Dark

SMCI20281215P15
SMCI Dec 15 2028 15.00 Put (SMCI281215P00015000)
option OPRA

EOD

Sep 17, 2026

2.89-9.688%(-0.31)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.9500	2.9700	2.8800	2.8900	-9.688%	7	8,711	0.000%
2026-09-16	3.2000	3.2000	3.2000	3.2000	+2.894%	10	8,711	-9.688%
2026-09-14	3.1800	3.1800	3.1100	3.1100	+1.967%	2	8,711	-7.074%
2026-09-11	3.0500	3.0500	3.0500	3.0500	-4.389%	1	8,711	-5.246%
2026-09-10	3.2900	3.2900	3.1800	3.1900	+1.270%	300	8,711	-9.404%
2026-09-09	3.1600	3.1600	3.1500	3.1500	+2.941%	52	8,533	-8.254%
2026-09-08	3.0000	3.0600	3.0000	3.0600	+0.328%	111	8,533	-5.556%
2026-09-04	3.1000	3.1000	3.0300	3.0500	-6.154%	36	8,542	-5.246%
2026-09-03	3.2000	3.2500	3.2000	3.2500	-5.523%	52	8,542	-11.077%
2026-09-01	3.4500	3.4500	3.4400	3.4400	+2.687%	5	8,542	-15.988%
2026-08-31	3.4000	3.4000	3.3500	3.3500	-2.899%	35	8,538	-13.731%
2026-08-28	3.4500	3.4500	3.4500	3.4500	+2.985%	48	8,538	-16.232%
2026-08-27	3.3800	3.3800	3.3500	3.3500	-1.471%	5	8,538	-13.731%
2026-08-26	3.4000	3.4000	3.4000	3.4000	+4.615%	5	8,539	-15.000%
2026-08-25	3.2500	3.2500	3.2500	3.2500	-7.143%	3	8,539	-11.077%
2026-08-18	3.5000	3.5000	3.5000	3.5000	-5.405%	3	8,542	-17.429%
2026-08-17	3.7000	3.7000	3.7000	3.7000	+7.246%	1	8,542	-21.892%
2026-08-14	3.4500	3.4500	3.4500	3.4500	+0.291%	1	8,543	-16.232%
2026-08-13	2.4700	3.4600	2.4700	3.4400	-4.444%	9	8,543	-15.988%
2026-08-12	3.6500	3.7500	3.6000	3.6000	-12.833%	43	8,549	-19.722%
2026-08-11	4.1000	4.1800	4.1000	4.1300	-3.953%	5	8,587	-30.024%
2026-08-10	4.2000	4.3000	4.2000	4.3000	0.000%	3	8,585	-32.791%
2026-08-07	4.5000	4.5000	4.3000	4.3000	-5.495%	32	8,585	-32.791%
2026-08-06	4.5500	4.5500	4.5500	4.5500	+13.750%	100	8,616	-36.484%
2026-08-04	4.0000	4.0000	4.0000	4.0000	-14.530%	1	8,574	-27.750%
2026-08-03	4.6800	4.6800	4.6800	4.6800	-2.703%	5	8,574	-38.248%
2026-07-31	4.6200	4.8100	4.6200	4.8100	+1.263%	2	8,574	-39.917%
2026-07-30	4.8000	4.8000	4.7500	4.7500	-5.000%	2	8,573	-39.158%
2026-07-29	4.8500	5.0000	4.7600	5.0000	+4.167%	23	8,572	-42.200%
2026-07-28	5.4600	5.4600	4.8000	4.8000	+3.226%	312	8,562	-39.792%
2026-07-24	4.6500	4.6500	4.6500	4.6500	+1.087%	10	8,366	-37.849%
2026-07-23	4.6000	4.6000	4.5500	4.6000	+0.877%	71	8,376	-37.174%
2026-07-22	5.2500	5.2500	4.4500	4.5600	-11.628%	520	8,306	-36.623%
2026-07-21	5.1300	5.1600	5.1300	5.1600	-2.825%	13	8,043	-43.992%
2026-07-20	5.3100	5.3100	5.3100	5.3100	+0.189%	1	8,033	-45.574%
2026-07-17	5.3000	5.3000	5.3000	5.3000	+1.533%	110	8,033	-45.472%
2026-07-16	5.1000	5.2200	5.1000	5.2200	+3.366%	1,179	7,923	-44.636%
2026-07-15	5.0000	5.0500	5.0000	5.0500	+2.851%	1,546	7,031	-42.772%
2026-07-10	4.9100	4.9100	4.9100	4.9100	+1.656%	1	6,246	-41.141%
2026-07-09	4.8300	4.8300	4.8300	4.8300	-3.012%	1	6,247	-40.166%
2026-07-08	4.9800	4.9800	4.9800	4.9800	-3.301%	1	6,246	-41.968%
2026-07-07	5.2000	5.2000	5.1500	5.1500	+1.980%	2	6,245	-43.883%
2026-07-06	5.0500	5.0500	5.0500	5.0500	-1.174%	5	6,243	-42.772%
