Dark

SMCI20271217P43
SMCI Dec 17 2027 43.00 Put (SMCI271217P00043000)
option OPRA

Inactive

Aug 31, 2026

15.72-7.257%(-1.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	15.7200	15.7200	15.7200	15.7200	-7.257%	1	1,904	0.000%
2026-08-24	16.9500	16.9500	16.9500	16.9500	+6.070%	1	1,904	-7.257%
2026-08-18	16.1500	16.1500	15.9800	15.9800	+0.503%	2	1,903	-1.627%
2026-08-12	17.0000	17.0000	15.9000	15.9000	-15.650%	13	1,903	-1.132%
2026-08-11	18.8500	18.8500	18.8500	18.8500	-17.829%	1	1,893	-16.605%
2026-07-17	23.0600	23.0600	22.9400	22.9400	+9.919%	20	1,892	-31.473%
2026-07-09	20.8700	20.8700	20.8700	20.8700	+31.672%	1	1,887	-24.677%
2026-06-08	15.8500	15.8500	15.8500	15.8500	-0.252%	3	1,888	-0.820%
2026-06-05	15.8900	15.8900	15.8900	15.8900	+8.836%	3	1,888	-1.070%
2026-06-04	14.6000	14.6000	14.6000	14.6000	-3.630%	1	1,888	+7.671%
2026-06-01	14.5000	15.1700	14.5000	15.1500	-18.108%	2,002	1,887	+3.762%
2026-05-14	18.5000	18.5000	18.5000	18.5000	+2.778%	3	1,623	-15.027%
2026-05-11	18.0000	18.1000	17.9000	18.0000	+2.273%	5	1,626	-12.667%
2026-05-08	17.6000	17.6000	17.6000	17.6000	-25.487%	40	1,631	-10.682%
2026-04-08	23.6200	23.6200	23.6200	23.6200	-5.520%	1	1,671	-33.446%
2026-03-23	25.0000	25.0000	25.0000	25.0000	+7.619%	3	1,672	-37.120%
2026-03-20	23.2300	23.2300	23.2300	23.2300	+29.415%	60	1,675	-32.329%
2026-03-11	17.9500	17.9500	17.9500	17.9500	+0.279%	71	1,615	-12.423%
2026-03-10	17.9000	17.9000	17.9000	17.9000	-1.918%	37	1,615	-12.179%
2026-02-26	18.2500	18.2500	18.2500	18.2500	+5.187%	34	1,615	-13.863%
2026-02-25	17.3500	17.3500	17.3500	17.3500	-8.201%	10	1,637	-9.395%
2026-02-13	18.8500	18.9000	18.8500	18.9000	-0.158%	58	1,637	-16.825%
2026-02-12	18.9300	18.9300	18.9300	18.9300	-0.890%	5	1,637	-16.957%
2026-02-05	19.1000	19.1000	19.1000	19.1000	+6.704%	6	1,632	-17.696%
2026-02-04	17.7300	17.9000	17.7300	17.9000	-6.037%	2	1,626	-12.179%
2026-02-02	19.0500	19.0500	19.0500	19.0500	-0.833%	150	1,627	-17.480%
2026-01-29	19.2100	19.2100	19.2100	19.2100	-2.980%	1	1,627	-18.168%
2026-01-13	19.8000	19.8000	19.8000	19.8000	+0.763%	1	1,628	-20.606%
2026-01-08	19.6500	19.6500	19.6500	19.6500	+2.880%	1	1,628	-20.000%
2026-01-07	19.1000	19.1000	19.1000	19.1000	+1.326%	1	1,629	-17.696%
2026-01-06	19.0500	19.0500	18.8500	18.8500	-0.423%	48	1,630	-16.605%
2026-01-05	18.9300	18.9300	18.9300	18.9300	+1.230%	1	1,677	-16.957%
2026-01-02	18.7000	18.7000	18.7000	18.7000	-4.103%	1	1,677	-15.936%
2025-12-31	19.2200	19.5000	19.1500	19.5000	+2.632%	8	1,677	-19.385%
2025-12-30	18.9000	19.0000	18.9000	19.0000	+1.877%	3	1,677	-17.263%
2025-12-29	18.6500	18.6500	18.6500	18.6500	-0.480%	31	1,679	-15.710%
2025-12-26	18.7400	18.7400	18.7400	18.7400	+0.753%	1	1,709	-16.115%
2025-12-24	18.6000	18.6000	18.6000	18.6000	0.000%	1	1,710	-15.484%
2025-12-23	18.6000	18.6000	18.6000	18.6000	0.000%	1	1,710	-15.484%
