Dark

SMCI20281215P30
SMCI Dec 15 2028 30.00 Put (SMCI281215P00030000)
option OPRA

EOD

Sep 17, 2026

9.60-4.573%(-0.46)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.5300	9.6100	9.5000	9.6000	-4.573%	17	1,960	0.000%
2026-09-14	10.0500	10.0600	10.0500	10.0600	-0.495%	30	1,977	-4.573%
2026-09-11	10.1100	10.1100	10.1100	10.1100	+0.099%	5	1,947	-5.045%
2026-09-10	10.1000	10.1000	10.1000	10.1000	+1.000%	5	1,942	-4.950%
2026-09-09	9.9700	10.0000	9.9700	10.0000	+2.145%	12	1,947	-4.000%
2026-09-08	9.8000	9.8700	9.7500	9.7900	-1.608%	5	1,945	-1.941%
2026-09-04	10.2500	10.2500	9.7200	9.9500	-4.327%	28	1,959	-3.518%
2026-09-03	10.5000	10.5000	10.4000	10.4000	-1.608%	4	1,959	-7.692%
2026-09-02	10.5700	10.5700	10.5700	10.5700	+2.621%	5	1,963	-9.177%
2026-09-01	10.8400	10.8400	10.3000	10.3000	-2.830%	5	1,968	-6.796%
2026-08-31	10.5900	10.6500	10.5400	10.6000	-1.395%	22	1,967	-9.434%
2026-08-28	10.5500	10.7500	10.5500	10.7500	+1.799%	8	1,953	-10.698%
2026-08-27	10.6500	10.6500	10.5000	10.5600	-1.767%	6	1,951	-9.091%
2026-08-26	10.7700	10.8500	10.7000	10.7500	+0.750%	30	1,954	-10.698%
2026-08-25	10.8300	10.8300	10.6700	10.6700	-5.575%	33	1,958	-10.028%
2026-08-24	11.2500	11.3800	11.1900	11.3000	+2.634%	29	1,981	-15.044%
2026-08-20	11.0100	11.0100	11.0100	11.0100	+0.091%	1	1,952	-12.807%
2026-08-19	11.0000	11.0000	11.0000	11.0000	-0.452%	1	1,951	-12.727%
2026-08-18	11.0500	11.0500	11.0500	11.0500	+2.982%	20	1,950	-13.122%
2026-08-17	10.6500	10.9000	10.6500	10.7300	+0.941%	8	1,930	-10.531%
2026-08-14	10.7000	10.8000	10.5000	10.6300	-0.654%	7	1,933	-9.690%
2026-08-13	10.8000	10.8000	10.4000	10.7000	-2.992%	132	1,930	-10.280%
2026-08-12	11.6000	11.6000	10.9500	11.0300	-9.959%	41	2,036	-12.965%
2026-08-11	12.5500	12.7100	12.2500	12.2500	-1.606%	14	2,006	-21.633%
2026-08-10	12.5000	12.5000	12.4500	12.4500	-4.231%	9	2,001	-22.892%
2026-08-07	13.0000	13.0000	13.0000	13.0000	-0.383%	1	2,002	-26.154%
2026-08-06	13.0500	13.0500	13.0500	13.0500	-1.509%	1	2,003	-26.437%
2026-08-05	13.2500	13.2500	13.2500	13.2500	+0.991%	1	2,004	-27.547%
2026-08-04	13.1200	13.1200	13.1200	13.1200	-4.582%	1	2,003	-26.829%
2026-07-31	13.7500	13.7500	13.7500	13.7500	+0.512%	5	2,002	-30.182%
2026-07-30	13.7500	13.7500	13.6800	13.6800	-2.979%	91	1,997	-29.825%
2026-07-29	14.1000	14.1000	14.1000	14.1000	+2.545%	3	1,908	-31.915%
2026-07-28	13.3000	14.1000	13.3000	13.7500	+2.996%	33	1,911	-30.182%
2026-07-27	13.2200	13.3500	13.2200	13.3500	-0.670%	2	1,915	-28.090%
2026-07-24	13.0000	13.4400	13.0000	13.4400	+3.226%	2	1,913	-28.571%
2026-07-23	13.1500	13.1500	12.9000	13.0200	+1.009%	37	1,911	-26.267%
2026-07-22	14.0000	14.0000	12.8200	12.8900	-14.238%	119	1,886	-25.524%
2026-07-20	14.9000	15.0300	14.9000	15.0300	+0.940%	11	1,782	-36.128%
2026-07-17	15.0000	15.1000	14.8900	14.8900	+2.478%	23	1,773	-35.527%
2026-07-16	14.5300	14.5300	14.5300	14.5300	+2.977%	10	1,750	-33.930%
2026-07-15	14.0000	14.2500	14.0000	14.1100	+1.292%	6	1,760	-31.963%