2026-07-02	5.1100	5.1100	5.1100	5.1100	+6.017%	3	6,238	-43.444%
2026-06-30	4.8000	4.8200	4.8000	4.8200	-3.407%	44	6,238	-40.041%
2026-06-29	4.5500	4.9900	4.5500	4.9900	+10.889%	933	6,194	-42.084%
2026-06-26	4.5000	4.5000	4.5000	4.5000	-5.263%	10	5,515	-35.778%
2026-06-25	4.7500	4.7500	4.7500	4.7500	+3.261%	10	5,505	-39.158%
2026-06-24	4.6000	4.6000	4.6000	4.6000	-1.075%	20	5,505	-37.174%
2026-06-23	4.5500	4.6500	4.5500	4.6500	+3.333%	6	5,485	-37.849%
2026-06-22	4.6300	4.6300	4.5000	4.5000	-1.099%	6	5,480	-35.778%
2026-06-18	4.8500	4.8500	4.5500	4.5500	-4.211%	9	5,473	-36.484%
2026-06-17	4.8700	4.8700	4.7500	4.7500	-2.062%	6	5,473	-39.158%
2026-06-16	4.8500	4.8500	4.8500	4.8500	+1.042%	1	5,473	-40.412%
2026-06-15	4.7000	4.8000	4.7000	4.8000	-3.030%	4	5,471	-39.792%
2026-06-12	4.9500	4.9500	4.8500	4.9500	+3.125%	14	5,471	-41.616%
2026-06-11	4.9500	5.0100	4.8000	4.8000	+1.053%	120	5,471	-39.792%
2026-06-10	4.5000	4.7500	4.2000	4.7500	+17.866%	59	5,439	-39.158%
2026-06-09	4.1000	4.1000	4.0000	4.0300	+4.675%	15	5,382	-28.288%
2026-06-08	3.8500	3.8500	3.8500	3.8500	-3.750%	1	5,384	-24.935%
2026-06-05	4.0000	4.0000	4.0000	4.0000	+11.111%	1	5,384	-27.750%
2026-06-04	3.6000	3.6000	3.6000	3.6000	-1.370%	1	5,384	-19.722%
2026-06-03	3.6500	3.7200	3.6000	3.6500	+1.389%	102	5,384	-20.822%
2026-06-02	3.8000	3.8000	3.5000	3.6000	+2.857%	25	5,291	-19.722%
2026-06-01	3.7000	3.7000	3.5000	3.5000	-2.507%	7	5,290	-17.429%
2026-05-29	3.7500	3.8100	3.5900	3.5900	-5.526%	16	5,296	-19.499%
2026-05-28	3.8500	3.9500	3.7500	3.8000	-2.564%	134	5,307	-23.947%
2026-05-27	3.9500	3.9500	3.8000	3.9000	-1.266%	81	5,312	-25.897%
2026-05-22	4.0000	4.0200	3.9000	3.9500	-4.819%	19	5,231	-26.835%
2026-05-21	4.2500	4.2500	4.1500	4.1500	-1.190%	23	5,232	-30.361%
2026-05-20	4.4000	4.4500	4.2000	4.2000	-5.405%	107	5,232	-31.190%
2026-05-19	4.4400	4.4400	4.4400	4.4400	-3.057%	20	5,206	-34.910%
2026-05-18	4.6400	4.6400	4.5800	4.5800	-0.435%	7	5,206	-36.900%
2026-05-15	4.5500	4.6000	4.5400	4.6000	+7.477%	3	5,206	-37.174%
2026-05-14	4.5000	4.5000	4.2800	4.2800	-4.889%	3	5,214	-32.477%
2026-05-13	4.5000	4.5000	4.5000	4.5000	+5.882%	1	5,213	-35.778%
2026-05-12	4.2500	4.2500	4.2500	4.2500	0.000%	10	5,213	-32.000%
2026-05-11	4.2500	4.2500	4.2500	4.2500	0.000%	100	5,213	-32.000%
2026-05-07	4.2500	4.2500	4.2500	4.2500	0.000%	1	5,324	-32.000%
2026-05-06	4.3000	4.4200	4.1000	4.2500	-13.265%	293	5,325	-32.000%
2026-05-05	4.8000	4.9000	4.2800	4.9000	+8.889%	4	5,286	-41.020%
2026-05-04	4.7400	4.7400	4.5000	4.5000	-6.250%	4	5,284	-35.778%
2026-05-01	4.8000	4.8000	4.8000	4.8000	-2.041%	2	5,282	-39.792%
2026-04-30	4.9000	4.9000	4.9000	4.9000	0.000%	1	5,282	-41.020%
2026-04-29	4.8500	5.0500	4.8500	4.9000	+1.031%	28	5,281	-41.020%
2026-04-28	4.9000	4.9000	4.8500	4.8500	+1.042%	2	5,264	-40.412%
2026-04-24	4.9000	4.9000	4.8000	4.8000	-2.439%	6	5,262	-39.792%
2026-04-23	4.9200	4.9200	4.9200	4.9200	+4.681%	1	5,259	-41.260%
2026-04-22	4.8000	4.8000	4.5500	4.7000	-1.053%	396	5,260	-38.511%
