Dark

SMCI20271217P40
SMCI Dec 17 2027 40.00 Put (SMCI271217P00040000)
option OPRA

EOD

Sep 17, 2026

12.20-6.154%(-0.80)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.1100	12.2000	12.1100	12.2000	-6.154%	34	4,533	0.000%
2026-09-10	12.5500	13.1000	12.5500	13.0000	+4.586%	19	4,500	-6.154%
2026-09-08	12.4300	12.4300	12.4300	12.4300	-6.541%	1	4,485	-1.850%
2026-09-03	13.3000	13.3000	13.3000	13.3000	-2.278%	1	4,484	-8.271%
2026-08-27	13.6100	13.6100	13.6100	13.6100	-2.786%	1	4,485	-10.360%
2026-08-26	14.0000	14.0000	14.0000	14.0000	+1.818%	4	4,486	-12.857%
2026-08-25	13.7500	13.7500	13.7500	13.7500	-6.780%	20	4,490	-11.273%
2026-08-24	14.6500	14.7500	14.6500	14.7500	+2.359%	141	4,501	-17.288%
2026-08-20	14.4100	14.4100	14.4100	14.4100	+5.259%	4	4,490	-15.337%
2026-08-14	13.6900	13.6900	13.6900	13.6900	-0.073%	2	4,486	-10.884%
2026-08-13	13.8000	13.8000	13.1700	13.7000	-1.792%	31	4,488	-10.949%
2026-08-12	13.9500	13.9500	13.9500	13.9500	-21.541%	1	4,482	-12.545%
2026-07-24	17.7800	17.7800	17.7800	17.7800	+1.774%	1	4,482	-31.384%
2026-07-22	17.4700	17.4700	17.4700	17.4700	-15.276%	5	4,481	-30.166%
2026-07-20	20.6200	20.6200	20.6200	20.6200	+0.536%	4	4,476	-40.834%
2026-07-17	20.5500	20.5500	20.5100	20.5100	+1.787%	15	4,480	-40.517%
2026-07-16	19.9500	20.1500	19.9500	20.1500	+18.182%	30	4,485	-39.454%
2026-06-23	17.0500	17.0500	17.0500	17.0500	+3.396%	2	4,475	-28.446%
2026-06-22	16.4900	16.4900	16.4900	16.4900	-11.818%	4	4,475	-26.016%
2026-06-17	18.7000	18.7000	18.7000	18.7000	+2.130%	4	4,467	-34.759%
2026-06-16	18.3100	18.3100	18.3100	18.3100	+3.446%	20	4,467	-33.370%
2026-06-12	17.7000	17.7000	17.7000	17.7000	-0.562%	4	4,443	-31.073%
2026-06-11	17.8000	17.8000	17.8000	17.8000	+5.325%	3	4,443	-31.461%
2026-06-10	16.9000	16.9000	16.9000	16.9000	+18.265%	4	4,440	-27.811%
2026-06-09	14.2900	14.2900	14.2900	14.2900	+3.177%	2	4,444	-14.626%
2026-06-08	14.1000	14.1000	13.8500	13.8500	+0.362%	6	4,442	-11.913%
2026-06-05	13.8000	13.8000	13.8000	13.8000	+8.320%	1	4,448	-11.594%
2026-06-02	12.7000	12.7400	12.5200	12.7400	-6.735%	22	4,447	-4.239%
2026-05-29	12.9500	13.6600	12.9500	13.6600	-3.052%	5	4,425	-10.688%
2026-05-28	14.0900	14.0900	14.0900	14.0900	-3.162%	1	4,424	-13.414%
2026-05-27	14.6400	14.6400	14.5500	14.5500	-11.765%	6	4,425	-16.151%
2026-05-15	16.4900	16.4900	16.4900	16.4900	+2.422%	4	4,419	-26.016%
2026-05-11	15.1900	16.4500	15.1900	16.1000	+3.537%	6	4,415	-24.224%
2026-05-08	15.4900	15.5500	15.4900	15.5500	-8.529%	3	4,419	-21.543%
2026-05-07	17.0000	17.0000	17.0000	17.0000	-7.558%	1	4,418	-28.235%
2026-05-05	18.3900	18.3900	18.3900	18.3900	-14.425%	1	4,419	-33.660%
