Dark

SMCI20261120P20
SMCI Nov 20 2026 20.00 Put (SMCI261120P00020000)
option OPRA

EOD

Sep 17, 2026

0.1800-10.000%(-0.0200)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1800	0.1800	0.1500	0.1800	-10.000%	56	2,274	0.000%
2026-09-16	0.2000	0.2000	0.2000	0.2000	-9.091%	34	2,279	-10.000%
2026-09-15	0.2200	0.2400	0.2100	0.2200	+10.000%	18	2,279	-18.182%
2026-09-14	0.2100	0.2200	0.2000	0.2000	+11.111%	13	2,278	-10.000%
2026-09-11	0.2000	0.2000	0.1800	0.1800	-25.000%	6	2,268	0.000%
2026-09-10	0.2400	0.2400	0.2400	0.2400	+14.286%	1	2,270	-25.000%
2026-09-09	0.2100	0.2100	0.2100	0.2100	0.000%	31	2,270	-14.286%
2026-09-08	0.1900	0.2500	0.1900	0.2100	0.000%	33	2,301	-14.286%
2026-09-04	0.2100	0.2100	0.1900	0.2100	-8.696%	23	2,306	-14.286%
2026-09-03	0.2700	0.2700	0.2200	0.2300	+9.524%	40	2,306	-21.739%
2026-09-02	0.3000	0.3100	0.2100	0.2100	-22.222%	46	2,338	-14.286%
2026-09-01	0.2900	0.3100	0.2700	0.2700	-15.625%	4	2,344	-33.333%
2026-08-31	0.3200	0.3200	0.3200	0.3200	0.000%	1	2,341	-43.750%
2026-08-28	0.3000	0.3200	0.2800	0.3200	+18.519%	3	2,341	-43.750%
2026-08-27	0.1800	0.2900	0.1800	0.2700	-10.000%	7	2,340	-33.333%
2026-08-26	0.3400	0.4100	0.2900	0.3000	+11.111%	124	2,336	-40.000%
2026-08-25	0.3200	0.3300	0.2700	0.2700	-35.714%	13	2,430	-33.333%
2026-08-24	0.4600	0.4600	0.4200	0.4200	+13.514%	8	2,437	-57.143%
2026-08-21	0.3700	0.3800	0.3500	0.3700	-17.778%	10	2,430	-51.351%
2026-08-20	0.4300	0.4500	0.4000	0.4500	+32.353%	3	2,436	-60.000%
2026-08-19	0.3600	0.3800	0.3400	0.3400	-5.556%	24	2,434	-47.059%
2026-08-18	0.3800	0.3800	0.3600	0.3600	+12.500%	6	2,450	-50.000%
2026-08-17	0.3600	0.3700	0.3200	0.3200	-15.789%	52	2,454	-43.750%
2026-08-14	0.3900	0.3900	0.3800	0.3800	-5.000%	31	2,480	-52.632%
2026-08-13	0.3600	0.4000	0.3200	0.4000	+5.263%	20	2,510	-55.000%
2026-08-12	0.6200	0.6300	0.3800	0.3800	-60.000%	153	2,522	-52.632%
2026-08-11	0.9700	1.0100	0.8900	0.9500	-8.654%	1,065	2,576	-81.053%
2026-08-10	1.0300	1.0500	0.9800	1.0400	-13.333%	60	1,739	-82.692%
2026-08-07	1.3400	1.3800	1.2000	1.2000	-16.084%	31	1,759	-85.000%
2026-08-06	1.4400	1.4400	1.3700	1.4300	+2.878%	20	1,747	-87.413%
2026-08-05	1.4000	1.4000	1.3400	1.3900	+5.303%	129	1,734	-87.050%
2026-08-04	1.6300	1.6300	1.3200	1.3200	-23.699%	384	1,695	-86.364%
2026-08-03	1.7000	1.7300	1.7000	1.7300	-7.979%	6	1,502	-89.595%
2026-07-31	1.8300	1.9000	1.8300	1.8800	0.000%	6	1,502	-90.426%
2026-07-30	1.9100	2.0000	1.8700	1.8800	-17.904%	33	1,497	-90.426%
2026-07-29	1.9000	2.2900	1.9000	2.2900	+23.118%	37	1,517	-92.140%
