Dark

SMCI20271217P47
SMCI Dec 17 2027 47.00 Put (SMCI271217P00047000)
option OPRA

EOD

Sep 16, 2026

18.51+0.927%(+0.17)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	18.4500	18.5500	18.4500	18.5100	+0.927%	86	377	0.000%
2026-08-28	18.3400	18.3400	18.3400	18.3400	-1.398%	30	315	+0.927%
2026-08-25	18.6000	18.6000	18.6000	18.6000	-5.775%	1	297	-0.484%
2026-08-24	19.7400	19.7400	19.7400	19.7400	+3.351%	80	298	-6.231%
2026-08-19	19.1000	19.1000	19.1000	19.1000	+1.596%	1	378	-3.089%
2026-08-18	19.0000	19.0000	18.8000	18.8000	+0.535%	2	379	-1.543%
2026-08-17	18.7000	18.7000	18.7000	18.7000	-23.266%	20	379	-1.016%
2026-07-28	24.3700	24.3700	24.3700	24.3700	+38.466%	3	399	-24.046%
2026-06-03	17.6000	17.6000	17.6000	17.6000	+2.326%	5	402	+5.170%
2026-06-01	17.2000	17.2000	17.2000	17.2000	-15.892%	2	403	+7.616%
2026-05-06	20.4500	20.4500	20.4500	20.4500	-12.607%	5	403	-9.487%
2026-04-16	23.4000	23.4000	23.4000	23.4000	-11.162%	1	403	-20.897%
2026-04-09	26.3400	26.3400	26.3400	26.3400	-7.482%	1	403	-29.727%
2026-03-23	28.4700	28.4700	28.4700	28.4700	+6.470%	3	402	-34.984%
2026-03-20	27.4000	27.4000	26.7400	26.7400	+27.637%	61	399	-30.778%
2026-03-10	20.9500	20.9500	20.9000	20.9500	-2.558%	22	340	-11.647%
2026-02-23	21.3500	21.5000	21.3500	21.5000	-2.273%	2	319	-13.907%
2026-02-17	22.0000	22.0000	22.0000	22.0000	-0.542%	2	318	-15.864%
2026-02-13	22.1200	22.1200	22.1200	22.1200	+4.094%	1	315	-16.320%
2026-02-05	22.1500	22.1500	21.2500	21.2500	+3.810%	103	315	-12.894%
2026-02-04	20.4700	20.4700	20.4700	20.4700	-6.743%	1	215	-9.575%
2026-01-27	21.9500	21.9500	21.9500	21.9500	+1.292%	2	215	-15.672%
2026-01-26	21.8000	21.8000	21.6700	21.6700	-0.138%	30	215	-14.582%
2026-01-23	21.7000	21.7000	21.7000	21.7000	-5.447%	50	205	-14.700%
2026-01-13	22.9500	22.9500	22.9500	22.9500	+3.846%	1	166	-19.346%
2026-01-12	22.1000	22.1000	22.1000	22.1000	+0.913%	1	166	-16.244%
2026-01-09	21.9000	21.9000	21.9000	21.9000	-1.794%	1	167	-15.479%
2025-12-19	22.3000	22.3000	22.3000	22.3000	-1.327%	2	167	-16.996%
2025-12-18	22.6000	22.6500	22.5500	22.6000	+9.976%	14	166	-18.097%
2025-12-12	20.5500	20.5500	20.5500	20.5500	-2.143%	1	159	-9.927%
2025-12-03	21.0000	21.0000	21.0000	21.0000	-2.552%	10	159	-11.857%
2025-11-26	21.4800	21.5500	21.4800	21.5500	+1.364%	5	149	-14.107%
2025-11-19	21.1500	21.2600	21.1500	21.2600	+5.248%	5	149	-12.935%
2025-11-13	20.2000	20.2000	20.2000	20.2000	+3.963%	4	145	-8.366%
2025-11-12	19.3500	19.4300	19.3500	19.4300	+0.778%	15	141	-4.735%
2025-11-07	19.2800	19.2800	19.2800	19.2800	+19.159%	4	127	-3.994%
2025-10-23	16.2500	16.2500	16.1800	16.1800	+14.996%	3	131	+14.400%
2025-10-20	15.0100	15.0100	14.0700	14.0700	-3.099%	4	130	+31.557%
2025-10-17	14.5200	14.5200	14.5200	14.5200	+1.538%	3	130	+27.479%
2025-10-15	14.3000	14.3000	14.3000	14.3000	+10.254%	1	130	+29.441%