2025-12-22	18.6000	18.6000	18.6000	18.6000	-1.064%	1	1,711	-15.484%
2025-12-19	18.8000	18.8000	18.8000	18.8000	-3.342%	1	1,712	-16.383%
2025-12-18	19.4000	19.5000	19.4000	19.4500	+1.567%	15	1,713	-19.177%
2025-12-17	19.1500	19.1500	19.1500	19.1500	+2.133%	2	1,722	-17.911%
2025-12-16	18.8000	18.8000	18.7500	18.7500	+0.267%	21	1,724	-16.160%
2025-12-15	18.7000	18.7000	18.7000	18.7000	+2.466%	1	1,705	-15.936%
2025-12-12	18.1300	18.2500	18.1300	18.2500	+0.829%	2	1,706	-13.863%
2025-12-11	18.0000	18.1000	18.0000	18.1000	+3.429%	2	1,706	-13.149%
2025-12-10	17.5500	17.5500	17.5000	17.5000	+0.575%	2	1,708	-10.171%
2025-12-09	17.4000	17.4000	17.4000	17.4000	+1.163%	1	1,708	-9.655%
2025-12-08	17.1000	17.2000	17.1000	17.2000	-2.550%	11	1,709	-8.605%
2025-12-05	17.6500	17.6500	17.6500	17.6500	-0.282%	1	1,710	-10.935%
2025-12-04	17.7000	17.7000	17.7000	17.7000	-1.939%	1	1,711	-11.186%
2025-12-03	18.2500	18.2500	18.0500	18.0500	-2.590%	4	1,712	-12.909%
2025-11-26	18.5500	18.5500	18.5300	18.5300	-3.086%	50	1,665	-15.165%
2025-11-21	19.1200	19.1200	19.1200	19.1200	+1.594%	10	1,665	-17.782%
2025-11-20	17.6200	18.8200	17.6200	18.8200	+2.842%	2	1,665	-16.472%
2025-11-18	18.3500	18.3500	18.3000	18.3000	+2.007%	20	1,663	-14.098%
2025-11-17	17.9400	17.9400	17.9400	17.9400	+4.000%	1	1,643	-12.375%
2025-11-14	17.3100	17.3100	17.0600	17.2500	-2.542%	33	1,642	-8.870%
2025-11-13	17.1800	17.7500	17.1700	17.7000	+5.861%	45	1,613	-11.186%
2025-11-12	16.7300	16.7300	16.6000	16.7200	+0.420%	10	1,578	-5.981%
2025-11-07	16.6000	16.6500	16.6000	16.6500	+5.983%	20	1,578	-5.586%
2025-11-06	15.7000	15.7100	15.7000	15.7100	+2.345%	6	1,588	+0.064%
2025-11-05	14.6400	15.3500	14.6400	15.3500	+9.486%	7	1,587	+2.410%
2025-11-04	14.0500	14.0500	13.9000	14.0200	+8.346%	91	1,583	+12.126%
2025-11-03	12.8500	12.9400	12.8500	12.9400	-0.462%	2	1,647	+21.484%
2025-10-22	13.0000	13.0000	13.0000	13.0000	+13.438%	10	1,647	+20.923%
2025-10-14	11.4600	11.4600	11.4600	11.4600	-4.500%	1	1,657	+37.173%
2025-10-13	12.0000	12.0000	12.0000	12.0000	+0.671%	1	1,657	+31.000%
2025-10-10	11.9700	11.9700	11.9200	11.9200	+7.387%	4	1,658	+31.879%
2025-10-09	11.1000	11.1000	11.0500	11.1000	+2.116%	10	1,662	+41.622%
2025-10-08	11.4800	11.4800	10.8700	10.8700	-2.946%	181	1,672	+44.618%
2025-10-07	11.4500	11.4500	11.2000	11.2000	-0.444%	5	1,853	+40.357%
2025-10-06	10.6800	11.8500	10.6800	11.2500	-0.266%	12	1,852	+39.733%
2025-10-02	11.1100	11.2800	11.1100	11.2800	-4.649%	6	1,856	+39.362%
2025-10-01	11.7200	11.8300	11.7200	11.8300	-6.111%	3	1,854	+32.883%
2025-09-29	12.6000	12.6000	12.6000	12.6000	-3.522%	2	1,857	+24.762%
2025-09-26	13.0000	13.0600	13.0000	13.0600	+7.934%	3	1,859	+20.368%
2025-09-23	12.1000	12.1000	12.1000	12.1000	+0.833%	3	1,856	+29.917%
2025-09-22	12.0000	12.0000	12.0000	12.0000	-3.226%	50	1,859	+31.000%