2026-07-28	1.9000	2.0000	1.8600	1.8600	+3.333%	108	1,500	-90.323%
2026-07-27	1.7800	1.8000	1.7800	1.8000	+4.046%	22	1,422	-90.000%
2026-07-24	1.7000	1.7300	1.7000	1.7300	+10.191%	3	1,401	-89.595%
2026-07-23	1.6500	1.6500	1.5700	1.5700	-4.848%	13	1,400	-88.535%
2026-07-22	1.7600	1.8300	1.5900	1.6500	-34.000%	178	1,413	-89.091%
2026-07-21	2.7200	2.7200	2.5000	2.5000	-11.032%	7	1,508	-92.800%
2026-07-20	2.7700	2.8500	2.7700	2.8100	+2.555%	93	1,509	-93.594%
2026-07-17	2.8000	3.0000	2.6700	2.7400	+1.859%	162	1,591	-93.431%
2026-07-16	2.3200	2.6900	2.3200	2.6900	+14.468%	118	1,488	-93.309%
2026-07-15	2.2400	2.3500	2.2400	2.3500	+6.335%	5	1,474	-92.340%
2026-07-13	2.1600	2.2100	2.1600	2.2100	+7.282%	4	1,472	-91.855%
2026-07-10	2.0600	2.0600	2.0600	2.0600	-0.483%	1	1,469	-91.262%
2026-07-09	2.0900	2.0900	2.0300	2.0700	-11.915%	14	1,469	-91.304%
2026-07-08	2.4300	2.4300	2.3500	2.3500	-9.615%	8	1,477	-92.340%
2026-07-07	2.5600	2.7900	2.5300	2.6000	+4.839%	1,006	1,477	-93.077%
2026-07-06	2.4400	2.4800	2.4400	2.4800	-1.195%	4	526	-92.742%
2026-07-02	2.3400	2.5100	2.3400	2.5100	+4.583%	5	522	-92.829%
2026-07-01	2.2500	2.4000	2.0900	2.4000	+14.833%	54	522	-92.500%
2026-06-30	2.0800	2.0900	2.0800	2.0900	-10.684%	2	471	-91.388%
2026-06-29	1.9300	2.3400	1.9300	2.3400	+22.513%	12	471	-92.308%
2026-06-26	1.8100	1.9100	1.8000	1.9100	+4.945%	11	462	-90.576%
2026-06-25	1.8200	1.8200	1.8200	1.8200	+8.333%	2	455	-90.110%
2026-06-24	1.6800	1.6800	1.6800	1.6800	-1.754%	2	455	-89.286%
2026-06-23	1.7300	1.7300	1.6300	1.7100	+13.245%	45	454	-89.474%
2026-06-22	1.6100	1.6100	1.4900	1.5100	-23.350%	16	452	-88.079%
2026-06-18	2.3000	2.3000	1.9600	1.9700	-10.046%	26	456	-90.863%
2026-06-17	2.1900	2.1900	2.1900	2.1900	+1.389%	2	456	-91.781%
2026-06-16	2.1600	2.1600	2.1600	2.1600	+7.463%	12	456	-91.667%
2026-06-15	1.9800	2.0300	1.9800	2.0100	-11.454%	51	400	-91.045%
2026-06-12	2.4000	2.4000	2.1200	2.2700	+4.608%	16	400	-92.070%
2026-06-11	2.5200	2.5200	2.1700	2.1700	-13.200%	4	400	-91.705%
2026-06-10	1.6800	2.5000	1.6800	2.5000	+104.918%	47	397	-92.800%
2026-06-09	1.2000	1.2200	1.2000	1.2200	+23.232%	3	386	-85.246%
2026-06-08	0.9900	0.9900	0.9900	0.9900	-6.604%	6	383	-81.818%
2026-06-05	1.0600	1.0600	1.0600	1.0600	+17.778%	8	389	-83.019%
2026-06-04	0.9000	0.9000	0.9000	0.9000	-13.462%	1	397	-80.000%
2026-06-01	1.0400	1.0400	1.0400	1.0400	-4.587%	51	397	-82.692%
2026-05-29	1.2800	1.2800	1.0000	1.0900	-16.794%	39	397	-83.486%
