Dark

SMCI20261120P15
SMCI Nov 20 2026 15.00 Put (SMCI261120P00015000)
option OPRA

EOD

Sep 17, 2026

0.0500-28.571%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	-28.571%	1	1,678	0.000%
2026-09-15	0.0800	0.0800	0.0700	0.0700	+16.667%	2	1,678	-28.571%
2026-09-14	0.0700	0.0800	0.0600	0.0600	+20.000%	27	1,678	-16.667%
2026-09-11	0.0700	0.0700	0.0500	0.0500	-28.571%	8	1,672	0.000%
2026-09-09	0.0600	0.0800	0.0600	0.0700	-12.500%	24	1,670	-28.571%
2026-09-03	0.0800	0.1100	0.0600	0.0800	0.000%	47	1,670	-37.500%
2026-09-02	0.0800	0.1000	0.0800	0.0800	-38.462%	96	1,671	-37.500%
2026-09-01	0.0900	0.1300	0.0900	0.1300	+44.444%	9	1,667	-61.538%
2026-08-31	0.1400	0.1400	0.0900	0.0900	+12.500%	35	1,667	-44.444%
2026-08-28	0.0800	0.0800	0.0800	0.0800	-11.111%	7	1,682	-37.500%
2026-08-27	0.0900	0.0900	0.0900	0.0900	-10.000%	6	1,677	-44.444%
2026-08-26	0.1000	0.1100	0.0900	0.1000	-23.077%	124	1,677	-50.000%
2026-08-24	0.1300	0.1300	0.1200	0.1300	0.000%	44	1,721	-61.538%
2026-08-19	0.1300	0.1300	0.1300	0.1300	+8.333%	2	1,691	-61.538%
2026-08-18	0.1000	0.1200	0.1000	0.1200	-7.692%	9	1,691	-58.333%
2026-08-17	0.1100	0.1300	0.1100	0.1300	-35.000%	8	1,691	-61.538%
2026-08-14	0.2000	0.2000	0.2000	0.2000	+66.667%	3	1,691	-75.000%
2026-08-13	0.1000	0.1300	0.0900	0.1200	0.000%	369	1,688	-58.333%
2026-08-12	0.1700	0.1700	0.1200	0.1200	-63.636%	16	1,422	-58.333%
2026-08-10	0.3200	0.3300	0.3200	0.3300	-26.667%	5	1,433	-84.848%
2026-08-07	0.4500	0.4500	0.4500	0.4500	-13.462%	1	1,433	-88.889%
2026-08-06	0.5700	0.5700	0.5200	0.5200	+6.122%	2	1,433	-90.385%
2026-08-05	0.4900	0.4900	0.4900	0.4900	+2.083%	6	1,433	-89.796%
2026-08-04	0.5700	0.5700	0.4800	0.4800	-43.529%	36	1,427	-89.583%
2026-07-29	0.8400	0.8500	0.8300	0.8500	+14.865%	18	1,439	-94.118%
2026-07-28	0.7000	0.7700	0.7000	0.7400	+8.824%	117	1,442	-93.243%
2026-07-27	0.6200	0.6800	0.6100	0.6800	+4.615%	6	1,384	-92.647%
2026-07-24	0.6500	0.6500	0.6500	0.6500	+3.175%	2	1,382	-92.308%
2026-07-22	0.9200	0.9200	0.6300	0.6300	-39.423%	135	1,380	-92.063%
2026-07-21	1.0400	1.0400	1.0400	1.0400	-5.455%	2	1,477	-95.192%
2026-07-20	1.1700	1.1700	1.1000	1.1000	-2.655%	3	1,477	-95.455%
2026-07-17	1.1000	1.2200	1.1000	1.1300	+7.619%	21	1,475	-95.575%
2026-07-16	0.9400	1.0500	0.9400	1.0500	+16.667%	27	1,460	-95.238%
2026-07-13	0.9000	0.9000	0.9000	0.9000	+12.500%	10	1,453	-94.444%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-16.667%	2	1,443	-93.750%
2026-07-08	0.9600	1.0200	0.9600	0.9600	-11.111%	22	1,441	-94.792%
2026-07-07	1.1200	1.1200	1.0800	1.0800	+3.846%	6	1,428	-95.370%
2026-07-06	1.0600	1.0600	1.0000	1.0400	-0.952%	15	1,428	-95.192%
2026-07-02	0.9700	1.0500	0.9700	1.0500	+9.375%	51	1,397	-95.238%
2026-07-01	0.9800	0.9900	0.9600	0.9600	+6.667%	13	1,397	-94.792%
2026-06-30	0.9300	0.9300	0.8800	0.9000	-8.163%	52	1,394	-94.444%
2026-06-29	0.8500	0.9900	0.8500	0.9800	+40.000%	129	1,395	-94.898%