2025-09-12	12.3000	12.5000	12.3000	12.4000	-1.976%	8	1,909	+26.774%
2025-09-11	12.7000	12.7000	12.6500	12.6500	-2.692%	6	1,905	+24.269%
2025-09-09	13.0000	13.0000	13.0000	13.0000	-6.475%	1	1,911	+20.923%
2025-09-05	13.4900	13.9000	13.4900	13.9000	+0.434%	8	1,912	+13.094%
2025-09-04	13.8400	13.8400	13.8400	13.8400	-2.535%	2	1,912	+13.584%
2025-09-02	14.0000	14.2000	13.9000	14.2000	+5.341%	17	1,910	+10.704%
2025-08-29	13.4500	13.4800	13.3500	13.4800	+7.410%	358	1,564	+16.617%
2025-08-28	12.4000	12.5500	12.4000	12.5500	-1.414%	2	1,564	+25.259%
2025-08-26	12.6900	12.7300	12.6900	12.7300	+1.434%	6	1,562	+23.488%
2025-08-25	12.5000	12.5500	12.5000	12.5500	-2.106%	20	1,562	+25.259%
2025-08-22	13.0000	13.0000	12.7000	12.8200	-8.754%	13	1,562	+22.621%
2025-08-21	13.2600	14.0500	13.2600	14.0500	+6.038%	13	1,554	+11.886%
2025-08-20	13.2500	13.2500	13.2500	13.2500	+5.075%	3	1,542	+18.642%
2025-08-19	12.7500	12.7500	12.6100	12.6100	+2.520%	6	1,539	+24.663%
2025-08-18	12.8300	12.8300	12.2000	12.3000	-4.280%	67	1,535	+27.805%
2025-08-15	12.5300	12.8800	12.5300	12.8500	+5.501%	8	1,470	+22.335%
2025-08-13	12.1800	12.1800	12.1800	12.1800	-2.871%	4	1,470	+29.064%
2025-08-12	12.6000	12.6000	12.1000	12.5400	-0.476%	25	1,466	+25.359%
2025-08-11	13.0100	13.0100	12.6000	12.6000	-4.037%	3	1,461	+24.762%
2025-08-08	13.1000	13.2200	13.1000	13.1300	+2.020%	12	1,462	+19.726%
2025-08-07	12.8700	12.8700	12.8700	12.8700	-0.233%	1	1,452	+22.145%
2025-08-06	13.0200	13.6000	12.8800	12.9000	+13.158%	638	1,453	+21.860%
2025-08-05	11.3500	11.4000	11.3500	11.4000	+2.151%	25	865	+37.895%
2025-08-04	11.4200	11.4200	11.1600	11.1600	-5.021%	55	846	+40.860%
2025-08-01	11.7500	11.7500	11.7500	11.7500	+6.431%	20	791	+33.787%
2025-07-31	10.6800	11.0500	10.6800	11.0400	+3.759%	110	771	+42.391%
2025-07-30	10.4500	10.7000	10.4500	10.6400	-4.144%	111	790	+47.744%
2025-07-29	10.2500	11.1000	10.2500	11.1000	-2.203%	151	893	+41.622%
2025-07-28	11.3500	11.3500	11.3500	11.3500	-4.381%	6	742	+38.502%
2025-07-24	11.9600	11.9600	11.8600	11.8700	+1.453%	210	748	+32.435%
2025-07-23	11.7000	11.7000	11.7000	11.7000	-7.510%	3	538	+34.359%
2025-07-22	12.8500	12.8500	12.3500	12.6500	+3.265%	160	535	+24.269%
2025-07-21	12.2500	12.2500	12.2500	12.2500	-3.543%	3	375	+28.327%
2025-07-18	12.6800	12.7000	12.3800	12.7000	-0.781%	350	372	+23.780%
2025-07-17	12.8000	12.8000	12.8000	12.8000	-3.030%	2	42	+22.813%
2025-07-15	13.2000	13.2000	13.2000	13.2000	-8.966%	2	42	+19.091%
2025-07-14	14.5000	14.5000	14.5000	14.5000	-0.138%	2	40	+8.414%
2025-07-10	14.4100	14.5200	14.4100	14.5200	-4.158%	10	40	+8.264%
2025-07-08	15.3000	15.3000	15.1500	15.1500	-2.384%	21	31	+3.762%
2025-07-07	15.5200	15.5200	15.5200	15.5200	-0.129%	1	13	+1.289%
2025-06-30	15.5400	15.5400	15.5400	15.5400	-1.894%	1	12	+1.158%
2025-06-26	15.9000	15.9000	15.8400	15.8400	0.000%	11	11	-0.758%