Dark

SMCI20261120P21
SMCI Nov 20 2026 21.00 Put (SMCI261120P00021000)
option OPRA

EOD

Sep 17, 2026

0.2300-11.538%(-0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2300	0.2300	0.2200	0.2300	-11.538%	20	587	0.000%
2026-09-16	0.2700	0.2800	0.2600	0.2600	0.000%	14	607	-11.538%
2026-09-15	0.2700	0.2700	0.2600	0.2600	+4.000%	7	609	-11.538%
2026-09-14	0.3200	0.3200	0.2500	0.2500	+4.167%	14	616	-8.000%
2026-09-11	0.2700	0.2700	0.2400	0.2400	-11.111%	6	621	-4.167%
2026-09-10	0.2700	0.2700	0.2700	0.2700	+8.000%	11	615	-14.815%
2026-09-09	0.2500	0.2600	0.2500	0.2500	0.000%	6	607	-8.000%
2026-09-08	0.2500	0.2500	0.2500	0.2500	-7.407%	3	605	-8.000%
2026-09-04	0.2800	0.3100	0.2300	0.2700	-10.000%	18	613	-14.815%
2026-09-03	0.3000	0.3000	0.3000	0.3000	-21.053%	1	613	-23.333%
2026-09-02	0.3600	0.4000	0.3500	0.3800	+5.556%	50	614	-39.474%
2026-09-01	0.3900	0.3900	0.3600	0.3600	+9.091%	20	610	-36.111%
2026-08-31	0.3300	0.3300	0.3300	0.3300	-17.500%	2	630	-30.303%
2026-08-28	0.3800	0.4000	0.3600	0.4000	+11.111%	6	629	-42.500%
2026-08-27	0.3600	0.3600	0.3600	0.3600	0.000%	10	631	-36.111%
2026-08-25	0.4300	0.4300	0.3600	0.3600	-23.404%	12	631	-36.111%
2026-08-24	0.5700	0.5700	0.4700	0.4700	+4.444%	19	621	-51.064%
2026-08-21	0.4500	0.4500	0.4500	0.4500	-6.250%	3	612	-48.889%
2026-08-20	0.4500	0.5500	0.4500	0.4800	+2.128%	19	612	-52.083%
2026-08-19	0.4500	0.4700	0.4200	0.4700	+9.302%	14	596	-51.064%
2026-08-17	0.4400	0.4400	0.4300	0.4300	-8.511%	12	584	-46.512%
2026-08-14	0.4700	0.4700	0.4700	0.4700	+4.444%	5	579	-51.064%
2026-08-13	0.4300	0.4600	0.4000	0.4500	-4.255%	30	584	-48.889%
2026-08-12	0.6500	0.6500	0.4600	0.4700	-59.829%	86	599	-51.064%
2026-08-11	1.1900	1.2100	1.1400	1.1700	-6.400%	90	543	-80.342%
2026-08-10	1.2500	1.2500	1.2500	1.2500	-11.972%	5	473	-81.600%
2026-08-07	1.5600	1.5600	1.4200	1.4200	-8.974%	2	473	-83.803%
2026-08-05	1.6800	1.6800	1.5600	1.5600	-3.704%	11	475	-85.256%
2026-08-04	1.9000	1.9000	1.6200	1.6200	-23.223%	4	465	-85.802%
2026-07-31	2.1100	2.1100	2.1100	2.1100	-4.091%	10	464	-89.100%
2026-07-30	2.2000	2.2000	2.2000	2.2000	+1.852%	10	459	-89.545%
2026-07-28	2.4000	2.4000	2.1600	2.1600	+9.645%	4	449	-89.352%
2026-07-27	1.9700	1.9700	1.9700	1.9700	-1.500%	10	447	-88.325%
2026-07-24	2.0500	2.0500	2.0000	2.0000	+4.712%	5	441	-88.500%
2026-07-23	1.9100	1.9100	1.9100	1.9100	-2.551%	15	440	-87.958%
2026-07-22	2.1100	2.1100	1.9000	1.9600	-34.667%	67	440	-88.265%
2026-07-21	3.0000	3.0000	3.0000	3.0000	-7.692%	2	418	-92.333%
2026-07-20	3.2500	3.2500	3.2500	3.2500	0.000%	76	416	-92.923%
2026-07-17	3.4500	3.4500	3.2500	3.2500	+3.503%	73	424	-92.923%
2026-07-16	2.7900	3.1400	2.7900	3.1400	+29.752%	42	372	-92.675%
2026-07-10	2.4200	2.4200	2.4200	2.4200	0.000%	1	408	-90.496%
2026-07-09	2.4200	2.4200	2.4200	2.4200	-19.601%	1	408	-90.496%
2026-07-07	3.0500	3.1900	3.0100	3.0100	+3.793%	4	408	-92.359%