2026-05-28	1.3900	1.3900	1.2800	1.3100	-11.486%	7	377	-86.260%
2026-05-27	1.4300	1.4800	1.4300	1.4800	+1.370%	2	373	-87.838%
2026-05-26	1.4600	1.4600	1.4600	1.4600	-0.680%	1	374	-87.671%
2026-05-22	1.5000	1.5000	1.4700	1.4700	-14.035%	3	373	-87.755%
2026-05-20	1.7800	1.7800	1.5500	1.7100	-12.755%	65	374	-89.474%
2026-05-19	1.9600	1.9600	1.9600	1.9600	-1.010%	10	378	-90.816%
2026-05-18	1.8900	2.0500	1.8900	1.9800	+5.319%	17	378	-90.909%
2026-05-15	1.9200	1.9200	1.8800	1.8800	+8.046%	11	378	-90.426%
2026-05-14	1.7600	1.7700	1.7400	1.7400	+0.578%	10	356	-89.655%
2026-05-13	1.7100	1.7400	1.7100	1.7300	-2.809%	12	354	-89.595%
2026-05-12	2.0200	2.0200	1.7800	1.7800	+4.706%	11	354	-89.888%
2026-05-11	1.7100	1.7100	1.7000	1.7000	-5.028%	11	354	-89.412%
2026-05-07	1.7100	1.8300	1.5900	1.7900	+4.678%	29	361	-89.944%
2026-05-06	1.8500	1.8500	1.6700	1.7100	-37.818%	11	359	-89.474%
2026-05-01	2.7600	2.7600	2.6000	2.7500	-4.844%	4	348	-93.455%
2026-04-30	2.8900	2.8900	2.8900	2.8900	+15.139%	1	348	-93.772%
2026-04-27	2.5100	2.5100	2.5100	2.5100	+0.400%	1	348	-92.829%
2026-04-24	2.5000	2.5000	2.5000	2.5000	-9.420%	4	347	-92.800%
2026-04-23	2.6900	2.7600	2.6900	2.7600	+17.447%	62	351	-93.478%
2026-04-22	2.4000	2.4000	2.3500	2.3500	-4.082%	5	289	-92.340%
2026-04-21	2.2500	2.4500	2.2300	2.4500	+0.410%	4	290	-92.653%
2026-04-20	2.6300	2.6300	2.4400	2.4400	-2.400%	7	290	-92.623%
2026-04-17	2.4500	2.5000	2.2600	2.5000	-3.846%	5	283	-92.800%
2026-04-16	2.6600	2.6600	2.5900	2.6000	-7.801%	104	280	-93.077%
2026-04-15	2.8600	2.8700	2.8200	2.8200	-1.742%	4	178	-93.617%
2026-04-14	2.9700	2.9700	2.8600	2.8700	-8.889%	35	175	-93.728%
2026-04-13	3.2000	3.2000	3.1500	3.1500	-11.765%	4	147	-94.286%
2026-04-10	3.7500	3.7500	3.5000	3.5700	-10.750%	10	143	-94.958%
2026-04-09	3.9500	4.0000	3.9500	4.0000	0.000%	4	140	-95.500%
2026-04-08	4.0000	4.1000	4.0000	4.0000	-9.091%	37	136	-95.500%
2026-04-07	4.4000	4.4000	4.4000	4.4000	-3.297%	20	105	-95.909%
2026-04-06	4.3000	4.5500	4.3000	4.5500	+12.069%	26	85	-96.044%
2026-04-01	4.0600	4.0600	4.0600	4.0600	-16.289%	2	80	-95.567%
2026-03-30	4.6500	4.8500	4.6500	4.8500	+1.042%	56	82	-96.289%
2026-03-27	4.8000	4.8000	4.8000	4.8000	+9.091%	2	105	-96.250%
2026-03-26	4.4000	4.4000	4.4000	4.4000	+7.317%	15	103	-95.909%
2026-03-25	4.3600	4.3600	4.1000	4.1000	-9.292%	32	93	-95.610%
2026-03-24	4.5500	4.6000	4.4900	4.5200	-2.165%	90	120	-96.018%
2026-03-23	4.4000	4.6200	4.4000	4.6200	-6.667%	23	0	-96.104%
2026-03-20	4.1000	4.9500	3.5000	4.9500	0.000%	7	0	-96.364%