2026-07-13	14.0500	14.0500	13.9300	13.9300	+1.679%	2	1,754	-31.084%
2026-07-09	13.7000	13.7000	13.7000	13.7000	-2.213%	1	1,754	-29.927%
2026-07-06	14.1600	14.1600	14.0100	14.0100	-2.165%	3	1,755	-31.478%
2026-07-02	14.1400	14.3800	14.1400	14.3200	+5.294%	1,063	793	-32.961%
2026-07-01	13.6000	13.6000	13.6000	13.6000	-4.762%	1	793	-29.412%
2026-06-29	13.5000	14.2800	13.3500	14.2800	+8.593%	16	792	-32.773%
2026-06-26	13.1800	13.1800	13.1500	13.1500	+0.998%	3	782	-26.996%
2026-06-25	13.0200	13.0200	13.0200	13.0200	+0.154%	1	779	-26.267%
2026-06-24	12.7800	13.1000	12.7800	13.0000	+2.848%	13	778	-26.154%
2026-06-22	12.6200	12.6400	12.6000	12.6400	-4.604%	6	789	-24.051%
2026-06-18	13.3700	13.3800	13.2500	13.2500	-2.788%	23	782	-27.547%
2026-06-17	13.6600	13.6600	13.6300	13.6300	-0.511%	20	782	-29.567%
2026-06-16	13.7300	13.7300	13.5600	13.7000	+4.580%	20	782	-29.927%
2026-06-15	13.2600	13.2600	13.1000	13.1000	-4.797%	5	759	-26.718%
2026-06-11	13.6500	13.7600	13.4000	13.7600	+0.073%	13	759	-30.233%
2026-06-10	12.3600	13.7500	12.2600	13.7500	+18.739%	54	746	-30.182%
2026-06-09	10.7000	11.5800	10.7000	11.5800	+0.696%	210	699	-17.098%
2026-06-05	11.5000	11.5000	11.5000	11.5000	+8.286%	2	889	-16.522%
2026-06-03	10.6200	10.6200	10.6200	10.6200	+2.115%	1	889	-9.605%
2026-06-02	10.5000	10.5000	10.4000	10.4000	-1.422%	3	888	-7.692%
2026-06-01	10.5500	10.5500	10.5500	10.5500	-2.224%	2	889	-9.005%
2026-05-29	10.8300	10.8300	10.6900	10.7900	-2.353%	4	891	-11.029%
2026-05-28	11.3500	11.3500	11.0200	11.0500	-2.643%	13	894	-13.122%
2026-05-27	11.3500	11.3500	11.3500	11.3500	-5.021%	1	903	-15.419%
2026-05-26	11.0500	11.9500	11.0500	11.9500	+4.733%	14	902	-19.665%
2026-05-22	11.8200	11.8200	11.4100	11.4100	-9.444%	37	892	-15.863%
2026-05-15	12.6000	12.6000	12.6000	12.6000	+1.613%	20	929	-23.810%
2026-05-14	12.4000	12.4000	12.4000	12.4000	+0.162%	2	909	-22.581%
2026-05-13	12.3800	12.3800	12.3800	12.3800	-0.562%	10	907	-22.456%
2026-05-12	13.0000	13.0000	12.4200	12.4500	+6.410%	21	907	-22.892%
2026-05-11	11.7000	11.7000	11.7000	11.7000	-4.490%	5	907	-17.949%
2026-05-08	12.2500	12.2500	12.2500	12.2500	+0.328%	1	892	-21.633%
2026-05-07	12.0500	12.2100	11.5000	12.2100	+2.605%	10	893	-21.376%
2026-05-06	13.4500	13.4500	11.9000	11.9000	-14.695%	29	894	-19.328%
2026-05-05	13.9500	13.9500	13.9500	13.9500	+1.825%	2	913	-31.183%
2026-04-30	13.7000	13.7000	13.7000	13.7000	+3.085%	15	913	-29.927%
2026-04-24	13.3500	13.3500	13.2800	13.2900	-1.556%	14	898	-27.765%
2026-04-23	13.5000	13.5000	13.5000	13.5000	+5.386%	1	884	-28.889%
2026-04-21	12.8300	12.8300	12.8000	12.8100	-0.698%	5	880	-25.059%
2026-04-20	12.9000	12.9000	12.9000	12.9000	-4.797%	10	880	-25.581%
2026-04-17	13.1200	13.5500	13.1200	13.5500	-5.575%	21	870	-29.151%
2026-04-13	14.3500	14.3500	14.3500	14.3500	-1.712%	8	881	-33.101%
2026-04-10	14.6000	14.6000	14.6000	14.6000	-6.109%	1	873	-34.247%
2026-04-09	15.5500	15.5500	15.5500	15.5500	+1.634%	5	874	-38.264%
