Dark

SMCI20271217P55
SMCI Dec 17 2027 55.00 Put (SMCI271217P00055000)
option OPRA

EOD

Sep 11, 2026

23.58-3.361%(-0.82)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	23.6000	23.8400	23.5800	23.5800	-3.361%	3	144	0.000%
2026-08-31	24.4000	24.4100	24.4000	24.4000	+0.826%	24	145	-3.361%
2026-08-14	24.2500	24.2500	24.2000	24.2000	-22.411%	2	125	-2.562%
2026-07-13	31.1900	31.1900	31.1900	31.1900	-3.437%	10	125	-24.399%
2026-07-07	32.3000	32.3000	32.3000	32.3000	+3.526%	2	135	-26.997%
2026-07-01	31.2000	31.2000	31.2000	31.2000	+4.698%	1	133	-24.423%
2026-06-29	29.7700	29.8000	29.7700	29.8000	+1.533%	4	133	-20.872%
2026-06-26	29.3500	29.3500	29.3500	29.3500	+3.381%	1	129	-19.659%
2026-06-23	28.3900	28.3900	28.3900	28.3900	+26.178%	10	130	-16.943%
2026-06-04	22.5000	22.5000	22.5000	22.5000	+2.180%	15	136	+4.800%
2026-06-02	22.1300	22.1300	20.0200	22.0200	-4.634%	22	136	+7.084%
2026-05-29	22.6200	23.0900	22.6000	23.0900	-6.480%	9	114	+2.122%
2026-05-28	24.6900	24.6900	24.6900	24.6900	-7.076%	1	111	-4.496%
2026-05-07	26.5700	26.5700	26.5700	26.5700	-12.942%	2	110	-11.253%
2026-05-05	30.5200	30.5200	30.5200	30.5200	+3.388%	1	110	-22.739%
2026-04-27	29.5200	29.5200	29.5200	29.5200	-17.125%	2	111	-20.122%
2026-03-23	35.6200	35.6200	35.6200	35.6200	+0.621%	3	111	-33.801%
2026-03-20	34.2100	35.4000	34.2100	35.4000	+27.983%	2	108	-33.390%
2026-02-26	27.4600	27.6600	27.4600	27.6600	-2.192%	2	110	-14.751%
2026-01-26	28.3800	28.3800	28.2600	28.2800	-0.667%	38	110	-16.620%
2026-01-23	28.4700	28.4700	28.4700	28.4700	-6.349%	8	148	-17.176%
2026-01-13	30.4000	30.4000	30.4000	30.4000	+7.231%	50	156	-22.434%
2026-01-05	28.3500	28.3500	28.3500	28.3500	-2.577%	6	206	-16.825%
2025-12-31	29.1000	29.1000	29.1000	29.1000	+2.357%	3	206	-18.969%
2025-12-30	28.6500	28.6500	28.4300	28.4300	+0.424%	4	206	-17.059%
2025-12-26	28.3100	28.3100	28.3100	28.3100	-0.492%	1	210	-16.708%
2025-12-23	28.4500	28.4500	28.4500	28.4500	+4.982%	1	209	-17.118%
2025-12-11	27.1000	27.1000	27.1000	27.1000	+1.308%	1	211	-12.989%
2025-12-10	26.7500	26.7500	26.7500	26.7500	+1.326%	10	211	-11.850%
2025-12-05	26.4000	26.4000	26.4000	26.4000	-4.174%	3	217	-10.682%
2025-12-03	27.5500	27.5500	27.5500	27.5500	-0.181%	3	214	-14.410%
2025-11-26	27.6000	27.6000	27.6000	27.6000	-1.429%	10	201	-14.565%
2025-11-24	28.0000	28.0000	28.0000	28.0000	-3.780%	1	201	-15.786%
2025-11-21	29.1000	29.1000	29.1000	29.1000	+11.837%	1	202	-18.969%
2025-11-14	26.0200	26.0200	26.0200	26.0200	-2.033%	1	201	-9.377%
2025-11-13	26.5600	26.5600	26.5600	26.5600	+5.775%	5	202	-11.220%
2025-11-12	25.1100	25.1100	25.1100	25.1100	+1.455%	6	197	-6.093%
2025-11-11	24.7500	24.7500	24.7500	24.7500	+2.612%	4	187	-4.727%
2025-11-10	24.1200	24.1200	24.1200	24.1200	-4.739%	10	187	-2.239%
