Dark

SMCI20261120P23
SMCI Nov 20 2026 23.00 Put (SMCI261120P00023000)
option OPRA

EOD

Sep 17, 2026

0.3300-25.000%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3300	0.3300	0.3300	0.3300	-25.000%	1	541	0.000%
2026-09-16	0.4400	0.4400	0.4400	0.4400	0.000%	10	542	-25.000%
2026-09-15	0.4400	0.4400	0.4400	0.4400	+12.821%	2	547	-25.000%
2026-09-14	0.4000	0.4000	0.3900	0.3900	+11.429%	2	547	-15.385%
2026-09-11	0.3500	0.3500	0.3500	0.3500	-2.778%	2	546	-5.714%
2026-09-08	0.4000	0.4000	0.3500	0.3600	-10.000%	63	545	-8.333%
2026-09-04	0.4800	0.4800	0.3200	0.4000	-14.894%	33	553	-17.500%
2026-09-03	0.4800	0.4800	0.4300	0.4700	-21.667%	5	553	-29.787%
2026-09-02	0.6000	0.6000	0.6000	0.6000	+5.263%	1	553	-45.000%
2026-09-01	0.5700	0.5800	0.5700	0.5700	+1.786%	5	553	-42.105%
2026-08-31	0.6200	0.6200	0.5500	0.5600	-5.085%	8	556	-41.071%
2026-08-28	0.6000	0.6000	0.5400	0.5900	+1.724%	44	556	-44.068%
2026-08-25	0.6500	0.6500	0.5800	0.5800	-23.684%	14	516	-43.103%
2026-08-24	0.7700	0.7700	0.7600	0.7600	+8.571%	5	530	-56.579%
2026-08-21	0.7000	0.7000	0.7000	0.7000	-12.500%	3	525	-52.857%
2026-08-20	0.7900	0.8000	0.7200	0.8000	+14.286%	4	528	-58.750%
2026-08-19	0.6900	0.7000	0.6900	0.7000	+2.941%	3	528	-52.857%
2026-08-18	0.7000	0.7200	0.6500	0.6800	+13.333%	223	526	-51.471%
2026-08-17	0.6500	0.6500	0.6000	0.6000	-21.053%	11	311	-45.000%
2026-08-14	0.7700	0.7700	0.6500	0.7600	+16.923%	40	300	-56.579%
2026-08-13	0.6200	0.6700	0.5800	0.6500	-13.333%	16	289	-49.231%
2026-08-12	1.1600	1.1600	0.7500	0.7500	-57.143%	92	301	-56.000%
2026-08-11	1.7500	1.7600	1.6800	1.7500	+9.375%	67	379	-81.143%
2026-08-10	1.9100	1.9100	1.6000	1.6000	-16.667%	5	323	-79.375%
2026-08-07	2.3500	2.3500	1.9200	1.9200	-19.665%	13	325	-82.813%
2026-08-06	2.3500	2.3900	2.3500	2.3900	+6.222%	6	321	-86.192%
2026-08-05	2.2400	2.2500	2.2400	2.2500	+1.810%	16	317	-85.333%
2026-08-04	2.6000	2.6000	2.2000	2.2100	-19.636%	3	327	-85.068%
2026-08-03	2.7700	2.7700	2.7500	2.7500	-4.181%	2	327	-88.000%
2026-07-31	3.0500	3.0500	2.8700	2.8700	-5.902%	4	326	-88.502%
2026-07-30	3.0500	3.0500	3.0500	3.0500	+2.694%	1	327	-89.180%
2026-07-28	3.1800	3.1800	2.9700	2.9700	+10.000%	11	327	-88.889%
2026-07-27	2.8500	2.8500	2.7000	2.7000	+3.846%	5	316	-87.778%
2026-07-24	2.7000	2.7000	2.6000	2.6000	+1.961%	2	314	-87.308%
2026-07-23	2.4500	2.5500	2.2800	2.5500	-2.672%	17	314	-87.059%
2026-07-22	3.0500	3.0500	2.4700	2.6200	-34.500%	39	308	-87.405%
2026-07-21	4.0100	4.0100	3.9200	4.0000	-4.762%	26	324	-91.750%
2026-07-20	4.2500	4.2500	4.2000	4.2000	-3.448%	7	303	-92.143%
2026-07-17	4.3000	4.3500	4.3000	4.3500	+7.407%	44	296	-92.414%
2026-07-16	3.8500	4.0500	3.8500	4.0500	+19.469%	19	267	-91.852%
2026-07-15	3.3000	3.4500	3.3000	3.3900	+1.194%	25	258	-90.265%
2026-07-14	3.3500	3.3500	3.3500	3.3500	-2.332%	1	273	-90.149%
2026-07-13	3.2800	3.4300	3.2800	3.4300	+7.188%	8	273	-90.379%
2026-07-10	3.2000	3.2000	3.2000	3.2000	-1.538%	3	274	-89.688%