2026-04-08	15.3000	15.3000	15.3000	15.3000	-4.375%	20	879	-37.255%
2026-04-07	16.0000	16.0000	16.0000	16.0000	+4.918%	1	859	-40.000%
2026-04-02	15.2500	15.2500	15.2500	15.2500	+0.993%	1	858	-37.049%
2026-04-01	15.1000	15.1000	15.1000	15.1000	-3.514%	10	858	-36.424%
2026-03-31	15.6000	15.6800	15.6000	15.6500	-0.824%	40	848	-38.658%
2026-03-30	15.7800	15.7800	15.7800	15.7800	+3.543%	40	808	-39.163%
2026-03-26	15.2400	15.2400	15.2400	15.2400	+3.043%	5	768	-37.008%
2026-03-25	15.1500	15.1500	14.7900	14.7900	-3.333%	50	763	-35.091%
2026-03-23	16.0000	16.3000	15.2500	15.3000	0.000%	376	713	-37.255%
2026-03-20	15.5500	16.2300	14.3600	15.3000	+31.443%	35	389	-37.255%
2026-03-19	11.6400	11.6400	11.6200	11.6400	+1.217%	4	395	-17.526%
2026-03-18	11.5000	11.5000	11.5000	11.5000	-2.211%	2	393	-16.522%
2026-03-13	11.7600	11.7600	11.7600	11.7600	+1.995%	1	393	-18.367%
2026-03-12	11.5300	11.5300	11.5300	11.5300	-0.689%	1	393	-16.739%
2026-03-10	11.4500	11.6100	11.4500	11.6100	-1.610%	66	394	-17.313%
2026-03-09	11.8000	11.8000	11.8000	11.8000	+3.509%	1	456	-18.644%
2026-03-06	12.1700	12.1700	11.4000	11.4000	+1.243%	5	455	-15.789%
2026-03-05	11.2600	11.2600	11.2600	11.2600	-6.167%	1	452	-14.742%
2026-03-02	12.0000	12.0000	12.0000	12.0000	+3.448%	4	453	-20.000%
2026-02-27	11.6000	11.6000	11.6000	11.6000	+0.346%	4	457	-17.241%
2026-02-26	11.5000	11.7100	11.5000	11.5600	+10.095%	164	457	-16.955%
2026-02-25	11.6000	11.6000	10.5000	10.5000	-14.286%	103	192	-8.571%
2026-02-18	12.0500	12.2500	12.0300	12.2500	+6.707%	14	192	-21.633%
2026-02-11	11.4800	11.4800	11.4800	11.4800	+5.709%	5	189	-16.376%
2026-02-10	11.0900	11.1000	10.8600	10.8600	-1.986%	52	184	-11.602%
2026-02-09	11.0800	11.0800	11.0800	11.0800	-2.379%	1	144	-13.357%
2026-02-06	11.5500	11.5500	11.1700	11.3500	-3.814%	13	143	-15.419%
2026-02-05	12.5200	12.5400	11.8000	11.8000	+5.357%	10	134	-18.644%
2026-02-04	11.7900	11.7900	11.2000	11.2000	-8.943%	64	124	-14.286%
2026-02-03	12.3300	12.3300	12.3000	12.3000	+2.757%	2	127	-21.951%
2026-02-02	11.8600	11.9700	11.8600	11.9700	-1.481%	12	127	-19.799%
2026-01-29	12.0000	12.1500	12.0000	12.1500	+10.455%	4	115	-20.988%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-4.014%	1	111	-12.727%
2026-01-27	11.4600	11.4600	11.4600	11.4600	+0.087%	1	110	-16.230%
2026-01-22	11.4500	11.4500	11.4500	11.4500	-0.435%	2	110	-16.157%
2026-01-21	11.5000	11.9500	10.3000	11.5000	-1.033%	71	108	-16.522%
2026-01-20	11.6200	11.6200	11.6200	11.6200	+1.485%	5	46	-17.384%
2026-01-16	11.1500	11.6700	11.1500	11.4500	-4.583%	7	36	-16.157%
2026-01-15	12.0000	12.0000	12.0000	12.0000	-0.249%	1	36	-20.000%
2026-01-13	12.0300	12.0300	12.0300	12.0300	+2.821%	1	35	-20.200%
2026-01-12	12.0000	12.0000	11.7000	11.7000	-1.266%	33	35	-17.949%
2026-01-09	11.8500	11.8500	11.8500	11.8500	-4.049%	1	6	-18.987%
2026-01-08	12.3500	12.3500	12.3500	12.3500	+2.917%	1	5	-22.267%
2026-01-06	11.2500	12.0000	11.2500	12.0000	+2.828%	4	5	-20.000%
2026-01-05	11.6700	11.6700	11.6700	11.6700	0.000%	1	1	-17.738%