2026-06-23	0.8000	0.8000	0.6900	0.7000	+6.061%	86	1,266	-92.857%
2026-06-22	0.7200	0.7200	0.6600	0.6600	-23.256%	47	1,264	-92.424%
2026-06-18	0.8600	0.8600	0.8600	0.8600	-14.000%	1	1,228	-94.186%
2026-06-17	0.9000	1.0000	0.8000	1.0000	+7.527%	19	1,228	-95.000%
2026-06-16	0.9200	0.9600	0.9200	0.9300	+8.140%	3	1,228	-94.624%
2026-06-15	0.8500	0.8600	0.8500	0.8600	-14.000%	14	1,224	-94.186%
2026-06-12	1.0000	1.0000	0.9300	1.0000	+6.383%	27	1,224	-95.000%
2026-06-11	1.0800	1.0800	0.9400	0.9400	-10.476%	10	1,224	-94.681%
2026-06-10	0.7800	1.0800	0.7800	1.0500	+110.000%	37	1,222	-95.238%
2026-06-09	0.5000	0.5000	0.5000	0.5000	0.000%	6	1,201	-90.000%
2026-06-05	0.5000	0.5000	0.5000	0.5000	+16.279%	1	1,201	-90.000%
2026-06-03	0.4300	0.4300	0.4300	0.4300	-4.444%	5	1,200	-88.372%
2026-06-02	0.4500	0.5000	0.4100	0.4500	-29.688%	214	1,195	-88.889%
2026-06-01	0.4900	0.6400	0.4900	0.6400	-5.882%	7	1,186	-92.188%
2026-05-27	0.6800	0.6800	0.6800	0.6800	-4.225%	2	1,186	-92.647%
2026-05-26	0.7000	0.7100	0.7000	0.7100	-7.792%	151	1,184	-92.958%
2026-05-21	0.7700	0.7700	0.7700	0.7700	-3.750%	1	1,126	-93.506%
2026-05-20	0.8200	0.8200	0.8000	0.8000	-13.043%	4	1,126	-93.750%
2026-05-19	0.9200	0.9200	0.9200	0.9200	-14.019%	10	1,116	-94.565%
2026-05-12	1.0700	1.0700	1.0700	1.0700	+33.750%	10	1,116	-95.327%
2026-05-11	0.8000	0.8000	0.8000	0.8000	0.000%	20	1,116	-93.750%
2026-05-06	0.9200	0.9200	0.8000	0.8000	-34.426%	9	1,109	-93.750%
2026-05-01	1.2200	1.2200	1.2200	1.2200	-3.937%	1	1,110	-95.902%
2026-04-30	1.3000	1.3000	1.2700	1.2700	-9.929%	2	1,110	-96.063%
2026-04-29	1.4100	1.4100	1.4100	1.4100	+19.492%	5	1,109	-96.454%
2026-04-27	1.1900	1.1900	1.1800	1.1800	-1.667%	2	1,108	-95.763%
2026-04-24	1.2600	1.2600	1.2000	1.2000	-7.692%	8	1,108	-95.833%
2026-04-23	1.3200	1.3200	1.3000	1.3000	+12.069%	6	1,106	-96.154%
2026-04-22	1.1700	1.1700	1.1500	1.1600	-0.855%	248	1,100	-95.690%
2026-04-20	1.2000	1.2000	1.1500	1.1700	-6.400%	4	858	-95.726%
2026-04-17	1.1400	1.2500	1.1400	1.2500	-14.966%	410	856	-96.000%
2026-04-15	1.4600	1.5000	1.4600	1.4700	+2.797%	6	461	-96.599%
2026-04-14	1.4600	1.4800	1.4200	1.4300	-11.180%	28	458	-96.503%
2026-04-13	1.8000	1.8000	1.6000	1.6100	-21.845%	9	437	-96.894%
2026-04-09	2.0600	2.0700	2.0600	2.0600	-4.630%	56	436	-97.573%
2026-04-08	2.1500	2.1600	2.0800	2.1600	-10.744%	271	393	-97.685%
2026-04-07	2.4200	2.4200	2.4200	2.4200	+14.151%	1	125	-97.934%
2026-04-01	2.2200	2.2200	2.1200	2.1200	-8.225%	3	124	-97.642%
2026-03-31	2.3100	2.3100	2.3100	2.3100	-11.832%	10	125	-97.835%
2026-03-30	2.4500	2.6200	2.4500	2.6200	+6.939%	53	125	-98.092%
2026-03-26	2.2900	2.4500	2.2900	2.4500	+11.364%	45	137	-97.959%
2026-03-25	2.3700	2.3700	2.2000	2.2000	-8.714%	50	92	-97.727%
2026-03-24	2.5700	2.5700	2.3900	2.4100	-2.823%	87	89	-97.925%
2026-03-23	2.9500	2.9500	2.4800	2.4800	+25.253%	6	0	-97.984%
2026-03-20	1.6000	1.9800	1.0200	1.9800	0.000%	18	0	-97.475%