2026-07-06	2.9000	2.9000	2.9000	2.9000	+20.833%	1	407	-92.069%
2026-06-30	2.5300	2.5300	2.4000	2.4000	-11.111%	26	407	-90.417%
2026-06-29	2.2300	2.7000	2.2300	2.7000	+26.168%	16	415	-91.481%
2026-06-26	2.1400	2.1400	2.1300	2.1400	+15.676%	151	408	-89.252%
2026-06-24	1.8500	1.8500	1.8500	1.8500	-4.639%	1	268	-87.568%
2026-06-23	1.9800	1.9800	1.9200	1.9400	+13.450%	40	269	-88.144%
2026-06-22	1.7100	1.7100	1.7100	1.7100	-27.542%	1	270	-86.550%
2026-06-18	2.6100	2.6200	2.3600	2.3600	-6.349%	17	250	-90.254%
2026-06-17	2.5400	2.5400	2.5200	2.5200	+0.800%	6	250	-90.873%
2026-06-16	2.5000	2.5000	2.5000	2.5000	+8.225%	1	250	-90.800%
2026-06-15	2.3100	2.3100	2.3100	2.3100	+4.525%	1	248	-90.043%
2026-06-10	2.0600	2.2500	2.0600	2.2100	+57.857%	6	248	-89.593%
2026-06-09	1.4000	1.4000	1.4000	1.4000	+23.894%	2	244	-83.571%
2026-06-08	1.1300	1.1300	1.1300	1.1300	-5.833%	6	242	-79.646%
2026-06-05	1.1500	1.2000	1.1500	1.2000	+15.385%	25	248	-80.833%
2026-06-03	1.0000	1.0500	1.0000	1.0400	+2.970%	12	273	-77.885%
2026-06-02	1.0100	1.0100	1.0100	1.0100	-12.174%	4	279	-77.228%
2026-06-01	1.1500	1.1500	1.1500	1.1500	-11.538%	10	275	-80.000%
2026-05-29	1.3000	1.3000	1.3000	1.3000	-12.752%	1	275	-82.308%
2026-05-28	1.4500	1.4900	1.4300	1.4900	-6.875%	5	274	-84.564%
2026-05-27	1.6000	1.6000	1.6000	1.6000	-3.030%	7	269	-85.625%
2026-05-26	1.6500	1.6500	1.6500	1.6500	-8.333%	12	268	-86.061%
2026-05-22	1.8000	1.8000	1.8000	1.8000	-23.729%	1	267	-87.222%
2026-05-19	2.3600	2.3600	2.3600	2.3600	+3.057%	6	268	-90.254%
2026-05-18	2.2900	2.2900	2.2900	2.2900	+12.255%	1	262	-89.956%
2026-05-14	2.0600	2.0600	2.0400	2.0400	-0.971%	16	262	-88.725%
2026-05-12	2.1100	2.1300	2.0600	2.0600	+2.488%	43	220	-88.835%
2026-05-07	1.8800	2.1000	1.8800	2.0100	+2.551%	24	220	-88.557%
2026-05-06	2.0000	2.1500	1.9600	1.9600	-34.667%	52	221	-88.265%
2026-05-05	3.0000	3.0000	3.0000	3.0000	-4.762%	7	181	-92.333%
2026-05-01	2.9600	3.1500	2.9600	3.1500	-4.545%	2	179	-92.698%
2026-04-29	3.3000	3.3000	3.3000	3.3000	+3.125%	1	179	-93.030%
2026-04-23	3.1000	3.2000	3.1000	3.2000	+15.108%	2	178	-92.813%
2026-04-20	2.7800	2.7800	2.7800	2.7800	-4.795%	1	176	-91.727%
2026-04-16	3.0000	3.0000	2.9200	2.9200	-8.750%	104	175	-92.123%
2026-04-15	3.2000	3.2000	3.2000	3.2000	-3.030%	4	171	-92.813%
2026-04-14	3.1500	3.3000	3.1500	3.3000	-7.042%	106	167	-93.030%
2026-04-13	3.7500	3.7500	3.5500	3.5500	-6.579%	3	189	-93.521%
2026-04-10	4.0000	4.0000	3.8000	3.8000	-15.556%	30	190	-93.947%
2026-04-09	4.5000	4.5000	4.5000	4.5000	+1.124%	1	190	-94.889%
2026-04-08	4.6000	4.6000	4.4500	4.4500	-8.624%	2	189	-94.831%
2026-04-06	4.8500	4.8700	4.8500	4.8700	-6.883%	20	187	-95.277%
2026-03-31	5.2300	5.2300	5.2300	5.2300	+2.348%	1	167	-95.602%
2026-03-30	5.1100	5.1100	5.1100	5.1100	-1.351%	100	166	-95.499%
2026-03-24	5.1800	5.1800	5.1800	5.1800	+3.600%	63	66	-95.560%
2026-03-23	5.1500	5.1500	5.0000	5.0000	0.000%	3	0	-95.400%