Dark

SMCI20271217P50
SMCI Dec 17 2027 50.00 Put (SMCI271217P00050000)
option OPRA

EOD

Sep 17, 2026

18.75-7.086%(-1.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.5500	18.7500	18.5500	18.7500	-7.086%	3	553	0.000%
2026-09-14	20.1800	20.1800	20.1800	20.1800	+4.722%	1	551	-7.086%
2026-09-04	19.2600	19.4000	19.2600	19.2700	-7.799%	5	549	-2.698%
2026-09-01	20.7400	20.9500	20.7400	20.9000	+0.240%	3	549	-10.287%
2026-08-31	20.8500	20.8500	20.8500	20.8500	-4.358%	50	549	-10.072%
2026-08-20	21.5200	21.9000	21.5200	21.8000	+6.341%	9	549	-13.991%
2026-08-14	20.5000	20.6000	20.5000	20.5000	-1.442%	5	544	-8.537%
2026-08-13	20.8000	20.8000	20.8000	20.8000	-5.066%	10	546	-9.856%
2026-08-12	21.9100	21.9100	21.9100	21.9100	-21.187%	1	546	-14.423%
2026-07-07	28.0300	28.0300	27.8000	27.8000	+3.039%	3	546	-32.554%
2026-07-01	26.9800	26.9800	26.9800	26.9800	+4.981%	1	544	-30.504%
2026-06-29	25.7000	25.7000	25.7000	25.7000	+3.171%	4	544	-27.043%
2026-06-25	24.9100	24.9100	24.9100	24.9100	+4.444%	2	540	-24.729%
2026-06-22	23.8400	23.8500	23.8400	23.8500	+17.953%	3	538	-21.384%
2026-06-05	20.2400	20.2500	20.2200	20.2200	+4.119%	10	535	-7.270%
2026-06-03	19.4200	19.4200	19.4200	19.4200	+4.860%	1	525	-3.450%
2026-06-02	18.5200	18.5200	18.5200	18.5200	-3.189%	8	526	+1.242%
2026-06-01	19.2500	19.2500	19.1300	19.1300	-0.881%	5	526	-1.986%
2026-05-29	19.6400	19.7700	19.3000	19.3000	-7.345%	4	526	-2.850%
2026-05-28	20.8300	20.8300	20.8300	20.8300	-4.929%	3	526	-9.986%
2026-05-27	21.9100	21.9100	21.9100	21.9100	-3.096%	13	526	-14.423%
2026-05-22	22.8400	22.8500	22.6100	22.6100	-9.560%	20	526	-17.072%
2026-05-18	25.0000	25.0000	25.0000	25.0000	+5.352%	3	537	-25.000%
2026-05-13	24.0000	24.0000	23.7300	23.7300	+3.129%	51	540	-20.986%
2026-05-08	23.0100	23.0100	23.0100	23.0100	-15.776%	1	540	-18.514%
2026-04-29	27.3200	27.3200	27.3200	27.3200	+4.275%	1	539	-31.369%
2026-04-27	26.2000	26.2000	26.2000	26.2000	-0.342%	1	538	-28.435%
2026-04-14	26.3100	26.3100	26.2900	26.2900	-12.367%	5	538	-28.680%
2026-03-31	30.0000	30.0000	30.0000	30.0000	-2.597%	30	533	-37.500%
2026-03-27	30.8000	30.8000	30.8000	30.8000	-1.124%	1	533	-39.123%
2026-03-23	31.1500	31.1500	31.1500	31.1500	+3.248%	1	533	-39.807%
2026-03-20	28.0000	30.1700	28.0000	30.1700	+28.383%	17	533	-37.852%
2026-03-10	23.5000	23.5000	23.5000	23.5000	0.000%	1	534	-20.213%
2026-03-05	22.9000	23.5000	22.8000	23.5000	-8.382%	6	534	-20.213%
2026-03-03	25.6500	25.6500	25.6500	25.6500	+13.245%	1	534	-26.901%
2026-02-25	22.6500	22.6500	22.6500	22.6500	-4.752%	20	535	-17.219%
2026-02-19	23.7800	23.7800	23.7800	23.7800	-1.532%	3	535	-21.152%
2026-02-13	24.1500	24.3300	24.1500	24.1500	+5.229%	6	535	-22.360%
