Dark

SMCI20281215P28
SMCI Dec 15 2028 28.00 Put (SMCI281215P00028000)
option OPRA

EOD

Sep 17, 2026

8.43-7.667%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.4300	8.4300	8.4300	8.4300	-7.667%	1	398	0.000%
2026-09-14	9.1300	9.1300	9.1300	9.1300	+1.897%	1	398	-7.667%
2026-09-10	9.0500	9.0500	8.8000	8.9600	-0.444%	5	398	-5.915%
2026-09-09	9.0000	9.0000	9.0000	9.0000	+0.559%	1	397	-6.333%
2026-09-04	8.9500	8.9500	8.9500	8.9500	-4.787%	1	397	-5.810%
2026-09-03	9.4000	9.4000	9.4000	9.4000	-2.591%	1	397	-10.319%
2026-09-01	9.6500	9.6500	9.6500	9.6500	+4.324%	1	397	-12.642%
2026-08-31	9.2500	9.2500	9.2500	9.2500	-1.596%	1	397	-8.865%
2026-08-27	9.4000	9.4000	9.4000	9.4000	-4.179%	2	396	-10.319%
2026-08-21	9.8100	9.8100	9.8100	9.8100	+0.102%	5	395	-14.067%
2026-08-19	9.7800	9.8000	9.7800	9.8000	+3.158%	3	395	-13.980%
2026-08-17	9.5000	9.5000	9.5000	9.5000	-5.378%	1	395	-11.263%
2026-08-12	10.2500	10.2500	10.0400	10.0400	-9.955%	2	395	-16.036%
2026-08-11	11.1900	11.1900	11.1500	11.1500	-0.446%	2	395	-24.395%
2026-08-10	11.2000	11.2000	11.2000	11.2000	-7.438%	2	394	-24.732%
2026-08-06	12.1000	12.1000	12.1000	12.1000	+1.938%	1	394	-30.331%
2026-08-05	11.9100	11.9100	11.8700	11.8700	0.000%	5	394	-28.981%
2026-08-04	11.8700	11.8700	11.8700	11.8700	-2.705%	15	394	-28.981%
2026-08-03	12.2000	12.2000	12.2000	12.2000	-1.454%	1	409	-30.902%
2026-07-31	12.3800	12.3800	12.3800	12.3800	-4.769%	15	410	-31.906%
2026-07-29	12.7800	13.0000	12.7800	13.0000	+5.777%	2	395	-35.154%
2026-07-28	12.2000	12.3800	12.2000	12.2900	+2.417%	102	395	-31.408%
2026-07-24	12.0000	12.0000	12.0000	12.0000	+2.215%	20	354	-29.750%
2026-07-23	11.7000	11.7400	11.7000	11.7400	0.000%	3	354	-28.194%
2026-07-22	11.7800	11.7800	11.7400	11.7400	-13.676%	11	354	-28.194%
2026-07-20	13.5500	13.6000	13.5500	13.6000	-0.730%	2	355	-38.015%
2026-07-17	13.7000	13.7000	13.7000	13.7000	+3.396%	10	353	-38.467%
2026-07-16	12.8800	13.2500	12.8800	13.2500	+4.085%	35	359	-36.377%
2026-07-15	12.7300	12.7300	12.7300	12.7300	+1.273%	5	332	-33.778%
2026-07-13	12.6000	12.6000	12.5700	12.5700	-1.720%	15	327	-32.936%
2026-07-09	12.1100	12.7900	12.1100	12.7900	-0.467%	5	312	-34.089%
2026-07-08	12.9000	12.9000	12.8500	12.8500	+5.761%	2	313	-34.397%
2026-07-02	12.1500	12.1500	12.1500	12.1500	-5.226%	1	312	-30.617%
2026-07-01	12.7700	12.8200	12.6700	12.8200	+4.910%	16	312	-34.243%
2026-06-30	12.7100	12.7100	12.2200	12.2200	-2.083%	3	312	-31.015%
2026-06-29	12.4800	12.4800	12.4800	12.4800	+7.124%	3	310	-32.452%
2026-06-26	11.6500	11.6500	11.6500	11.6500	+0.953%	1	307	-27.639%
2026-06-24	11.5400	11.5400	11.5400	11.5400	-0.774%	2	306	-26.950%
2026-06-23	11.6300	11.6300	11.6300	11.6300	+1.307%	1	304	-27.515%
2026-06-22	11.4800	11.4800	11.4800	11.4800	-5.902%	1	303	-26.568%
2026-06-18	12.5100	12.5100	12.1500	12.2000	-0.813%	30	272	-30.902%
2026-06-17	12.3000	12.3000	12.3000	12.3000	+3.015%	2	272	-31.463%
2026-06-15	11.9400	11.9400	11.9400	11.9400	-1.890%	1	272	-29.397%
2026-06-11	11.9000	12.3800	11.9000	12.1700	-1.057%	3	272	-30.731%
2026-06-10	11.8500	12.3000	11.8500	12.3000	+23.370%	2	270	-31.463%
