Dark

SMCI20281215P25
SMCI Dec 15 2028 25.00 Put (SMCI281215P00025000)
option OPRA

EOD

Sep 17, 2026

7.00-6.417%(-0.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.2500	7.2500	7.0000	7.0000	-6.417%	5	3,035	0.000%
2026-09-16	7.5900	7.5900	7.4800	7.4800	-2.094%	23	3,039	-6.417%
2026-09-15	7.6000	7.6400	7.6000	7.6400	+5.379%	5	3,052	-8.377%
2026-09-11	7.3500	7.3500	6.9000	7.2500	-2.685%	11	3,053	-3.448%
2026-09-10	7.4000	7.4500	7.3500	7.4500	+1.361%	1,001	3,060	-6.040%
2026-09-09	7.3500	7.3500	7.3500	7.3500	+1.801%	1	2,073	-4.762%
2026-09-08	7.3000	7.4500	7.2000	7.2200	-1.769%	9	2,073	-3.047%
2026-09-04	7.3000	7.4000	7.1500	7.3500	-2.000%	23	2,064	-4.762%
2026-09-03	7.8000	7.8000	7.5000	7.5000	-4.092%	52	2,064	-6.667%
2026-09-02	7.7800	7.8200	7.7800	7.8200	+0.256%	3	2,044	-10.486%
2026-09-01	7.8500	7.9100	7.8000	7.8000	-0.383%	103	2,046	-10.256%
2026-08-31	7.8300	7.8300	7.8300	7.8300	-1.757%	4	2,059	-10.600%
2026-08-28	7.9700	7.9700	7.9700	7.9700	-3.394%	1	2,063	-12.171%
2026-08-27	7.7000	8.2500	7.7000	8.2500	+4.167%	11	2,062	-15.152%
2026-08-26	8.0000	8.0000	7.9000	7.9200	0.000%	28	2,064	-11.616%
2026-08-25	7.9500	7.9500	7.9000	7.9200	-5.150%	11	2,040	-11.616%
2026-08-24	8.3400	8.4100	8.3100	8.3500	+2.328%	8	2,038	-16.168%
2026-08-21	8.1600	8.1600	8.1600	8.1600	-1.091%	6	2,033	-14.216%
2026-08-20	8.2500	8.2500	8.2500	8.2500	+1.227%	2	2,027	-15.152%
2026-08-19	8.1500	8.1500	8.1500	8.1500	+0.742%	1	2,025	-14.110%
2026-08-18	8.0900	8.0900	8.0900	8.0900	+0.497%	1	2,024	-13.473%
2026-08-17	7.9000	8.1000	7.9000	8.0500	+1.258%	4	2,023	-13.043%
2026-08-13	8.0000	8.0500	7.6700	7.9500	-3.636%	56	2,019	-11.950%
2026-08-12	8.7700	8.7700	8.0100	8.2500	-13.613%	42	2,055	-15.152%
2026-08-11	9.4800	9.5500	9.4500	9.5500	-2.551%	3	2,059	-26.702%
2026-08-07	9.8000	9.8000	9.8000	9.8000	-1.804%	1	2,060	-28.571%
2026-08-04	10.2500	10.3000	9.9500	9.9800	-4.223%	17	2,061	-29.860%
2026-08-03	10.4800	10.5000	10.2400	10.4200	+0.289%	37	2,063	-32.821%
2026-07-31	10.3900	10.3900	10.3900	10.3900	-2.258%	1	2,083	-32.628%
2026-07-30	10.6000	10.6300	10.4500	10.6300	-0.932%	9	2,082	-34.149%
2026-07-29	10.7200	10.7300	10.7200	10.7300	-0.186%	2	2,075	-34.762%
2026-07-28	10.5000	11.0000	10.5000	10.7500	+5.392%	106	2,073	-34.884%
2026-07-27	10.2000	10.2000	10.2000	10.2000	+3.030%	1	2,023	-31.373%
2026-07-23	10.0300	10.0300	9.9000	9.9000	0.000%	23	2,022	-29.293%
2026-07-22	10.1500	10.1500	9.9000	9.9000	-10.000%	36	2,007	-29.293%
2026-07-21	11.0000	11.0000	11.0000	11.0000	-4.348%	3	2,036	-36.364%
2026-07-20	11.3000	11.5000	11.3000	11.5000	+2.954%	12	2,033	-39.130%
2026-07-17	11.6000	11.6000	11.1700	11.1700	+1.086%	15	2,021	-37.332%
2026-07-16	11.0000	11.2000	11.0000	11.0500	+3.756%	15	2,018	-36.652%
2026-07-15	10.6500	10.6500	10.6500	10.6500	-0.467%	2	2,004	-34.272%
2026-07-13	10.1500	10.7000	10.1500	10.7000	+2.099%	40	2,002	-34.579%
2026-07-09	10.4000	10.4800	10.4000	10.4800	-2.512%	6	1,962	-33.206%
