Dark

SMCI20281215P23
SMCI Dec 15 2028 23.00 Put (SMCI281215P00023000)
option OPRA

EOD

Sep 17, 2026

6.18-3.438%(-0.22)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.1000	6.1800	6.1000	6.1800	-3.438%	11	1,495	0.000%
2026-09-10	6.4000	6.4000	6.4000	6.4000	-1.387%	1	1,495	-3.438%
2026-09-09	6.4300	6.4900	6.4300	6.4900	+2.853%	10	1,495	-4.777%
2026-09-08	6.3100	6.3100	6.3100	6.3100	-0.630%	3	1,495	-2.060%
2026-09-04	6.3500	6.3500	6.3500	6.3500	-7.837%	1	1,497	-2.677%
2026-08-31	6.8900	6.8900	6.8900	6.8900	+0.878%	1	1,497	-10.305%
2026-08-27	6.8300	6.8300	6.8300	6.8300	-1.443%	1	1,497	-9.517%
2026-08-26	6.9300	6.9300	6.9300	6.9300	+0.435%	4	1,497	-10.823%
2026-08-25	7.0500	7.0500	6.9000	6.9000	-6.757%	5	1,493	-10.435%
2026-08-24	7.4000	7.4000	7.4000	7.4000	+2.778%	3	1,493	-16.486%
2026-08-19	7.2000	7.2000	7.2000	7.2000	+0.982%	1	1,493	-14.167%
2026-08-18	7.1300	7.1300	7.1300	7.1300	+5.630%	1	1,492	-13.324%
2026-08-17	6.9800	6.9800	6.7500	6.7500	-2.878%	6	1,492	-8.444%
2026-08-13	6.7500	7.6000	6.7500	6.9500	-5.827%	15	1,491	-11.079%
2026-08-12	8.0500	8.0500	7.3800	7.3800	-10.000%	12	1,496	-16.260%
2026-08-11	8.2700	8.2700	8.0500	8.2000	-1.205%	21	1,497	-24.634%
2026-08-10	8.3500	8.4500	8.2300	8.3000	-4.817%	6	1,497	-25.542%
2026-08-07	8.5000	8.7200	8.5000	8.7200	-1.022%	2	1,495	-29.128%
2026-08-05	8.8100	8.8100	8.8100	8.8100	-1.011%	4	1,496	-29.852%
2026-08-04	8.9900	8.9900	8.9000	8.9000	-2.412%	2	1,496	-30.562%
2026-08-03	9.2400	9.2400	9.1200	9.1200	-4.000%	2	1,496	-32.237%
2026-07-29	9.4000	9.5000	9.4000	9.5000	-1.452%	21	1,495	-34.947%
2026-07-28	9.5100	9.6400	9.5100	9.6400	+6.519%	18	1,474	-35.892%
2026-07-27	9.0500	9.0500	9.0500	9.0500	+2.958%	1	1,465	-31.713%
2026-07-23	8.6900	8.7900	8.5300	8.7900	+0.572%	31	1,466	-29.693%
2026-07-22	8.9900	8.9900	8.7400	8.7400	-12.600%	4	1,442	-29.291%
2026-07-20	10.0000	10.0000	10.0000	10.0000	-1.672%	3	1,441	-38.200%
2026-07-17	10.0000	10.2500	10.0000	10.1700	+5.389%	15	1,440	-39.233%
2026-07-16	9.5700	9.6500	9.5700	9.6500	+3.430%	2	1,436	-35.959%
2026-07-13	9.4000	9.4000	9.3300	9.3300	+1.745%	14	1,436	-33.762%
2026-07-10	9.1700	9.1700	9.1700	9.1700	-4.479%	1	1,426	-32.606%
2026-07-06	9.5100	9.6000	9.5100	9.6000	-2.141%	2	1,425	-35.625%
2026-07-02	9.3900	9.8100	9.3900	9.8100	+4.362%	33	1,417	-37.003%
2026-06-30	9.0500	9.4000	9.0500	9.4000	+5.618%	3	1,417	-34.255%
2026-06-29	8.9000	8.9000	8.9000	8.9000	+4.829%	1	1,416	-30.562%
2026-06-22	8.4900	8.4900	8.4900	8.4900	-7.717%	1	1,416	-27.208%
2026-06-16	9.2000	9.2000	9.2000	9.2000	+2.679%	1	1,416	-32.826%
2026-06-15	8.9600	8.9600	8.9600	8.9600	-1.430%	1	1,415	-31.027%
2026-06-11	9.5000	9.5000	9.0900	9.0900	+3.295%	4	1,415	-32.013%
2026-06-10	8.2500	8.9200	8.2500	8.8000	+22.053%	9	1,414	-29.773%
2026-06-09	7.2100	7.2100	7.2100	7.2100	-3.867%	4	1,414	-14.286%
2026-06-03	7.0500	7.5000	7.0400	7.5000	+8.696%	4	1,418	-17.600%
2026-06-02	6.9000	6.9000	6.9000	6.9000	-1.709%	10	1,416	-10.435%
2026-06-01	7.2500	7.2500	7.0200	7.0200	-5.772%	5	1,426	-11.966%
2026-05-29	7.3100	7.4500	7.3100	7.4500	+3.186%	3	1,427	-17.047%
2026-05-28	7.2200	7.2200	7.2200	7.2200	-3.605%	3	1,429	-14.404%
2026-05-27	7.6900	7.7300	6.9500	7.4900	-3.105%	5	1,426	-17.490%