2026-03-31	21.4900	21.4900	21.4900	21.4900	-1.603%	1	4,420	-43.229%
2026-03-27	21.8400	21.8400	21.8400	21.8400	-0.501%	1	4,419	-44.139%
2026-03-20	20.7500	21.9500	20.7500	21.9500	+35.077%	44	4,418	-44.419%
2026-03-19	16.2500	16.2500	16.2500	16.2500	+4.502%	1	4,456	-24.923%
2026-03-17	15.5500	15.5500	15.5500	15.5500	-3.416%	5	4,455	-21.543%
2026-03-04	16.1000	16.1000	16.1000	16.1000	-0.801%	6	4,450	-24.224%
2026-03-02	16.0500	16.2300	16.0500	16.2300	+2.397%	2	4,450	-24.831%
2026-02-26	16.2000	16.2000	15.8500	15.8500	+4.276%	544	4,448	-23.028%
2026-02-25	15.2000	15.2000	15.2000	15.2000	-7.599%	1	4,352	-19.737%
2026-02-13	16.4500	16.6300	16.4500	16.4500	-0.604%	6	4,352	-25.836%
2026-02-12	16.5500	16.5500	16.5500	16.5500	+7.120%	50	4,352	-26.284%
2026-02-10	15.4500	15.4500	15.4500	15.4500	-0.323%	1	4,352	-21.036%
2026-02-06	15.5500	15.5500	15.5000	15.5000	+0.649%	2	4,353	-21.290%
2026-02-04	15.4000	15.4000	15.4000	15.4000	-12.994%	1	4,351	-20.779%
2026-02-03	17.7000	17.7000	17.7000	17.7000	+5.045%	1	4,352	-31.073%
2026-02-02	17.3200	17.3200	16.8500	16.8500	+2.121%	80	4,353	-27.596%
2026-01-23	16.4500	16.5000	16.4500	16.5000	+4.430%	104	4,352	-26.061%
2026-01-22	15.8000	15.8000	15.8000	15.8000	-10.986%	4	4,352	-22.785%
2026-01-13	17.7500	17.7500	17.7500	17.7500	+7.057%	1	4,348	-31.268%
2026-01-02	16.6200	16.6200	16.5800	16.5800	-0.778%	3	4,347	-26.417%
2025-12-31	17.0500	17.1400	16.7100	16.7100	+0.060%	8	4,342	-26.990%
2025-12-30	16.7000	16.7000	16.7000	16.7000	+2.643%	1	4,342	-26.946%
2025-12-29	16.2700	16.2700	16.2700	16.2700	-1.394%	10	4,343	-25.015%
2025-12-24	16.5000	16.5000	16.5000	16.5000	+0.304%	5	4,338	-26.061%
2025-12-23	16.4500	16.4500	16.4500	16.4500	+0.920%	1,000	4,338	-25.836%
2025-12-22	16.3000	16.3000	16.3000	16.3000	-5.233%	5	3,338	-25.153%
2025-12-18	17.2000	17.2200	17.1400	17.2000	+1.655%	64	3,343	-29.070%
2025-12-17	16.9200	16.9200	16.9200	16.9200	+11.243%	3	3,354	-27.896%
2025-12-08	15.2100	15.2100	15.2100	15.2100	-4.759%	5	3,351	-19.790%
2025-12-03	15.9700	15.9700	15.9700	15.9700	+0.125%	5	3,346	-23.607%
2025-12-02	15.9500	15.9500	15.9500	15.9500	-2.446%	1	3,346	-23.511%
2025-11-26	16.3500	16.3500	16.3500	16.3500	-1.506%	5	3,351	-25.382%
2025-11-25	16.6000	16.6000	16.6000	16.6000	-1.949%	5	3,351	-26.506%
2025-11-20	15.7200	16.9300	15.7200	16.9300	+7.697%	11	3,346	-27.939%
2025-11-18	16.2300	16.2300	15.7200	15.7200	-1.750%	3	3,337	-22.392%
2025-11-14	16.0000	16.0000	16.0000	16.0000	+3.560%	2	3,336	-23.750%
2025-11-13	15.4500	15.4500	15.4500	15.4500	+7.666%	1	3,336	-21.036%
2025-11-11	14.3500	14.3500	14.3500	14.3500	+1.773%	1	3,337	-14.983%
