Dark

SMCI20281215P35
SMCI Dec 15 2028 35.00 Put (SMCI281215P00035000)
option OPRA

EOD

Sep 17, 2026

12.34-7.218%(-0.96)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.5000	12.5000	12.3000	12.3400	-7.218%	10	1,030	0.000%
2026-09-16	12.9000	13.3000	12.9000	13.3000	0.000%	2	1,045	-7.218%
2026-09-15	13.3000	13.3000	13.3000	13.3000	+3.181%	3	1,046	-7.218%
2026-09-09	12.9400	12.9400	12.8900	12.8900	+2.383%	104	1,047	-4.267%
2026-09-08	12.6000	12.6000	12.5900	12.5900	-0.474%	20	1,051	-1.986%
2026-09-04	13.0500	13.0500	12.6500	12.6500	-4.528%	137	1,091	-2.451%
2026-09-03	13.4000	13.4000	13.2200	13.2500	-2.214%	3	1,091	-6.868%
2026-09-02	13.4000	13.7000	13.4000	13.5500	-2.518%	8	1,090	-8.930%
2026-09-01	13.8000	13.9000	13.8000	13.9000	+2.206%	2	1,092	-11.223%
2026-08-31	13.6400	13.6400	13.6000	13.6000	-1.449%	3	1,092	-9.265%
2026-08-28	13.7000	13.8000	13.7000	13.8000	+1.471%	2	1,091	-10.580%
2026-08-27	13.5000	13.6000	13.5000	13.6000	-1.449%	6	1,091	-9.265%
2026-08-26	13.6800	13.8000	13.6800	13.8000	+0.583%	5	1,087	-10.580%
2026-08-25	14.1000	14.1000	13.7200	13.7200	-4.523%	23	1,084	-10.058%
2026-08-24	14.3000	14.6000	14.3000	14.3700	+0.842%	6	1,103	-14.127%
2026-08-21	14.0000	14.2500	14.0000	14.2500	+0.778%	33	1,099	-13.404%
2026-08-20	13.9000	14.3000	13.9000	14.1400	-1.806%	3	1,130	-12.730%
2026-08-19	14.1000	14.4000	14.1000	14.4000	+2.128%	4	1,129	-14.306%
2026-08-18	13.5000	14.1000	13.5000	14.1000	+1.439%	2	1,130	-12.482%
2026-08-17	13.7000	13.9000	13.7000	13.9000	+2.963%	3	1,130	-11.223%
2026-08-13	13.7500	13.7500	13.3200	13.5000	-4.930%	10	1,129	-8.593%
2026-08-12	14.7000	14.7000	14.0000	14.2000	-10.183%	158	1,126	-13.099%
2026-08-11	15.8000	15.9000	15.8000	15.8100	-4.529%	8	1,051	-21.948%
2026-08-05	16.5600	16.5600	16.5600	16.5600	+0.364%	1	1,043	-25.483%
2026-08-04	16.5400	16.5400	16.5000	16.5000	-2.941%	3	1,044	-25.212%
2026-07-27	17.0000	17.0000	17.0000	17.0000	+4.039%	1	1,047	-27.412%
2026-07-23	16.5000	16.5000	16.3400	16.3400	-12.151%	15	1,046	-24.480%
2026-07-20	18.6000	18.6000	18.6000	18.6000	+0.758%	5	1,055	-33.656%
2026-07-17	18.3500	18.4600	18.3500	18.4600	+0.054%	11	1,050	-33.153%
2026-07-16	18.1700	18.4500	18.1700	18.4500	+5.009%	9	1,039	-33.117%
2026-07-15	17.5700	17.5700	17.5700	17.5700	-1.014%	1	1,038	-29.767%
2026-07-13	17.7500	17.7500	17.7500	17.7500	+2.364%	8	1,039	-30.479%
2026-07-10	17.3400	17.3400	17.3400	17.3400	+0.289%	2	1,047	-28.835%
2026-07-09	17.2700	17.3500	17.2200	17.2900	-3.569%	93	1,049	-28.629%
2026-07-07	17.9300	17.9300	17.9300	17.9300	-0.389%	10	1,006	-31.177%
2026-07-02	17.5500	18.0000	17.5500	18.0000	+6.320%	4	1,016	-31.444%
2026-06-30	16.9300	16.9300	16.9300	16.9300	-5.525%	2	1,016	-27.112%
2026-06-29	17.9200	17.9200	17.9200	17.9200	+10.481%	10	1,014	-31.138%
2026-06-24	16.2200	16.2200	16.2200	16.2200	+2.593%	10	1,024	-23.921%
2026-06-23	16.1000	16.1700	15.8100	15.8100	-0.566%	18	1,014	-21.948%
2026-06-22	15.8000	15.9300	15.2000	15.9000	-7.558%	38	996	-22.390%
2026-06-17	17.1000	17.2000	17.1000	17.2000	+0.585%	9	954	-28.256%
2026-06-16	17.1000	17.1000	17.1000	17.1000	+3.386%	20	954	-27.836%
2026-06-15	16.5400	16.5400	16.5400	16.5400	-1.313%	25	974	-25.393%
2026-06-11	17.2500	17.2500	16.5500	16.7600	-1.004%	62	974	-26.372%
2026-06-10	15.4200	16.9300	15.1100	16.9300	+17.733%	135	952	-27.112%