2026-05-26	7.4700	7.7500	7.4700	7.7300	-0.258%	13	1,425	-20.052%
2026-05-22	7.8200	7.8200	7.7500	7.7500	-1.899%	4	1,424	-20.258%
2026-05-21	7.9000	7.9000	7.9000	7.9000	-9.195%	1	1,426	-21.772%
2026-05-18	8.7000	8.7000	8.7000	8.7000	+4.819%	1	1,426	-28.966%
2026-05-12	8.3500	8.3500	8.3000	8.3000	-7.778%	2	1,426	-25.542%
2026-05-08	9.0000	9.0000	9.0000	9.0000	+11.111%	2	1,427	-31.333%
2026-05-07	7.7400	8.1000	7.7400	8.1000	-1.099%	8	1,427	-23.704%
2026-05-06	8.2000	8.2000	8.1900	8.1900	-7.143%	2	1,423	-24.542%
2026-05-05	8.8200	8.8200	8.8200	8.8200	-2.863%	1	1,422	-29.932%
2026-05-01	9.0800	9.0800	9.0800	9.0800	+2.137%	1	1,421	-31.938%
2026-04-27	8.8900	8.8900	8.8900	8.8900	-2.308%	1	1,421	-30.484%
2026-04-24	9.1000	9.1000	9.1000	9.1000	-1.087%	1	1,420	-32.088%
2026-04-23	9.1800	9.3200	9.0500	9.2000	+4.784%	16	1,421	-32.826%
2026-04-22	8.7800	8.7800	8.7800	8.7800	-0.341%	1	1,419	-29.613%
2026-04-21	8.8500	8.8500	8.7000	8.8100	-1.564%	6	1,419	-29.852%
2026-04-20	8.9500	8.9500	8.9500	8.9500	-0.996%	1	1,419	-30.950%
2026-04-17	9.0400	9.0400	9.0400	9.0400	+0.444%	1	1,418	-31.637%
2026-04-16	9.2000	9.3000	9.0000	9.0000	-3.640%	3	1,417	-31.333%
2026-04-15	9.3000	9.3900	9.3000	9.3400	+3.204%	8	1,417	-33.833%
2026-04-14	9.5000	9.5000	9.0500	9.0500	-8.122%	14	1,414	-31.713%
2026-04-13	9.8500	9.8500	9.8500	9.8500	-0.706%	1	1,424	-37.259%
2026-04-10	10.2000	10.2000	9.9200	9.9200	-6.238%	12	1,424	-37.702%
2026-04-09	10.2500	10.5800	10.2500	10.5800	+0.284%	2	1,415	-41.588%
2026-04-08	10.5500	10.5500	10.5500	10.5500	-3.741%	1	1,415	-41.422%
2026-04-07	11.0000	11.0000	10.9600	10.9600	+2.911%	101	1,414	-43.613%
2026-04-06	10.7000	11.0000	10.6500	10.6500	+1.140%	120	1,313	-41.972%
2026-04-01	10.5000	10.5300	10.1100	10.5300	+0.286%	11	1,323	-41.311%
2026-03-27	10.7700	10.8000	10.5000	10.5000	-1.223%	3	1,322	-41.143%
2026-03-26	10.2000	11.2000	10.2000	10.6300	+3.809%	40	1,320	-41.863%
2026-03-25	10.4000	10.5500	9.9500	10.2400	-2.754%	81	1,316	-39.648%
2026-03-24	10.6400	11.0000	10.5000	10.5300	+1.250%	56	1,316	-41.311%
2026-03-23	10.7400	10.8700	9.9000	10.4000	-0.952%	65	1,305	-40.577%
2026-03-20	8.5000	10.8000	8.5000	10.5000	+40.000%	205	1,308	-41.143%
2026-03-12	7.5000	7.5000	7.5000	7.5000	-3.723%	3	1,280	-17.600%
2026-03-09	7.7900	7.7900	7.7900	7.7900	+1.169%	2	1,280	-20.668%
2026-03-06	7.7000	7.7000	7.7000	7.7000	+1.050%	3	1,278	-19.740%
2026-03-04	7.6200	7.6200	7.6200	7.6200	+2.419%	10	1,278	-18.898%
2026-03-02	7.4000	7.5100	7.4000	7.4400	+1.224%	3	1,268	-16.935%
2026-02-20	7.3500	7.3500	7.3500	7.3500	-5.161%	10	1,266	-15.918%
2026-02-19	7.4200	7.7500	7.4200	7.7500	+1.974%	101	1,266	-20.258%
2026-02-11	7.7800	7.7800	7.5800	7.6000	-0.654%	3	1,206	-18.684%
2026-02-05	7.6500	7.6500	7.6500	7.6500	+3.378%	2	1,205	-19.216%
2026-02-04	7.2400	7.4000	7.2200	7.4000	-7.846%	51	1,205	-16.486%
2026-02-03	7.9600	8.0800	7.9600	8.0300	+4.694%	10	1,156	-23.039%
2026-01-23	7.4600	7.7000	7.4000	7.6700	+3.369%	1,122	1,156	-19.426%
2026-01-22	7.4200	7.4200	7.4200	7.4200	+3.056%	23	38	-16.712%
2026-01-20	7.2000	7.2000	7.2000	7.2000	-4.255%	2	15	-14.167%
2026-01-16	7.5200	7.7900	7.5200	7.5200	-2.338%	12	1	-17.819%
2026-01-09	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	-19.740%