258%
2025-11-13	14.2400	14.2400	14.2400	14.2400	+5.716%	10	763	-14.045%
2025-11-12	13.6500	13.6500	13.4700	13.4700	+4.015%	15	753	-9.131%
2025-11-11	12.9500	12.9500	12.9500	12.9500	+2.534%	5	743	-5.483%
2025-11-06	12.6300	12.6300	12.6300	12.6300	+4.467%	1	738	-3.088%
2025-11-05	12.0700	12.0900	12.0700	12.0900	+8.723%	210	738	+1.241%
2025-11-04	11.2000	11.2000	11.1200	11.1200	+7.026%	4	748	+10.072%
2025-11-03	10.3900	10.3900	10.3900	10.3900	-1.610%	2	748	+17.806%
2025-10-31	10.5600	10.5600	10.5600	10.5600	+3.529%	2	748	+15.909%
2025-10-29	10.2000	10.2000	10.2000	10.2000	-5.380%	1	746	+20.000%
2025-10-23	10.7800	10.7800	10.7800	10.7800	+15.418%	3	747	+13.544%
2025-10-13	9.3400	9.3400	9.3400	9.3400	+9.882%	1	747	+31.049%
2025-10-08	8.5000	8.5000	8.5000	8.5000	-5.556%	20	746	+44.000%
2025-10-02	9.0000	9.0000	9.0000	9.0000	-6.736%	1	766	+36.000%
2025-09-24	9.6500	9.6500	9.6500	9.6500	+1.901%	1	767	+26.839%
2025-09-22	9.4700	9.4700	9.4700	9.4700	-1.763%	1	767	+29.250%
2025-09-18	9.6400	9.6400	9.6400	9.6400	-1.128%	1	768	+26.971%
2025-09-16	9.7500	9.7500	9.7500	9.7500	+0.515%	3	768	+25.538%
2025-09-15	9.7000	9.7000	9.7000	9.7000	-2.020%	1	765	+26.186%
2025-09-11	9.9000	9.9000	9.9000	9.9000	+2.062%	1	766	+23.636%
2025-09-10	9.7000	9.7000	9.7000	9.7000	-3.960%	3	767	+26.186%
2025-09-09	10.2000	10.2000	10.1000	10.1000	-0.493%	3	766	+21.188%
2025-09-03	10.6500	10.6500	10.1500	10.1500	-8.311%	2	765	+20.591%
2025-09-02	10.9400	11.0700	10.9400	11.0700	+5.429%	650	765	+10.569%
2025-08-29	10.4500	10.5000	10.4500	10.5000	+7.692%	3	291	+16.571%
2025-08-27	9.7500	9.7500	9.7500	9.7500	-0.409%	30	291	+25.538%
2025-08-25	9.7400	9.7900	9.7400	9.7900	-8.075%	3	291	+25.026%
2025-08-21	10.6500	10.6500	10.6500	10.6500	+0.567%	1	291	+14.930%
2025-08-20	11.1000	11.1000	10.5900	10.5900	+4.851%	3	290	+15.581%
2025-08-19	10.0000	10.1000	10.0000	10.1000	+6.878%	31	290	+21.188%
2025-08-18	9.4500	9.4500	9.4500	9.4500	-4.061%	1	289	+29.524%
2025-08-12	9.8500	9.8500	9.8500	9.8500	-4.369%	5	289	+24.264%
2025-08-08	10.3300	10.3300	10.3000	10.3000	+2.488%	2	289	+18.835%
2025-08-07	9.9000	10.0500	9.5500	10.0500	-2.427%	239	289	+21.791%
2025-08-06	10.7000	10.7000	10.1200	10.3000	+10.753%	26	121	+18.835%
2025-08-01	9.2100	9.3000	9.2100	9.3000	+7.020%	2	105	+31.613%
2025-07-31	8.4000	8.6900	8.4000	8.6900	+2.235%	2	104	+40.852%
2025-07-30	8.4500	8.5000	8.4500	8.5000	-1.392%	8	105	+44.000%
2025-07-29	8.4500	8.6200	8.4500	8.6200	+3.110%	3	109	+41.995%
2025-07-28	8.9000	8.9000	8.3600	8.3600	-12.644%	94	109	+46.411%
2025-07-25	9.5700	9.5700	9.5700	9.5700	-0.104%	14	122	+27.900%
2025-07-24	9.7500	9.7500	8.8500	9.5800	-2.444%	118	122	+27.766%
2025-07-23	9.8200	9.8200	9.8200	9.8200	+0.204%	1	89	+24.644%
2025-07-22	9.7000	10.2500	9.5500	9.8000	-1.508%	11	88	+24.898%
2025-07-21	10.0000	10.0500	9.3200	9.9500	-2.927%	159	89	+23.015%
2025-07-18	10.1000	10.3000	10.1000	10.2500	+0.589%	91	244	+19.415%
2025-07-17	10.3000	10.3500	10.1900	10.1900	-1.451%	9	163	+20.118%
2025-07-16	10.8500	10.8500	9.5000	10.3400	-4.436%	145	154	+18.375%
2025-07-15	10.8200	10.8200	10.8200	10.8200	-6.158%	1	14	+13.124%
2025-07-14	11.5300	11.5300	11.5300	11.5300	-1.200%	1	13	+6.158%
2025-07-11	11.6700	11.6700	11.6700	11.6700	-1.269%	1	12	+4.884%
2025-07-09	11.8200	11.8200	11.8200	11.8200	-3.902%	1	11	+3.553%
2025-07-08	12.3000	12.3000	12.3000	12.3000	-3.302%	1	10	-0.488%
2025-07-07	12.7000	12.7200	12.7000	12.7200	+0.315%	7	9	-3.774%
2025-07-02	12.6800	12.6800	12.6800	12.6800	-0.157%	1	2	-3.470%
2025-06-26	12.7000	12.7000	12.7000	12.7000	0.000%	1	1	-3.622%