Dark

SMCI20261120P22
SMCI Nov 20 2026 22.00 Put (SMCI261120P00022000)
option OPRA

EOD

Sep 15, 2026

0.3600+20.000%(+0.0600)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.3600	0.3600	0.3500	0.3600	+20.000%	23	1,668	0.000%
2026-09-14	0.3000	0.3000	0.3000	0.3000	-3.226%	26	1,679	+20.000%
2026-09-11	0.3300	0.3300	0.3100	0.3100	-8.824%	11	1,679	+16.129%
2026-09-10	0.5100	0.5100	0.3400	0.3400	+6.250%	25	1,684	+5.882%
2026-09-09	0.3200	0.3200	0.3200	0.3200	+3.226%	1	1,699	+12.500%
2026-09-08	0.3200	0.3300	0.2900	0.3100	-6.061%	31	1,698	+16.129%
2026-09-04	0.3500	0.3500	0.3300	0.3300	-26.667%	4	1,694	+9.091%
2026-09-03	0.4500	0.4500	0.4500	0.4500	+12.500%	8	1,694	-20.000%
2026-09-02	0.4000	0.4000	0.4000	0.4000	-9.091%	2	1,694	-10.000%
2026-09-01	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,694	-18.182%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-6.250%	1	1,693	-20.000%
2026-08-28	0.4600	0.4900	0.4300	0.4800	+4.348%	5	1,692	-25.000%
2026-08-26	0.4700	0.4700	0.4500	0.4600	-4.167%	5	1,693	-21.739%
2026-08-25	0.5000	0.5200	0.4400	0.4800	-25.000%	25	1,691	-25.000%
2026-08-24	0.5200	0.7000	0.5200	0.6400	+10.345%	12	1,699	-43.750%
2026-08-21	0.5800	0.5800	0.5800	0.5800	-12.121%	7	1,699	-37.931%
2026-08-20	0.5600	0.6800	0.5600	0.6600	+13.793%	6	1,692	-45.455%
2026-08-19	0.5700	0.5800	0.5400	0.5800	+16.000%	230	1,690	-37.931%
2026-08-14	0.5900	0.5900	0.5000	0.5000	-7.407%	12	1,462	-28.000%
2026-08-13	0.5000	0.5500	0.4800	0.5400	-11.475%	80	1,467	-33.333%
2026-08-12	1.0000	1.0400	0.5900	0.6100	-59.333%	462	1,422	-40.984%
2026-08-11	1.4700	1.5000	1.3900	1.5000	+0.671%	127	1,062	-76.000%
2026-08-10	1.5700	1.5700	1.3900	1.4900	-9.697%	39	1,009	-75.839%
2026-08-07	1.9500	1.9500	1.6500	1.6500	-18.719%	26	1,015	-78.182%
2026-08-06	2.0300	2.0300	2.0300	2.0300	+6.842%	4	1,016	-82.266%
2026-08-05	1.7800	1.9000	1.7800	1.9000	+0.529%	5	1,012	-81.053%
2026-08-04	2.2700	2.2700	1.8800	1.8900	-20.588%	28	1,013	-80.952%
2026-08-03	2.5100	2.5600	2.3600	2.3800	-2.857%	53	1,007	-84.874%
2026-07-31	2.5200	2.5400	2.4500	2.4500	-5.769%	13	984	-85.306%
2026-07-30	2.6500	2.6500	2.6000	2.6000	-13.333%	18	985	-86.154%
2026-07-29	2.6600	3.0000	2.6600	3.0000	+16.732%	16	980	-88.000%
2026-07-28	2.7600	2.7600	2.5200	2.5700	+4.049%	5	968	-85.992%
2026-07-27	2.3900	2.4700	2.3900	2.4700	+12.273%	28	967	-85.425%
2026-07-24	2.3100	2.3900	2.2000	2.2000	+4.762%	9	942	-83.636%
2026-07-23	2.1100	2.2400	2.1000	2.1000	-8.696%	13	937	-82.857%
2026-07-22	2.2200	2.3000	2.1000	2.3000	-33.333%	73	941	-84.348%
2026-07-21	3.6300	3.6300	3.4300	3.4500	-8.000%	24	922	-89.565%
2026-07-20	3.7500	3.7500	3.7500	3.7500	0.000%	34	922	-90.400%
2026-07-17	3.7500	3.7500	3.7500	3.7500	+7.143%	19	896	-90.400%
2026-07-16	3.2500	3.5000	3.2500	3.5000	+14.754%	5	881	-89.714%
2026-07-15	2.8700	3.1500	2.8500	3.0500	+9.712%	11	880	-88.197%
2026-07-09	2.7600	2.7800	2.7600	2.7800	-11.746%	2	872	-87.050%
2026-07-08	3.3300	3.3300	3.1500	3.1500	-8.696%	3	871	-88.571%
2026-07-07	3.6000	3.6500	3.4000	3.4500	+2.985%	25	870	-89.565%
2026-07-06	3.2500	3.3500	3.2500	3.3500	+0.904%	3	854	-89.254%