2026-02-10	22.9500	22.9500	22.9500	22.9500	-0.821%	1	535	-18.301%
2026-02-09	23.1400	23.1400	23.1400	23.1400	-9.786%	20	536	-18.971%
2026-02-03	25.6500	25.6500	25.6500	25.6500	+3.469%	1	536	-26.901%
2026-02-02	24.8400	24.8400	24.7900	24.7900	+1.933%	20	537	-24.365%
2026-01-27	23.9000	24.3800	23.9000	24.3200	+1.039%	6	537	-22.903%
2026-01-26	23.8100	24.0700	23.8100	24.0700	-2.708%	40	537	-22.102%
2026-01-09	24.7400	24.7400	24.7400	24.7400	-0.202%	1	542	-24.212%
2026-01-06	24.7900	24.7900	24.7900	24.7900	+2.438%	1	542	-24.365%
2026-01-05	24.2000	24.2000	24.2000	24.2000	-0.698%	6	548	-22.521%
2026-01-02	24.3700	24.3700	24.3700	24.3700	+0.911%	3	548	-23.061%
2025-12-29	24.1500	24.1500	24.1500	24.1500	+0.207%	1	547	-22.360%
2025-12-22	24.1000	24.1000	24.1000	24.1000	-3.407%	2	547	-22.199%
2025-12-18	25.0000	25.0000	24.9500	24.9500	+6.624%	2	547	-24.850%
2025-12-12	22.7000	23.4000	22.7000	23.4000	+2.857%	8	547	-19.872%
2025-12-10	22.7500	22.7500	22.7500	22.7500	-2.277%	10	541	-17.582%
2025-12-04	23.2800	23.2800	23.2800	23.2800	-1.896%	5	541	-19.459%
2025-11-25	23.8000	23.8000	23.7300	23.7300	-1.125%	7	543	-20.986%
2025-11-24	24.0000	24.0000	24.0000	24.0000	-2.001%	6	539	-21.875%
2025-11-20	24.5000	24.5000	24.4900	24.4900	+3.771%	22	539	-23.438%
2025-11-18	23.6000	23.6000	23.6000	23.6000	+2.832%	10	560	-20.551%
2025-11-14	22.9500	22.9500	22.9500	22.9500	-0.217%	10	560	-18.301%
2025-11-13	22.2800	23.0400	22.2800	23.0000	+7.326%	14	550	-18.478%
2025-11-12	21.2800	21.4300	21.2700	21.4300	+3.527%	25	552	-12.506%
2025-11-06	20.4000	20.7000	20.3500	20.7000	+22.196%	7	552	-9.420%
2025-11-03	16.9400	16.9400	16.9400	16.9400	-2.307%	1	556	+10.685%
2025-10-31	17.1800	17.3400	16.8400	17.3400	+0.405%	7	556	+8.131%
2025-10-30	17.2800	17.2800	17.2700	17.2700	-2.978%	5	555	+8.570%
2025-10-24	17.8000	17.8000	17.8000	17.8000	+5.638%	1	555	+5.337%
2025-10-22	17.0500	17.4000	16.8500	16.8500	+4.984%	66	555	+11.276%
2025-10-21	16.1000	16.1000	16.0000	16.0500	-0.434%	27	503	+16.822%
2025-10-20	16.0100	16.1200	16.0100	16.1200	-3.531%	8	481	+16.315%
2025-10-17	16.7100	16.7100	16.7100	16.7100	+2.515%	1	486	+12.208%
2025-10-16	16.1000	16.4500	16.1000	16.3000	+2.003%	292	487	+15.031%
2025-10-15	15.9800	15.9800	15.9800	15.9800	-0.745%	1	270	+17.334%
2025-10-13	16.1000	16.1000	16.1000	16.1000	-4.281%	1	269	+16.460%
2025-10-10	15.6900	16.8200	15.6900	16.8200	+13.266%	3	270	+11.474%
2025-10-09	14.5200	14.8500	14.5200	14.8500	+3.629%	22	271	+26.263%
2025-10-08	14.3300	14.3300	14.3300	14.3300	-4.275%	1	259	+30.844%
2025-10-07	15.2500	15.2500	14.9700	14.9700	-0.200%	4	260	+25.251%
2025-10-06	14.7500	15.0000	14.7500	15.0000	-1.897%	2	262	+25.000%
2025-10-02	15.2900	15.2900	15.2900	15.2900	-1.355%	1	263	+22.629%