2025-11-07	25.3200	25.3200	25.3200	25.3200	+10.231%	10	177	-6.872%
2025-11-05	22.9700	22.9700	22.9700	22.9700	+15.718%	1	187	+2.656%
2025-10-28	19.8500	19.8500	19.8500	19.8500	-6.058%	3	186	+18.791%
2025-10-24	21.1300	21.1300	21.1300	21.1300	-0.142%	2	185	+11.595%
2025-10-23	21.1600	21.1600	21.1600	21.1600	+4.597%	1	185	+11.437%
2025-10-22	20.2300	20.2300	20.2300	20.2300	+6.755%	6	186	+16.560%
2025-10-21	19.0000	19.0000	18.9500	18.9500	-0.420%	17	180	+24.433%
2025-10-20	19.0500	19.0500	19.0300	19.0300	-6.117%	2	163	+23.910%
2025-10-17	20.2700	20.2700	20.2700	20.2700	+8.686%	1	161	+16.330%
2025-10-16	18.5600	18.6500	18.5600	18.6500	+3.039%	2	162	+26.434%
2025-10-13	19.2200	19.2200	18.1000	18.1000	-3.260%	2	160	+30.276%
2025-10-10	18.7100	18.7100	18.7100	18.7100	+5.112%	1	158	+26.029%
2025-10-09	17.8000	17.8000	17.8000	17.8000	+1.482%	2	157	+32.472%
2025-10-08	17.3800	17.5400	17.2300	17.5400	-4.362%	13	157	+34.436%
2025-10-03	18.3400	18.3400	18.3400	18.3400	-0.596%	5	146	+28.571%
2025-10-01	19.1600	19.1600	18.4500	18.4500	-7.980%	39	146	+27.805%
2025-09-15	20.0500	20.0500	20.0500	20.0500	+2.821%	2	145	+17.606%
2025-09-12	19.5000	19.5000	19.5000	19.5000	-4.878%	1	144	+20.923%
2025-09-10	20.0000	20.5000	20.0000	20.5000	-7.156%	3	145	+15.024%
2025-09-05	22.0800	22.0800	22.0800	22.0800	+0.045%	1	147	+6.793%
2025-09-02	22.2500	22.4000	22.0000	22.0700	+2.271%	8	148	+6.842%
2025-08-29	20.8000	21.5800	20.8000	21.5800	+7.524%	2	148	+9.268%
2025-08-26	20.0700	20.0700	20.0700	20.0700	-0.742%	1	148	+17.489%
2025-08-25	20.2200	20.2200	20.2200	20.2200	-2.035%	1	147	+16.617%
2025-08-19	20.7000	20.7000	20.6400	20.6400	+0.146%	9	146	+14.244%
2025-08-06	20.6000	21.4500	19.9300	20.6100	+17.436%	24	138	+14.410%
2025-08-04	17.5500	17.5500	17.5500	17.5500	+2.993%	1	118	+34.359%
2025-07-30	17.4500	17.4500	17.0400	17.0400	-3.892%	14	117	+38.380%
2025-07-29	17.0500	18.6500	17.0500	17.7300	+4.049%	17	113	+32.995%
2025-07-28	17.4000	18.3400	17.0400	17.0400	-8.387%	69	112	+38.380%
2025-07-25	18.6000	18.6000	18.6000	18.6000	-6.907%	1	53	+26.774%
2025-07-22	19.9500	20.3000	19.9500	19.9800	+2.409%	7	53	+18.018%
2025-07-21	19.5000	19.5100	19.5000	19.5100	-0.561%	10	52	+20.861%
2025-07-18	19.8500	20.1500	19.6200	19.6200	+1.030%	21	42	+20.183%
2025-07-17	19.4200	19.4200	19.4200	19.4200	-4.804%	1	41	+21.421%
2025-07-15	20.8000	20.8000	20.4000	20.4000	-6.077%	19	40	+15.588%
2025-07-14	21.7200	21.7200	21.7200	21.7200	+1.401%	10	22	+8.564%
2025-07-11	22.0000	22.0000	21.4200	21.4200	-4.161%	2	12	+10.084%
2025-07-10	21.9300	22.3500	21.9300	22.3500	-1.758%	11	11	+5.503%
2025-07-08	22.7500	22.7500	22.7500	22.7500	-1.087%	1	2	+3.648%
2025-07-01	23.0000	23.0000	23.0000	23.0000	0.000%	1	1	+2.522%