2025-11-10	13.8500	14.1000	13.8500	14.1000	-1.674%	15	3,337	-13.475%
2025-11-07	14.3200	14.7000	14.3200	14.3400	+7.015%	27	3,351	-14.923%
2025-11-05	13.0000	13.4500	13.0000	13.4000	+9.656%	18	3,374	-8.955%
2025-11-04	12.2500	12.2500	12.2200	12.2200	+5.801%	2	3,371	-0.164%
2025-11-03	11.0700	11.5500	11.0700	11.5500	+2.484%	81	3,297	+5.628%
2025-10-31	11.2700	11.2700	11.2700	11.2700	-2.000%	1	3,297	+8.252%
2025-10-30	11.5000	11.5000	11.5000	11.5000	+4.545%	1	3,297	+6.087%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-3.509%	1	3,297	+10.909%
2025-10-27	11.2500	11.4000	11.2500	11.4000	-5.000%	751	2,547	+7.018%
2025-10-23	11.7600	12.0000	11.7600	12.0000	+11.628%	13	2,547	+1.667%
2025-10-22	10.7500	10.7500	10.7500	10.7500	+1.896%	1	2,535	+13.488%
2025-10-14	10.5500	10.5500	10.5500	10.5500	+1.736%	20	2,534	+15.640%
2025-10-13	10.4000	10.4000	10.3700	10.3700	+0.680%	3	2,531	+17.647%
2025-10-10	10.3000	10.3000	10.3000	10.3000	+6.076%	1	2,531	+18.447%
2025-10-09	9.7400	9.7400	9.7100	9.7100	+2.211%	9	2,531	+25.644%
2025-10-08	9.4500	9.5000	9.3500	9.5000	-3.061%	368	2,531	+28.421%
2025-10-06	9.7600	9.8000	9.6700	9.8000	-0.709%	14	2,545	+24.490%
2025-10-03	9.6000	9.8700	9.3500	9.8700	+1.753%	21	2,559	+23.607%
2025-10-02	9.8500	9.8500	9.7000	9.7000	-2.513%	21	2,580	+25.773%
2025-10-01	10.2500	10.2500	9.9500	9.9500	-5.955%	10	2,597	+22.613%
2025-09-30	10.6400	10.6400	10.5800	10.5800	-1.581%	2	2,591	+15.312%
2025-09-24	10.6000	10.7500	10.6000	10.7500	0.000%	4	2,593	+13.488%
2025-09-22	10.7500	10.7500	10.7500	10.7500	+0.467%	1	2,597	+13.488%
2025-09-18	10.8000	10.8000	10.7000	10.7000	-2.283%	12	2,597	+14.019%
2025-09-17	11.0000	11.1500	10.9500	10.9500	+1.295%	19	2,585	+11.416%
2025-09-16	10.7500	10.9500	10.7500	10.8100	-2.613%	35	2,597	+12.858%
2025-09-15	11.1000	11.1000	11.1000	11.1000	+3.256%	2	2,567	+9.910%
2025-09-12	10.9000	10.9000	10.6500	10.7500	-2.273%	10	2,569	+13.488%
2025-09-10	10.6000	11.0000	10.6000	11.0000	-1.786%	3	2,564	+10.909%
2025-09-09	11.4500	11.4500	11.1000	11.2000	-5.882%	90	2,563	+8.929%
2025-09-08	11.7500	11.9000	11.6600	11.9000	-1.245%	45	2,603	+2.521%
2025-09-05	12.0000	12.0500	12.0000	12.0500	+1.261%	3	2,568	+1.245%
2025-09-04	11.8500	11.9000	11.8000	11.9000	-1.408%	6	2,569	+2.521%
2025-09-03	12.0000	12.0700	11.9500	12.0700	-1.630%	13	2,573	+1.077%
2025-09-02	12.1300	12.3000	12.1300	12.2700	+5.051%	956	2,566	-0.570%
2025-08-29	11.5000	11.6800	11.5000	11.6800	+7.650%	3	2,076	+4.452%
2025-08-28	10.6000	10.8500	10.6000	10.8500	+0.743%	12	2,076	+12.442%
2025-08-27	10.8500	10.8500	10.7700	10.7700	-1.644%	2	2,077	+13.278%