2025-10-01	15.6600	15.6600	15.0200	15.5000	-4.615%	52	264	+20.968%
2025-09-30	16.2500	16.2500	16.2500	16.2500	-1.872%	2	213	+15.385%
2025-09-24	16.5600	16.5600	16.5600	16.5600	-1.429%	1	211	+13.225%
2025-09-19	16.7500	16.8000	16.7500	16.8000	+0.239%	17	212	+11.607%
2025-09-18	16.7600	16.7600	16.7600	16.7600	-1.528%	2	201	+11.874%
2025-09-17	17.0200	17.0200	17.0200	17.0200	+2.345%	2	201	+10.165%
2025-09-15	16.7100	16.7100	16.5500	16.6300	-0.120%	4	203	+12.748%
2025-09-12	16.3000	16.8000	16.2400	16.6500	-4.966%	63	203	+12.613%
2025-09-10	17.5200	17.5200	17.5200	17.5200	-4.000%	2	161	+7.021%
2025-09-04	18.2500	18.2500	18.2500	18.2500	+3.399%	10	163	+2.740%
2025-08-29	17.7500	17.7500	17.6500	17.6500	+5.942%	13	142	+6.232%
2025-08-25	16.6600	16.6600	16.6600	16.6600	-6.927%	1	142	+12.545%
2025-08-20	17.9000	17.9000	17.9000	17.9000	+7.637%	2	141	+4.749%
2025-08-19	16.6300	16.6300	16.6300	16.6300	+1.402%	10	141	+12.748%
2025-08-18	16.6000	16.6000	16.3200	16.4000	-1.738%	67	141	+14.329%
2025-08-13	16.3900	16.6900	16.3900	16.6900	-1.243%	14	141	+12.343%
2025-08-11	17.8500	17.8500	16.9000	16.9000	-3.318%	3	155	+10.947%
2025-08-08	17.3100	17.5500	17.2600	17.4800	+2.462%	56	156	+7.265%
2025-08-07	16.9700	17.0600	16.9500	17.0600	-1.387%	13	135	+9.906%
2025-08-06	17.0000	17.9000	17.0000	17.3000	+17.288%	24	135	+8.382%
2025-08-04	14.7500	14.7500	14.7500	14.7500	-4.159%	36	132	+27.119%
2025-08-01	15.3900	15.3900	15.3900	15.3900	+4.623%	10	132	+21.832%
2025-07-31	14.2600	14.7100	14.2600	14.7100	+3.884%	16	122	+27.464%
2025-07-30	14.2700	14.3000	14.1600	14.1600	-2.345%	9	106	+32.415%
2025-07-29	14.3100	14.5000	14.3100	14.5000	+3.943%	7	101	+29.310%
2025-07-28	15.0000	15.0000	13.9500	13.9500	-9.884%	19	100	+34.409%
2025-07-25	16.2500	16.2500	15.4800	15.4800	-2.642%	7	88	+21.124%
2025-07-24	16.0200	16.0200	15.9000	15.9000	-2.574%	13	83	+17.925%
2025-07-23	16.3500	16.3500	16.1000	16.3200	-3.489%	31	72	+14.890%
2025-07-22	17.3000	17.3000	16.9100	16.9100	+2.114%	3	42	+10.881%
2025-07-21	16.3000	16.5600	16.3000	16.5600	-2.588%	2	41	+13.225%
2025-07-18	17.7600	17.7600	16.8000	17.0000	+0.592%	9	40	+10.294%
2025-07-17	16.7500	16.9000	16.7500	16.9000	-1.170%	2	44	+10.947%
2025-07-16	17.3200	17.5000	17.1000	17.1000	+0.588%	7	44	+9.649%
2025-07-15	18.0000	18.0000	17.0000	17.0000	-7.859%	18	46	+10.294%
2025-07-11	18.8600	18.8600	18.4500	18.4500	-1.862%	2	44	+1.626%
2025-07-10	18.3500	18.9000	18.3500	18.8000	-7.344%	17	44	-0.266%
2025-07-07	20.0000	20.2900	20.0000	20.2900	+0.945%	2	27	-7.590%
2025-07-01	20.1000	20.1000	20.1000	20.1000	-1.229%	2	26	-6.716%
2025-06-27	20.1200	20.3500	20.0600	20.3500	-0.294%	21	24	-7.862%
2025-06-26	20.1900	20.4100	20.1900	20.4100	0.000%	3	0	-8.133%