2025-10-08	12.9700	12.9700	12.9700	12.9700	-2.481%	2	130	+42.714%
2025-10-07	13.3000	13.3000	13.3000	13.3000	+0.377%	1	130	+39.173%
2025-10-06	13.2500	13.2500	13.2500	13.2500	-1.852%	3	130	+39.698%
2025-10-02	13.4300	13.5000	13.4300	13.5000	0.000%	21	130	+37.111%
2025-10-01	14.2000	14.2000	13.5000	13.5000	-6.897%	5	148	+37.111%
2025-09-30	14.5000	14.5000	14.5000	14.5000	-1.695%	1	148	+27.655%
2025-09-29	14.7500	14.7500	14.7500	14.7500	-5.145%	1	149	+25.492%
2025-09-26	15.5500	15.5500	15.5500	15.5500	+7.390%	2	150	+19.035%
2025-09-23	14.4800	14.4800	14.4800	14.4800	-1.831%	1	152	+27.831%
2025-09-22	14.8000	14.8000	14.7500	14.7500	-1.206%	3	153	+25.492%
2025-09-18	14.9300	14.9300	14.9300	14.9300	-1.776%	2	151	+23.979%
2025-09-17	15.1500	15.2000	15.1500	15.2000	+0.662%	3	153	+21.776%
2025-09-16	15.1000	15.1000	15.1000	15.1000	+1.684%	3	152	+22.583%
2025-09-10	14.8500	14.8500	14.8500	14.8500	-8.446%	3	155	+24.646%
2025-09-09	16.2200	16.2200	16.2200	16.2200	-1.697%	1	158	+14.118%
2025-09-03	16.5000	16.5000	16.5000	16.5000	-1.375%	1	157	+12.182%
2025-09-02	16.7300	16.7300	16.7300	16.7300	+4.890%	20	156	+10.640%
2025-08-29	15.9500	15.9500	15.9500	15.9500	+6.333%	2	143	+16.050%
2025-08-19	14.6200	15.0000	14.6200	15.0000	+3.093%	10	143	+23.400%
2025-08-18	14.7000	14.7000	14.5100	14.5500	-4.276%	5	147	+27.216%
2025-08-15	15.2000	15.2000	15.2000	15.2000	0.000%	1	147	+21.776%
2025-08-14	15.2000	15.2000	15.2000	15.2000	+2.013%	5	146	+21.776%
2025-08-13	15.0000	15.0000	14.9000	14.9000	+0.134%	2	141	+24.228%
2025-08-12	15.0000	15.0000	14.4000	14.8800	-4.309%	6	140	+24.395%
2025-08-08	15.5500	15.5500	15.5500	15.5500	+3.391%	1	140	+19.035%
2025-08-07	14.8000	15.0400	14.8000	15.0400	-4.810%	6	139	+23.072%
2025-08-06	15.9000	16.1000	15.7000	15.8000	+17.037%	76	139	+17.152%
2025-08-04	13.5000	13.5000	13.5000	13.5000	+5.965%	50	74	+37.111%
2025-07-31	12.7400	12.7400	12.7400	12.7400	-0.078%	5	74	+45.290%
2025-07-30	13.6000	13.6000	12.7500	12.7500	-2.299%	25	69	+45.176%
2025-07-29	12.8500	13.0500	12.8500	13.0500	+2.433%	25	74	+41.839%
2025-07-28	13.4000	13.4000	12.7400	12.7400	-14.783%	32	49	+45.290%
2025-07-23	14.6600	14.9500	14.6200	14.9500	+1.909%	13	40	+23.813%
2025-07-22	14.6700	14.6700	14.6700	14.6700	-0.475%	8	46	+26.176%
2025-07-21	14.8500	14.8500	14.3500	14.7400	-2.384%	8	38	+25.577%
2025-07-17	15.0500	15.1000	14.9200	15.1000	-2.265%	6	36	+22.583%
2025-07-15	16.8000	16.8000	15.4500	15.4500	-7.761%	3	32	+19.806%
2025-07-11	16.3000	16.7500	16.3000	16.7500	-5.634%	12	34	+10.507%
2025-07-08	17.7500	17.7500	17.7500	17.7500	-2.846%	20	42	+4.282%
2025-07-07	18.2000	18.2700	18.2000	18.2700	+0.550%	39	42	+1.314%
2025-07-02	18.2800	18.2800	18.1700	18.1700	-1.784%	2	3	+1.871%
2025-06-27	18.5000	18.5000	18.5000	18.5000	+0.054%	1	2	+0.054%
2025-06-26	18.4900	18.4900	18.4900	18.4900	0.000%	1	0	+0.108%