Dark

SMCI20271217P45
SMCI Dec 17 2027 45.00 Put (SMCI271217P00045000)
option OPRA

EOD

Sep 17, 2026

15.40-9.836%(-1.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.4000	15.4000	15.4000	15.4000	-9.836%	1	642	0.000%
2026-08-27	17.0800	17.0800	17.0800	17.0800	-6.462%	100	642	-9.836%
2026-08-24	18.2600	18.2600	18.2600	18.2600	+14.626%	80	742	-15.663%
2026-08-13	15.9300	15.9300	15.9300	15.9300	-34.119%	1	742	-3.327%
2026-07-16	23.6300	24.1800	23.6300	24.1800	+6.192%	31	742	-36.311%
2026-07-14	22.8100	22.8100	22.7700	22.7700	-4.207%	2	751	-32.367%
2026-07-07	23.7700	23.7700	23.7700	23.7700	+19.990%	10	753	-35.212%
2026-06-22	20.5000	20.5000	19.8100	19.8100	+21.385%	13	753	-22.261%
2026-06-04	16.3200	16.3200	16.3200	16.3200	-0.609%	1	765	-5.637%
2026-05-29	16.4200	16.4200	16.4200	16.4200	-2.667%	12	765	-6.212%
2026-05-28	16.8700	16.8700	16.8700	16.8700	-9.544%	1	753	-8.714%
2026-05-26	18.6500	18.6500	18.6500	18.6500	-0.214%	1	752	-17.426%
2026-05-22	18.6900	18.6900	18.6900	18.6900	-2.960%	200	752	-17.603%
2026-05-08	19.2600	19.2600	19.2600	19.2600	-14.018%	10	759	-20.042%
2026-04-30	22.4000	22.4000	22.4000	22.4000	+4.186%	200	769	-31.250%
2026-04-27	21.5000	21.5000	21.5000	21.5000	-6.073%	7	569	-28.372%
2026-04-23	22.8900	22.8900	22.8900	22.8900	+6.713%	1	562	-32.722%
2026-04-22	23.5000	23.5000	21.4500	21.4500	-0.556%	3	563	-28.205%
2026-04-20	21.5700	21.5700	21.5700	21.5700	-16.070%	1	565	-28.605%
2026-03-31	25.7000	25.7000	25.7000	25.7000	-2.356%	10	566	-40.078%
2026-03-30	26.2000	26.3200	26.2000	26.3200	+2.412%	6	576	-41.489%
2026-03-20	25.5000	25.7000	25.0000	25.7000	+31.592%	4	582	-40.078%
2026-03-05	19.5300	19.5300	19.5300	19.5300	-2.350%	1	582	-21.147%
2026-03-03	20.0000	20.0000	20.0000	20.0000	-3.614%	1	583	-23.000%
2026-02-18	20.7500	20.7500	20.7500	20.7500	+0.242%	10	582	-25.783%
2026-02-17	20.7000	20.7000	20.7000	20.7000	+1.471%	7	572	-25.604%
2026-02-13	20.4000	20.4000	20.4000	20.4000	+7.652%	3	579	-24.510%
2026-02-06	18.9200	18.9500	18.9200	18.9500	-6.650%	4	579	-18.734%
2026-02-05	20.3000	20.3000	20.3000	20.3000	-2.027%	3	583	-24.138%
2026-01-29	20.7200	20.7200	20.7200	20.7200	-3.628%	1	586	-25.676%
2026-01-13	21.1500	21.5000	21.1500	21.5000	+4.369%	13	585	-28.372%
2026-01-07	20.4300	20.6000	20.4300	20.6000	-2.091%	22	597	-25.243%
2026-01-06	21.0400	21.0400	21.0400	21.0400	+2.136%	1	575	-26.806%
2026-01-02	20.6000	20.6000	20.6000	20.6000	-2.508%	1	576	-25.243%
2025-12-18	21.0500	21.1300	21.0300	21.1300	+12.394%	46	577	-27.118%