2026-07-08	10.7500	10.7500	10.7500	10.7500	-4.529%	10	1,958	-34.884%
2026-07-07	11.0000	11.2600	11.0000	11.2600	+2.364%	12	1,968	-37.833%
2026-07-06	10.8000	11.0000	10.8000	11.0000	+1.382%	21	1,958	-36.364%
2026-07-02	10.6300	10.9600	10.6300	10.8500	+0.836%	728	1,209	-35.484%
2026-07-01	10.2000	10.8000	10.2000	10.7600	+2.476%	22	1,209	-34.944%
2026-06-30	10.6000	10.6000	10.5000	10.5000	-3.670%	2	1,198	-33.333%
2026-06-29	10.1000	10.9000	10.1000	10.9000	+9.990%	27	1,198	-35.780%
2026-06-26	10.0600	10.0600	9.9100	9.9100	-0.801%	3	1,171	-29.364%
2026-06-25	9.9900	9.9900	9.9900	9.9900	-0.100%	1	1,168	-29.930%
2026-06-24	9.6100	10.0000	9.6100	10.0000	+0.503%	7	1,168	-30.000%
2026-06-23	9.9500	9.9500	9.9500	9.9500	+3.002%	1	1,163	-29.648%
2026-06-22	9.8400	9.8400	9.6600	9.6600	-5.201%	2	1,162	-27.536%
2026-06-18	10.5500	10.5500	10.1900	10.1900	-2.301%	2	1,148	-31.305%
2026-06-17	10.4300	10.4300	10.4300	10.4300	+2.255%	10	1,148	-32.886%
2026-06-15	10.2500	10.2500	10.2000	10.2000	-2.299%	2	1,148	-31.373%
2026-06-12	10.4400	10.4400	10.4400	10.4400	+0.870%	1	1,148	-32.950%
2026-06-11	10.7000	10.7000	10.1500	10.3500	+0.485%	14	1,148	-32.367%
2026-06-10	9.5700	10.3000	9.1000	10.3000	+19.767%	28	1,137	-32.039%
2026-06-09	8.5000	8.9000	8.5000	8.6000	+1.775%	112	1,110	-18.605%
2026-06-08	8.4500	8.4500	8.4500	8.4500	+8.333%	13	1,088	-17.160%
2026-06-04	8.1000	8.2000	7.8000	7.8000	-2.743%	8	1,075	-10.256%
2026-06-03	8.0000	8.0200	8.0000	8.0200	+1.519%	51	1,068	-12.718%
2026-06-02	8.5900	8.5900	7.8000	7.9000	-0.126%	52	1,119	-11.392%
2026-06-01	7.9700	8.0000	7.9100	7.9100	-1.125%	9	1,069	-11.504%
2026-05-29	8.0700	8.0700	8.0000	8.0000	-3.382%	2	1,066	-12.500%
2026-05-28	8.3500	8.3500	8.2800	8.2800	-2.588%	2	1,066	-15.459%
2026-05-27	8.6200	8.7000	8.4900	8.5000	-3.079%	47	1,067	-17.647%
2026-05-26	8.7700	8.7700	8.7700	8.7700	0.000%	1	1,048	-20.182%
2026-05-22	9.2000	9.2000	8.6700	8.7700	-10.783%	15	1,049	-20.182%
2026-05-18	9.8300	9.8300	9.8300	9.8300	+1.865%	1	1,041	-28.789%
2026-05-15	9.4000	9.6500	9.4000	9.6500	+1.579%	2	1,041	-27.461%
2026-05-14	9.5000	9.5000	9.5000	9.5000	+2.703%	3	1,040	-26.316%
2026-05-12	9.2500	9.4500	9.2000	9.2500	+0.434%	24	1,021	-24.324%
2026-05-08	9.2100	9.2100	9.2100	9.2100	-1.180%	2	1,021	-23.996%
2026-05-07	8.9800	9.3200	8.9800	9.3200	+3.556%	14	1,023	-24.893%
2026-05-06	9.4000	9.4500	9.0000	9.0000	-17.051%	50	1,023	-22.222%
2026-05-04	10.2000	10.8500	10.2000	10.8500	+5.340%	12	1,035	-35.484%
2026-04-30	10.3000	10.3000	10.3000	10.3000	-1.624%	1	1,027	-32.039%
2026-04-29	10.7500	10.7500	10.4700	10.4700	+3.153%	5	1,026	-33.142%
2026-04-27	10.2000	10.2000	10.1500	10.1500	-1.361%	2	1,021	-31.034%
2026-04-24	10.2900	10.2900	10.2900	10.2900	-0.580%	10	1,021	-31.973%
2026-04-23	10.3500	10.3500	10.3500	10.3500	+3.500%	13	1,021	-32.367%
2026-04-22	10.0000	10.0000	10.0000	10.0000	+0.503%	20	1,008	-30.000%
2026-04-21	9.9500	9.9500	9.9500	9.9500	-2.163%	1	1,029	-29.648%