2026-06-09	14.5100	14.7700	14.3500	14.3800	+5.194%	103	897	-14.186%
2026-06-08	13.6700	13.6700	13.6700	13.6700	-2.357%	1	994	-9.729%
2026-06-05	14.0000	14.0000	14.0000	14.0000	+5.581%	11	994	-11.857%
2026-06-03	13.2000	13.2600	13.2000	13.2600	-0.674%	33	993	-6.938%
2026-06-02	12.7500	13.3500	12.7500	13.3500	-1.403%	15	960	-7.566%
2026-06-01	13.5400	13.5400	13.5400	13.5400	-0.147%	1	965	-8.863%
2026-05-29	13.5500	13.5600	13.4200	13.5600	-0.659%	11	966	-8.997%
2026-05-28	13.6500	13.6500	13.6500	13.6500	-4.878%	1	973	-9.597%
2026-05-27	14.3500	14.3500	14.3500	14.3500	-1.375%	1	972	-14.007%
2026-05-26	14.5500	14.5500	14.5500	14.5500	-1.020%	150	971	-15.189%
2026-05-22	15.0500	15.0500	14.6200	14.7000	-8.752%	18	1,120	-16.054%
2026-05-20	16.1100	16.1100	16.1100	16.1100	+7.904%	100	1,128	-23.402%
2026-05-11	14.5500	14.9300	14.5500	14.9300	-1.257%	11	1,028	-17.348%
2026-05-07	15.1200	15.1200	15.1200	15.1200	-4.243%	9	1,027	-18.386%
2026-05-06	15.7500	15.7900	15.7500	15.7900	-6.457%	3	1,027	-21.849%
2026-04-28	14.5000	16.8800	14.5000	16.8800	+1.017%	10	1,026	-26.896%
2026-04-27	16.7100	16.7100	16.7100	16.7100	-1.007%	7	1,016	-26.152%
2026-04-24	16.8800	16.8800	16.8800	16.8800	+2.927%	5	1,009	-26.896%
2026-04-22	16.4000	16.4000	16.4000	16.4000	-0.061%	1	1,004	-24.756%
2026-04-17	16.4100	16.4100	16.4100	16.4100	-3.300%	5	1,005	-24.802%
2026-04-15	16.9700	16.9700	16.9700	16.9700	-8.518%	5	1,000	-27.283%
2026-04-10	18.5500	18.5500	18.5500	18.5500	-0.536%	5	1,005	-33.477%
2026-04-06	18.6500	18.6500	18.6500	18.6500	-3.965%	1	1,010	-33.834%
2026-03-27	19.4200	19.4200	19.4200	19.4200	+1.675%	1	1,009	-36.457%
2026-03-26	19.1000	19.1000	19.1000	19.1000	+2.688%	2	1,008	-35.393%
2026-03-25	18.4700	18.6000	18.4700	18.6000	-2.105%	34	1,008	-33.656%
2026-03-24	19.0000	19.0000	19.0000	19.0000	+0.264%	1	978	-35.053%
2026-03-23	19.5200	19.7900	18.9200	18.9500	-0.993%	511	977	-34.881%
2026-03-20	17.9500	19.1400	17.9500	19.1400	+23.404%	23	468	-35.528%
2026-03-13	15.5100	15.5100	15.5100	15.5100	+5.224%	3	445	-20.438%
2026-03-11	14.7400	14.7400	14.7400	14.7400	+0.959%	3	445	-16.282%
2026-03-10	14.5400	14.7400	14.1700	14.6000	-1.218%	6	442	-15.479%
2026-02-26	14.7800	14.7800	14.7800	14.7800	+5.874%	10	436	-16.509%
2026-02-20	14.7000	14.7000	12.2200	13.9600	-8.399%	3	446	-11.605%
2026-02-19	14.7500	15.2400	14.7500	15.2400	+1.600%	32	445	-19.029%
2026-02-18	15.0000	15.0000	15.0000	15.0000	+4.895%	20	415	-17.733%
2026-02-10	14.3000	14.3000	14.3000	14.3000	-1.853%	1	395	-13.706%
2026-02-09	14.5700	14.5700	14.5700	14.5700	+2.246%	2	395	-15.305%
2026-02-04	14.2500	14.2500	14.2500	14.2500	-10.095%	2	394	-13.404%
2026-02-02	15.7300	15.8500	15.7200	15.8500	+4.967%	102	394	-22.145%
2026-01-29	15.1000	15.1000	15.1000	15.1000	+2.373%	80	294	-18.278%
2026-01-28	14.7500	14.7500	14.7500	14.7500	-2.769%	1	214	-16.339%
2026-01-27	15.1700	15.1700	15.1700	15.1700	+3.197%	1	214	-18.655%
2026-01-21	14.7000	14.7000	14.7000	14.7000	+1.240%	1	213	-16.054%
2026-01-16	14.6400	14.7500	14.5200	14.5200	+0.415%	33	185	-15.014%
2026-01-15	14.4600	14.4600	14.4600	14.4600	-7.545%	1	185	-14.661%
2026-01-13	15.5900	15.8000	15.2300	15.6400	+4.267%	157	184	-21.100%
2026-01-12	15.0000	15.0000	15.0000	15.0000	-0.859%	1	31	-17.733%
2026-01-08	15.0800	15.1300	15.0000	15.1300	0.000%	30	30	-18.440%