2025-12-10	18.8000	18.8000	18.8000	18.8000	+0.804%	1	577	-18.085%
2025-12-08	18.6500	18.6500	18.6500	18.6500	-3.767%	3	577	-17.426%
2025-12-05	19.3800	19.3800	19.3800	19.3800	-1.122%	3	574	-20.537%
2025-11-28	19.6000	19.6000	19.6000	19.6000	-1.606%	7	571	-21.429%
2025-11-26	19.9200	19.9200	19.9200	19.9200	-3.675%	10	581	-22.691%
2025-11-25	20.6800	20.6800	20.6800	20.6800	0.000%	10	581	-25.532%
2025-11-21	20.6800	20.6800	20.6800	20.6800	+3.142%	1	591	-25.532%
2025-11-19	20.0500	20.0500	20.0500	20.0500	+1.365%	1	590	-23.192%
2025-11-18	19.7800	19.7800	19.7800	19.7800	+6.919%	10	591	-22.144%
2025-11-13	18.5000	18.5200	18.4900	18.5000	+5.714%	10	591	-16.757%
2025-11-12	17.5000	17.5000	17.5000	17.5000	+6.448%	10	581	-12.000%
2025-11-05	16.2300	16.4400	16.1000	16.4400	+10.484%	7	581	-6.326%
2025-11-04	14.8800	14.8800	14.8800	14.8800	+4.056%	1	584	+3.495%
2025-10-31	14.3000	14.3000	14.3000	14.3000	+4.000%	1	585	+7.692%
2025-10-29	13.7500	13.7500	13.7500	13.7500	+0.880%	4	586	+12.000%
2025-10-28	13.6300	13.6300	13.6300	13.6300	-7.153%	1	590	+12.986%
2025-10-23	14.6800	14.6800	14.6800	14.6800	+3.380%	3	589	+4.905%
2025-10-22	14.1000	14.2000	14.0000	14.2000	+7.576%	12	589	+8.451%
2025-10-10	13.2000	13.2000	13.2000	13.2000	+3.774%	7	599	+16.667%
2025-10-07	12.2200	12.7200	12.2200	12.7200	+3.583%	8	592	+21.069%
2025-10-06	11.9100	12.2800	11.9100	12.2800	-2.151%	6	595	+25.407%
2025-10-03	12.2500	12.5800	12.2500	12.5500	-0.791%	10	591	+22.709%
2025-10-02	12.5200	12.6500	12.5200	12.6500	+2.016%	30	591	+21.739%
2025-10-01	13.0000	13.0000	12.4000	12.4000	-7.944%	14	611	+24.194%
2025-09-30	13.4200	13.4700	13.4200	13.4700	-2.391%	6	604	+14.328%
2025-09-26	14.2500	14.2500	13.8000	13.8000	+8.491%	2	605	+11.594%
2025-09-24	12.7200	12.7200	12.7200	12.7200	-4.289%	1	605	+21.069%
2025-09-23	13.2700	13.2900	13.2700	13.2900	+0.302%	5	606	+15.877%
2025-09-22	13.3200	13.4000	12.6500	13.2500	-2.286%	5	601	+16.226%
2025-09-19	13.3900	13.5600	13.3900	13.5600	-2.796%	13	606	+13.569%
2025-09-17	13.9500	14.0000	13.9500	13.9500	+1.087%	3	596	+10.394%
2025-09-15	13.8000	13.8000	13.8000	13.8000	+2.908%	2	595	+11.594%
2025-09-12	13.3500	13.6400	13.3500	13.4100	-2.402%	4	593	+14.840%
2025-09-11	13.8500	13.8500	13.7400	13.7400	-3.782%	3	591	+12.082%
2025-09-09	14.5000	14.5000	14.2800	14.2800	-4.800%	2	590	+7.843%
2025-09-03	15.0000	15.0000	15.0000	15.0000	-2.787%	40	591	+2.667%
2025-09-02	15.2500	15.4300	15.2500	15.4300	+5.685%	22	551	-0.194%
2025-08-29	14.5000	14.6000	14.5000	14.6000	+5.797%	11	560	+5.479%
2025-08-28	13.8000	13.8000	13.8000	13.8000	-1.288%	1	560	+11.594%