2025-08-26	11.0200	11.0200	10.9000	10.9500	-0.455%	5	2,077	+11.416%
2025-08-22	11.6000	11.6000	11.0000	11.0000	-4.348%	23	2,078	+10.909%
2025-08-21	11.5900	11.5900	11.5000	11.5000	-1.709%	11	2,101	+6.087%
2025-08-20	11.4000	11.8300	11.4000	11.7000	+4.093%	12	2,102	+4.274%
2025-08-19	11.1000	11.2400	10.9900	11.2400	+5.540%	20	2,090	+8.541%
2025-08-18	10.7500	10.7500	10.4900	10.6500	-2.740%	1,452	2,074	+14.554%
2025-08-15	11.0000	11.1000	10.9500	10.9500	+0.922%	3	640	+11.416%
2025-08-14	11.0700	11.1000	10.8500	10.8500	+0.930%	33	639	+12.442%
2025-08-13	10.8500	10.8500	10.7500	10.7500	-0.463%	13	631	+13.488%
2025-08-12	11.0600	11.0700	10.8000	10.8000	-2.439%	39	631	+12.963%
2025-08-11	11.1300	11.3000	10.9700	11.0700	-2.467%	64	625	+10.208%
2025-08-08	11.3000	11.4000	11.2500	11.3500	+0.889%	18	627	+7.489%
2025-08-07	11.0000	11.2500	10.8000	11.2500	-0.442%	340	613	+8.444%
2025-08-06	11.4800	11.9500	10.3000	11.3000	+14.141%	48	412	+7.965%
2025-08-05	9.7000	10.0000	9.6500	9.9000	+1.331%	8	408	+23.232%
2025-08-04	10.0000	10.0000	9.5000	9.7700	-4.683%	29	407	+24.872%
2025-08-01	10.0200	10.3500	9.9000	10.2500	+7.895%	26	408	+19.024%
2025-07-31	9.3000	9.5000	9.2500	9.5000	+2.703%	108	429	+28.421%
2025-07-30	9.2300	9.4000	9.1500	9.2500	-5.128%	148	430	+31.892%
2025-07-29	9.5000	9.7500	9.0000	9.7500	+3.723%	424	480	+25.128%
2025-07-28	9.9500	9.9500	9.4000	9.4000	-6.931%	182	481	+29.787%
2025-07-25	10.8000	10.8000	10.1000	10.1000	-3.901%	63	487	+20.792%
2025-07-24	10.5000	10.5200	10.2500	10.5100	-6.578%	318	468	+16.080%
2025-07-22	10.9500	11.3000	10.6000	11.2500	+7.450%	75	292	+8.444%
2025-07-21	11.3000	11.3000	10.3300	10.4700	-6.933%	144	229	+16.523%
2025-07-18	11.2000	11.2500	11.1500	11.2500	+0.357%	14	89	+8.444%
2025-07-17	11.0000	11.4000	11.0000	11.2100	-5.000%	21	87	+8.831%
2025-07-16	11.6400	11.8000	11.6400	11.8000	+3.237%	15	88	+3.390%
2025-07-15	12.1000	12.1000	11.4300	11.4300	-9.644%	19	79	+6.737%
2025-07-14	12.6200	12.6500	12.5300	12.6500	-0.784%	8	72	-3.557%
2025-07-11	12.7000	12.7500	12.7000	12.7500	-0.391%	5	66	-4.314%
2025-07-10	12.9000	12.9500	12.7700	12.8000	-3.177%	33	63	-4.688%
2025-07-09	13.1000	13.2200	13.1000	13.2200	-2.435%	16	50	-7.716%
2025-07-08	13.5500	13.5500	13.5500	13.5500	-1.812%	1	34	-9.963%
2025-07-07	13.9500	14.0000	13.8000	13.8000	+1.545%	12	34	-11.594%
2025-07-03	13.5900	13.5900	13.5900	13.5900	+2.180%	7	28	-10.228%
2025-07-02	13.3000	13.3000	13.3000	13.3000	-5.674%	1	28	-8.271%
2025-07-01	14.1000	14.1000	14.1000	14.1000	+2.026%	3	27	-13.475%
2025-06-30	13.8200	13.8200	13.8200	13.8200	-1.637%	3	24	-11.722%
2025-06-27	14.0500	14.0500	14.0000	14.0500	0.000%	21	21	-13.167%