2026-04-20	10.1700	10.1700	10.1700	10.1700	-1.739%	1	1,029	-31.170%
2026-04-16	10.3500	10.3500	10.3500	10.3500	-1.335%	1	1,030	-32.367%
2026-04-15	10.4900	10.4900	10.4900	10.4900	-0.095%	1	1,031	-33.270%
2026-04-14	10.6700	10.6700	10.4300	10.5000	-2.778%	4	1,030	-33.333%
2026-04-13	10.8000	10.8000	10.8000	10.8000	-4.930%	6	1,030	-35.185%
2026-04-10	11.2300	11.3600	11.2300	11.3600	-4.135%	4	1,033	-38.380%
2026-04-09	11.8500	11.8500	11.8500	11.8500	-6.101%	1	1,029	-40.928%
2026-04-07	12.6200	12.6200	12.6200	12.6200	+6.949%	5	1,028	-44.532%
2026-04-06	11.8000	11.8000	11.8000	11.8000	-0.840%	1	1,033	-40.678%
2026-03-31	12.2000	12.2000	11.9000	11.9000	+7.207%	3	1,032	-41.176%
2026-03-30	12.0000	12.0000	11.1000	11.1000	-7.035%	701	1,031	-36.937%
2026-03-26	12.1000	12.2200	11.8700	11.9400	+4.188%	14	330	-41.374%
2026-03-25	11.6000	11.8500	11.4000	11.4600	-3.046%	68	330	-38.918%
2026-03-24	12.0500	12.1800	11.6000	11.8200	-1.909%	94	338	-40.778%
2026-03-23	12.0000	12.0500	11.6800	12.0500	-3.600%	71	288	-41.909%
2026-03-20	10.3000	12.5000	10.0000	12.5000	+44.509%	213	275	-44.000%
2026-03-18	8.6500	8.6500	8.6500	8.6500	+4.217%	1	171	-19.075%
2026-03-16	8.3500	8.3500	8.3000	8.3000	-6.742%	21	170	-15.663%
2026-03-09	8.9000	8.9000	8.9000	8.9000	+2.890%	1	154	-21.348%
2026-03-06	8.6500	8.6500	8.6500	8.6500	+1.765%	3	155	-19.075%
2026-03-04	8.6200	8.6200	8.5000	8.5000	-2.299%	11	155	-17.647%
2026-03-03	8.7000	8.7000	8.7000	8.7000	0.000%	1	145	-19.540%
2026-03-02	8.9000	9.0500	8.7000	8.7000	+0.578%	44	144	-19.540%
2026-02-26	8.6500	8.6500	8.6500	8.6500	+1.765%	1	135	-19.075%
2026-02-25	8.5000	8.5000	8.5000	8.5000	+0.354%	5	140	-17.647%
2026-02-19	8.4500	8.7100	8.4500	8.4700	-0.353%	22	140	-17.355%
2026-02-18	8.5000	8.5000	8.5000	8.5000	-1.278%	8	118	-17.647%
2026-02-11	8.6100	8.6100	8.6100	8.6100	+1.773%	5	110	-18.699%
2026-02-09	8.5000	8.5000	8.4600	8.4600	+3.171%	38	105	-17.258%
2026-02-06	8.8000	8.8000	8.2000	8.2000	-8.889%	25	109	-14.634%
2026-02-05	9.2500	9.2500	8.9500	9.0000	+4.895%	11	106	-22.222%
2026-02-04	8.3500	9.0500	8.3500	8.5800	-6.230%	4	104	-18.415%
2026-02-03	9.1500	9.1500	9.1500	9.1500	+1.667%	10	103	-23.497%
2026-02-02	9.0000	9.0000	9.0000	9.0000	-0.552%	14	97	-22.222%
2026-01-27	8.9000	9.0500	8.9000	9.0500	+3.429%	3	83	-22.652%
2026-01-26	8.8000	8.8300	8.6700	8.7500	+0.229%	12	80	-20.000%
2026-01-23	8.2500	8.7300	8.2500	8.7300	+1.512%	13	68	-19.817%
2026-01-22	8.4500	8.6000	8.4500	8.6000	-0.463%	7	67	-18.605%
2026-01-21	8.7000	8.7000	8.6400	8.6400	-1.257%	2	60	-18.981%
2026-01-20	8.7500	8.7500	8.7500	8.7500	+2.339%	8	60	-20.000%
2026-01-16	8.5800	8.6200	8.4000	8.5500	-3.933%	53	62	-18.129%
2026-01-15	8.9500	8.9500	8.9000	8.9000	-2.732%	4	62	-21.348%
2026-01-14	9.1500	9.1500	9.1500	9.1500	+0.109%	1	62	-23.497%
2026-01-13	9.0100	9.2000	8.9000	9.1400	+10.788%	83	62	-23.414%
2026-01-12	8.2500	8.2500	8.2500	8.2500	0.000%	7	7	-15.152%