2026-07-02	3.2000	3.3200	3.2000	3.3200	+9.934%	14	844	-89.157%
2026-07-01	3.1500	3.1500	3.0200	3.0200	+5.965%	4	844	-88.079%
2026-06-30	2.8100	2.8500	2.8100	2.8500	-8.946%	2	844	-87.368%
2026-06-29	2.6900	3.1300	2.5800	3.1300	+27.236%	16	844	-88.498%
2026-06-26	2.4500	2.4600	2.4500	2.4600	+1.653%	21	843	-85.366%
2026-06-25	2.4200	2.4200	2.4200	2.4200	+1.255%	1	829	-85.124%
2026-06-24	2.3900	2.3900	2.3900	2.3900	+5.752%	1	828	-84.937%
2026-06-23	2.3900	2.3900	2.2000	2.2600	+10.784%	130	828	-84.071%
2026-06-22	2.1300	2.1300	2.0000	2.0400	-24.723%	19	766	-82.353%
2026-06-18	2.7100	2.7100	2.7100	2.7100	-3.901%	1	755	-86.716%
2026-06-17	2.8600	2.8600	2.8200	2.8200	+4.059%	13	755	-87.234%
2026-06-16	3.0000	3.0000	2.7100	2.7100	+2.264%	7	755	-86.716%
2026-06-15	2.6500	2.6500	2.6500	2.6500	-10.169%	2	748	-86.415%
2026-06-12	2.9200	2.9500	2.9200	2.9500	-8.669%	3	748	-87.797%
2026-06-11	3.0000	3.3000	3.0000	3.2300	+21.429%	13	748	-88.854%
2026-06-10	2.4000	2.6600	2.4000	2.6600	+58.333%	5	743	-86.466%
2026-06-09	1.6800	1.6800	1.6800	1.6800	+46.087%	3	740	-78.571%
2026-06-03	1.1500	1.1500	1.1500	1.1500	-26.752%	1	737	-68.696%
2026-05-28	1.5700	1.5700	1.5700	1.5700	-16.931%	1	736	-77.070%
2026-05-26	1.8900	1.8900	1.8900	1.8900	-16.740%	1	736	-80.952%
2026-05-21	2.2700	2.2700	2.2700	2.2700	+4.128%	1	735	-84.141%
2026-05-20	2.2900	2.2900	2.1800	2.1800	-16.794%	2	735	-83.486%
2026-05-18	2.6900	2.6900	2.6200	2.6200	+11.017%	2	735	-86.260%
2026-05-08	2.3600	2.3600	2.3600	2.3600	+3.509%	2	735	-84.746%
2026-05-07	2.0800	2.3200	2.0800	2.2800	+7.042%	11	733	-84.211%
2026-05-06	2.3300	2.3500	2.1300	2.1300	-35.455%	20	731	-83.099%
2026-05-05	3.3000	3.3000	3.2500	3.3000	-1.493%	1,004	731	-89.091%
2026-05-04	3.2100	3.3500	3.2100	3.3500	0.000%	9	1,017	-89.254%
2026-05-01	3.3500	3.3500	3.3500	3.3500	-8.219%	1	1,019	-89.254%
2026-04-30	3.6500	3.6500	3.6500	3.6500	-1.882%	1	1,019	-90.137%
2026-04-29	3.7200	3.7200	3.7200	3.7200	+6.286%	5	1,020	-90.323%
2026-04-28	3.6000	3.6000	3.4500	3.5000	+4.478%	1,084	1,020	-89.714%
2026-04-27	3.3500	3.3500	3.3500	3.3500	+4.688%	1	79	-89.254%
2026-04-24	3.2000	3.2000	3.2000	3.2000	-4.478%	1	79	-88.750%
2026-04-23	3.3500	3.3500	3.3500	3.3500	+11.667%	2	79	-89.254%
2026-04-22	3.0000	3.0000	3.0000	3.0000	+3.448%	4	78	-88.000%
2026-04-21	3.0200	3.0200	2.9000	2.9000	-7.643%	3	74	-87.586%
2026-04-20	3.1400	3.1400	3.1400	3.1400	-3.385%	3	74	-88.535%
2026-04-17	3.1000	3.2500	3.1000	3.2500	0.000%	2	74	-88.923%
2026-04-16	3.3000	3.3000	3.2500	3.2500	-9.722%	11	73	-88.923%
2026-04-15	3.6000	3.6000	3.6000	3.6000	+1.408%	2	83	-90.000%
2026-04-14	3.8200	3.8300	3.5500	3.5500	-17.824%	9	82	-89.859%
2026-04-10	4.3200	4.3200	4.3200	4.3200	-14.455%	1	74	-91.667%
2026-04-08	5.0500	5.0500	5.0500	5.0500	-5.959%	1	73	-92.871%
2026-03-31	5.7500	5.7500	5.3700	5.3700	-2.364%	13	74	-93.296%
2026-03-27	5.5000	5.5000	5.5000	5.5000	0.000%	1	63	-93.455%
2026-03-26	5.5000	5.5000	5.5000	5.5000	-4.181%	2	62	-93.455%
2026-03-24	5.7400	5.7400	5.7400	5.7400	-4.651%	50	60	-93.728%
2026-03-23	6.0200	6.0200	6.0200	6.0200	0.000%	10	0	-94.020%