2025-08-22	14.0000	14.0000	13.9800	13.9800	-4.247%	2	559	+10.157%
2025-08-21	14.6000	14.6000	14.5900	14.6000	-1.285%	10	559	+5.479%
2025-08-20	14.6900	14.7900	14.6900	14.7900	+5.043%	3	549	+4.124%
2025-08-19	13.6000	14.0800	13.2500	14.0800	+5.706%	14	550	+9.375%
2025-08-18	13.6000	13.6000	13.2500	13.3200	-4.242%	30	540	+15.616%
2025-08-15	13.9100	13.9100	13.9100	13.9100	+1.459%	3	545	+10.712%
2025-08-14	14.0000	14.0000	13.7100	13.7100	+1.181%	23	542	+12.327%
2025-08-13	13.8000	13.8000	13.5500	13.5500	-1.455%	32	520	+13.653%
2025-08-12	13.6200	13.7500	13.6200	13.7500	-1.575%	126	490	+12.000%
2025-08-11	13.8600	13.9700	13.8600	13.9700	-1.965%	23	390	+10.236%
2025-08-08	14.2700	14.2900	14.2500	14.2500	+1.423%	15	367	+8.070%
2025-08-07	13.6500	14.0500	13.6500	14.0500	-2.091%	6	355	+9.609%
2025-08-06	14.8000	14.9700	13.9500	14.3500	+14.343%	112	351	+7.317%
2025-08-05	12.3500	12.5500	12.3500	12.5500	+3.977%	12	313	+22.709%
2025-08-04	12.5000	12.5000	12.0700	12.0700	-4.736%	86	301	+27.589%
2025-08-01	12.3000	12.7200	12.3000	12.6700	+6.471%	4	301	+21.547%
2025-07-31	11.7500	11.9000	11.7500	11.9000	+1.884%	13	297	+29.412%
2025-07-30	11.6800	11.6800	9.3600	11.6800	-4.105%	7	287	+31.849%
2025-07-29	11.7500	12.1800	10.9000	12.1800	-0.976%	7	291	+26.437%
2025-07-28	12.3000	12.3000	12.3000	12.3000	-2.613%	23	286	+25.203%
2025-07-25	12.6300	12.6300	12.6300	12.6300	-3.218%	2	286	+21.932%
2025-07-24	13.1200	13.1200	13.0200	13.0500	-2.393%	12	284	+18.008%
2025-07-23	13.5300	13.5300	13.3700	13.3700	+0.906%	28	284	+15.183%
2025-07-21	13.6100	13.6500	13.2500	13.2500	-5.357%	202	262	+16.226%
2025-07-18	14.0000	14.0000	14.0000	14.0000	+0.575%	1	62	+10.000%
2025-07-17	14.0200	14.0200	13.8500	13.9200	-1.277%	3	63	+10.632%
2025-07-15	15.0000	15.5000	13.9800	14.1000	-9.904%	35	62	+9.220%
2025-07-14	15.6500	15.6500	15.6500	15.6500	+0.968%	2	81	-1.597%
2025-07-11	15.5000	15.5000	15.5000	15.5000	-0.958%	20	79	-0.645%
2025-07-10	15.6500	15.6500	15.6500	15.6500	-4.515%	2	63	-1.597%
2025-07-08	16.4700	16.5000	16.3900	16.3900	-2.614%	43	61	-6.040%
2025-07-07	16.7500	17.0000	16.7500	16.8300	+1.325%	41	28	-8.497%
2025-07-03	16.6100	16.6100	16.6100	16.6100	-4.540%	1	8	-7.285%
2025-07-02	17.4000	17.4000	17.4000	17.4000	0.000%	1	8	-11.494%
2025-07-01	17.4000	17.4000	17.4000	17.4000	+3.695%	1	8	-11.494%
2025-06-30	16.4000	16.7800	16.4000	16.7800	-4.114%	2	9	-8.224%
2025-06-27	17.4000	17.5000	16.8200	17.5000	+3.428%	6	8	-12.000%
2025-06-26	16.9200	16.9200	16.9200	16.9200	0.000%	5	0	-8.983%