2026-07-09	3.1500	3.2500	3.1500	3.2500	-5.797%	22	271	-89.846%
2026-07-08	3.6500	3.6500	3.4500	3.4500	-11.538%	4	249	-90.435%
2026-07-07	4.1000	4.1500	3.9000	3.9000	+2.632%	43	247	-91.538%
2026-07-06	3.8000	3.8000	3.7900	3.8000	+11.111%	17	218	-91.316%
2026-07-01	3.4200	3.4200	3.4200	3.4200	+7.210%	3	201	-90.351%
2026-06-30	3.3700	3.3700	3.1800	3.1900	-8.069%	58	200	-89.655%
2026-06-29	3.0500	3.4700	3.0500	3.4700	+35.547%	57	202	-90.490%
2026-06-23	2.5800	2.6000	2.5500	2.5600	+10.823%	20	245	-87.109%
2026-06-22	2.7000	2.7000	2.3100	2.3100	-25.484%	33	249	-85.714%
2026-06-18	3.1500	3.1500	3.1000	3.1000	-5.775%	9	238	-89.355%
2026-06-17	3.2900	3.2900	3.2900	3.2900	+4.777%	1	238	-89.970%
2026-06-16	3.3500	3.3500	3.1400	3.1400	-3.385%	26	238	-89.490%
2026-06-11	3.6800	3.6800	3.2500	3.2500	-9.722%	8	216	-89.846%
2026-06-10	2.5100	3.6100	2.5100	3.6000	+100.000%	23	214	-90.833%
2026-06-09	1.8000	1.8000	1.8000	1.8000	+20.000%	1	197	-81.667%
2026-06-05	1.5000	1.5000	1.5000	1.5000	+10.294%	2	197	-78.000%
2026-06-03	1.5000	1.5000	1.3600	1.3600	-4.225%	2	198	-75.735%
2026-06-01	1.4600	1.4600	1.4000	1.4200	-26.425%	6	196	-76.761%
2026-05-28	1.8000	1.9300	1.8000	1.9300	-7.656%	3	194	-82.902%
2026-05-22	2.0900	2.0900	2.0900	2.0900	-13.992%	1	193	-84.211%
2026-05-20	2.5300	2.5300	2.4300	2.4300	-10.000%	6	192	-86.420%
2026-05-19	3.1500	3.1500	2.7000	2.7000	-8.784%	7	189	-87.778%
2026-05-18	2.9600	2.9600	2.9600	2.9600	+25.957%	2	189	-88.851%
2026-05-11	2.3500	2.3500	2.3500	2.3500	+6.335%	1	189	-85.957%
2026-05-08	2.2100	2.2100	2.2100	2.2100	-15.000%	1	190	-85.068%
2026-05-07	2.3700	2.6100	2.3600	2.6000	+7.884%	10	189	-87.308%
2026-05-06	2.7400	2.7400	2.4100	2.4100	-35.733%	17	187	-86.307%
2026-05-05	3.7500	3.7500	3.7500	3.7500	-1.316%	1	188	-91.200%
2026-05-04	3.8000	3.8000	3.8000	3.8000	-5.000%	2	187	-91.316%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+14.286%	1	186	-91.750%
2026-04-24	3.7500	3.7500	3.5000	3.5000	-6.667%	22	186	-90.571%
2026-04-23	3.8400	3.8400	3.7500	3.7500	+11.940%	2	165	-91.200%
2026-04-22	3.3500	3.3500	3.3500	3.3500	+3.715%	15	164	-90.149%
2026-04-21	3.2300	3.2300	3.2300	3.2300	-11.507%	20	129	-89.783%
2026-04-16	3.9000	3.9000	3.6500	3.6500	-9.877%	4	129	-90.959%
2026-04-15	3.8800	4.0500	3.8800	4.0500	+2.532%	3	126	-91.852%
2026-04-14	3.9500	3.9500	3.9500	3.9500	-19.057%	2	126	-91.646%
2026-04-13	4.8800	4.8800	4.8800	4.8800	-21.290%	3	124	-93.238%
2026-04-07	6.2000	6.2000	6.2000	6.2000	+6.897%	6	124	-94.677%
2026-04-02	5.8000	5.8000	5.8000	5.8000	+2.473%	6	122	-94.310%
2026-04-01	5.6600	5.6600	5.6600	5.6600	-11.563%	1	122	-94.170%
2026-03-31	6.3500	6.4000	6.2500	6.4000	+4.065%	59	121	-94.844%
2026-03-26	6.1500	6.1500	6.1500	6.1500	0.000%	2	62	-94.634%
2026-03-24	6.3600	6.5000	6.1500	6.1500	-2.381%	45	60	-94.634%
2026-03-23	7.1900	7.1900	6.3000	6.3000	-5.263%	6	0	-94.762%
2026-03-20	4.9000	6.6500	4.9000	6.6500	0.000%	18	0	-95.038%