2026-04-21	4.7000	4.7500	4.7000	4.7500	-1.042%	94	5,135	-39.158%
2026-04-20	4.8900	4.8900	4.8000	4.8000	0.000%	6	5,041	-39.792%
2026-04-17	4.8900	4.8900	4.8000	4.8000	-1.031%	2	5,038	-39.792%
2026-04-16	5.0000	5.1000	4.7000	4.8500	-3.000%	12	5,038	-40.412%
2026-04-15	4.9500	5.0000	4.9500	5.0000	0.000%	3	5,036	-42.200%
2026-04-14	5.0000	5.0000	5.0000	5.0000	-9.091%	2	5,033	-42.200%
2026-04-10	5.6400	5.6400	5.5000	5.5000	-4.348%	7	5,033	-47.455%
2026-04-09	5.7500	5.7500	5.7500	5.7500	-4.167%	1	5,030	-49.739%
2026-04-07	6.1500	6.1500	6.0000	6.0000	-0.826%	501	5,029	-51.833%
2026-04-06	5.7500	6.1000	5.7500	6.0500	-8.194%	16	4,809	-52.231%
2026-03-30	6.0000	6.5900	6.0000	6.5900	+19.818%	8	4,809	-56.146%
2026-03-25	5.5500	5.7000	5.5000	5.5000	-1.786%	9	4,809	-47.455%
2026-03-24	5.8700	5.8700	5.6000	5.6000	-1.754%	16	4,809	-48.393%
2026-03-23	6.1600	6.1600	5.6000	5.7000	-2.564%	463	4,808	-49.298%
2026-03-20	4.8700	5.8700	4.3200	5.8500	+50.000%	5,444	4,802	-50.598%
2026-03-19	3.9300	3.9300	3.9000	3.9000	+1.299%	2	873	-25.897%
2026-03-18	3.8500	3.8500	3.8500	3.8500	+7.242%	20	872	-24.935%
2026-03-11	3.7000	3.7000	3.5900	3.5900	+1.127%	2	877	-19.499%
2026-03-10	3.5500	3.5500	3.5500	3.5500	-9.439%	20	877	-18.592%
2026-03-09	3.9500	3.9500	3.9200	3.9200	+12.321%	2	897	-26.276%
2026-02-25	3.4900	3.4900	3.4900	3.4900	-11.646%	1	897	-17.192%
2026-02-24	3.9000	3.9500	3.9000	3.9500	+2.597%	42	897	-26.835%
2026-02-23	3.8500	3.8500	3.8500	3.8500	+6.354%	1	896	-24.935%
2026-02-20	3.6000	3.9000	3.6000	3.6200	-3.467%	4	895	-20.166%
2026-02-19	3.9000	3.9000	3.5400	3.7500	-1.316%	3	893	-22.933%
2026-02-18	3.8000	3.8000	3.8000	3.8000	-6.173%	1	891	-23.947%
2026-02-17	4.0500	4.0500	4.0500	4.0500	0.000%	1	890	-28.642%
2026-02-13	4.0000	4.1000	4.0000	4.0500	+1.250%	40	872	-28.642%
2026-02-12	4.0000	4.0000	4.0000	4.0000	+6.667%	1	872	-27.750%
2026-02-10	3.7000	3.8500	3.5500	3.7500	-1.832%	52	872	-22.933%
2026-02-05	3.8200	3.8200	3.8200	3.8200	+0.526%	2	832	-24.346%
2026-02-04	3.6900	3.9500	3.6800	3.8000	-5.000%	27	832	-23.947%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-2.439%	10	840	-27.750%
2026-02-02	3.9500	4.1000	3.9500	4.1000	+1.485%	13	830	-29.512%
2026-01-29	4.0400	4.0400	4.0400	4.0400	+1.253%	6	817	-28.465%
2026-01-28	3.8500	3.9900	3.8000	3.9900	-1.238%	30	811	-27.569%
2026-01-27	3.9000	4.0400	3.9000	4.0400	+3.590%	3	785	-28.465%
2026-01-26	3.9000	3.9000	3.9000	3.9000	+1.563%	1	782	-25.897%
2026-01-22	3.8000	3.8700	3.8000	3.8400	-0.260%	4	781	-24.740%
2026-01-21	3.6600	3.9500	3.6600	3.8500	+1.316%	34	781	-24.935%
2026-01-16	3.8000	3.8000	3.8000	3.8000	-4.040%	17	750	-23.947%
2026-01-15	3.9500	3.9900	3.9500	3.9600	-1.980%	64	750	-27.020%
2026-01-14	3.8900	4.0600	3.7000	4.0400	+1.000%	709	699	-28.465%
2026-01-13	3.9000	4.0000	3.9000	4.0000	+4.167%	21	65	-27.750%
2026-01-12	3.8400	3.8400	3.8400	3.8400	-0.260%	20	44	-24.740%
2026-01-08	3.8500	3.8500	3.8500	3.8500	+2.122%	20	25	-24.935%
2026-01-07	3.7600	4.0000	3.7600	3.7700	0.000%	5	5	-23.342%