2026-06-05	9.9700	9.9700	9.9700	9.9700	+2.256%	3	269	-15.446%
2026-06-02	9.7500	9.7500	9.7500	9.7500	0.000%	1	267	-13.538%
2026-05-29	9.7500	9.7500	9.7500	9.7500	-2.985%	3	268	-13.538%
2026-05-28	9.7300	10.0500	9.7300	10.0500	-1.471%	7	270	-16.119%
2026-05-27	10.5000	10.6500	10.2000	10.2000	-3.318%	53	266	-17.353%
2026-05-22	10.5500	10.5500	10.5500	10.5500	-4.955%	1	248	-20.095%
2026-05-20	10.8700	11.1000	10.8700	11.1000	-3.729%	22	247	-24.054%
2026-05-19	11.5300	11.5300	11.5300	11.5300	+1.140%	1	266	-26.886%
2026-05-12	11.4000	11.4000	11.4000	11.4000	+9.300%	1	266	-26.053%
2026-05-11	10.4300	10.4300	10.4300	10.4300	-2.432%	1	266	-19.175%
2026-05-07	10.5500	10.6900	10.5500	10.6900	+1.810%	3	266	-21.141%
2026-05-06	11.4500	11.4500	9.9500	10.5000	-13.079%	23	263	-19.714%
2026-05-04	12.0800	12.0800	12.0800	12.0800	-0.821%	80	252	-30.215%
2026-05-01	12.1800	12.1800	12.1800	12.1800	-2.948%	1	171	-30.788%
2026-04-29	12.5500	12.5500	12.5500	12.5500	+5.021%	1	171	-32.829%
2026-04-24	11.9500	11.9500	11.9500	11.9500	-1.646%	20	170	-29.456%
2026-04-23	12.2300	12.2300	12.1500	12.1500	+3.846%	3	164	-30.617%
2026-04-22	11.7000	11.7000	11.7000	11.7000	+0.429%	1	162	-27.949%
2026-04-20	11.6500	11.6500	11.6500	11.6500	-1.688%	1	161	-27.639%
2026-04-16	11.8500	11.8500	11.8500	11.8500	-3.423%	5	160	-28.861%
2026-04-14	12.6700	12.6700	12.2700	12.2700	-8.976%	26	158	-31.296%
2026-04-10	13.4800	13.4800	13.4800	13.4800	-0.517%	20	169	-37.463%
2026-04-09	13.5500	13.5500	13.5500	13.5500	-3.214%	50	149	-37.786%
2026-04-02	14.0400	14.0400	14.0000	14.0000	-1.060%	30	79	-39.786%
2026-04-01	13.8000	14.1500	13.8000	14.1500	+0.855%	10	79	-40.424%
2026-03-31	14.3200	14.3200	14.0300	14.0300	-1.128%	5	74	-39.914%
2026-03-26	14.2700	14.2700	13.8500	14.1900	+0.996%	10	69	-40.592%
2026-03-24	14.1100	14.2000	13.5500	14.0500	+2.780%	13	70	-40.000%
2026-03-23	14.0500	14.0500	13.6700	13.6700	-0.942%	2	69	-38.332%
2026-03-20	11.0000	13.8000	11.0000	13.8000	+37.313%	24	67	-38.913%
2026-03-17	10.0500	10.0500	10.0500	10.0500	-4.286%	1	75	-16.119%
2026-03-13	10.5000	10.5000	10.5000	10.5000	+1.449%	2	75	-19.714%
2026-03-12	10.3500	10.3500	10.3500	10.3500	+1.870%	5	74	-18.551%
2026-03-11	10.1600	10.1600	10.1600	10.1600	-5.312%	5	74	-17.028%
2026-03-03	10.2500	10.7300	10.2500	10.7300	+3.173%	2	69	-21.435%
2026-02-20	10.4000	10.4000	10.4000	10.4000	+1.662%	1	67	-18.942%
2026-02-19	10.2300	10.2300	10.2300	10.2300	-4.749%	1	67	-17.595%
2026-02-13	10.7400	10.7400	10.7400	10.7400	-0.186%	1	67	-21.508%
2026-02-02	10.6500	10.7600	10.6500	10.7600	+2.967%	12	67	-21.654%
2026-01-28	10.4500	10.4500	10.4500	10.4500	+4.814%	6	56	-19.330%
2026-01-21	9.1300	10.9500	9.1300	9.9700	-2.255%	5	62	-15.446%
2026-01-16	10.4000	10.4000	10.2000	10.2000	-5.380%	2	62	-17.353%
2026-01-15	10.7800	10.7800	10.7800	10.7800	-2.883%	1	62	-21.800%
2026-01-14	11.0000	11.1000	10.7000	11.1000	+3.738%	12	63	-24.054%
2026-01-13	11.0000	11.1200	10.7000	10.7000	+2.786%	14	53	-21.215%
2026-01-12	10.4100	10.4100	10.4100	10.4100	-1.046%	10	39	-19.020%
2026-01-08	10.6500	10.6600	10.5200	10.5200	+1.349%	28	29	-19.867%
2026-01-05	10.3800	10.3800	10.3800	10.3800	0.000%	1	1	-18.786%