Dark

SMCI20261120P24
SMCI Nov 20 2026 24.00 Put (SMCI261120P00024000)
option OPRA

EOD

Sep 17, 2026

0.3900-26.415%(-0.1400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3900	0.3900	0.3900	0.3900	-26.415%	5	1,090	0.000%
2026-09-16	0.5300	0.5300	0.5300	0.5300	-5.357%	1	1,095	-26.415%
2026-09-15	0.5600	0.5600	0.5600	0.5600	+12.000%	2	1,094	-30.357%
2026-09-14	0.5300	0.5300	0.5000	0.5000	+8.696%	23	1,096	-22.000%
2026-09-11	0.4600	0.4600	0.4600	0.4600	-17.857%	1	1,078	-15.217%
2026-09-10	0.5600	0.5600	0.5600	0.5600	+16.667%	8	1,077	-30.357%
2026-09-09	0.4700	0.4900	0.4700	0.4800	+6.667%	22	1,069	-18.750%
2026-09-08	0.5000	0.5000	0.4300	0.4500	-2.174%	30	1,073	-13.333%
2026-09-04	0.5000	0.5000	0.4400	0.4600	-20.690%	29	1,081	-15.217%
2026-09-03	0.5500	0.5900	0.5300	0.5800	-15.942%	6	1,081	-32.759%
2026-09-02	0.6800	0.6900	0.6500	0.6900	+2.985%	3	1,082	-43.478%
2026-09-01	0.7400	0.7400	0.6600	0.6700	-8.219%	300	1,081	-41.791%
2026-08-28	0.7300	0.7300	0.6700	0.7300	+14.063%	4	796	-46.575%
2026-08-27	0.6500	0.6500	0.6400	0.6400	-13.514%	11	795	-39.063%
2026-08-26	0.6900	0.7400	0.6800	0.7400	+1.370%	36	800	-47.297%
2026-08-25	0.7700	0.7700	0.7300	0.7300	-29.808%	5	788	-46.575%
2026-08-24	0.9500	1.1200	0.9500	1.0400	+18.182%	11	790	-62.500%
2026-08-21	0.8300	0.8800	0.8300	0.8800	-4.348%	52	784	-55.682%
2026-08-20	0.9900	0.9900	0.9200	0.9200	+8.235%	4	747	-57.609%
2026-08-19	0.8500	0.8500	0.8500	0.8500	+14.865%	3	748	-54.118%
2026-08-18	0.8800	0.8900	0.7400	0.7400	-7.500%	14	749	-47.297%
2026-08-17	0.7900	0.8400	0.7900	0.8000	+6.667%	18	740	-51.250%
2026-08-14	0.8600	0.8600	0.7500	0.7500	-27.885%	109	724	-48.000%
2026-08-13	0.7200	1.0400	0.6900	1.0400	+25.301%	22	791	-62.500%
2026-08-12	1.0000	1.1900	0.8300	0.8300	-59.512%	95	805	-53.012%
2026-08-11	2.1000	2.1000	1.9800	2.0500	-0.485%	48	885	-80.976%
2026-08-10	2.1200	2.1200	1.9800	2.0600	-10.435%	26	845	-81.068%
2026-08-07	2.5900	2.5900	2.3000	2.3000	-19.861%	6	847	-83.043%
2026-08-06	2.8700	2.8700	2.8700	2.8700	+14.800%	1	849	-86.411%
2026-08-05	2.5700	2.5700	2.5000	2.5000	-4.215%	3	849	-84.400%
2026-08-04	2.9100	2.9100	2.6100	2.6100	-25.429%	6	850	-85.057%
2026-07-31	3.4000	3.5000	3.4000	3.5000	0.000%	32	849	-88.857%
2026-07-30	3.4500	3.5000	3.4500	3.5000	-14.634%	22	818	-88.857%
2026-07-29	3.3500	4.1000	3.3500	4.1000	+23.123%	5	818	-90.488%
2026-07-28	3.3300	3.3300	3.3300	3.3300	+21.533%	1	817	-88.288%
2026-07-23	3.0000	3.0000	2.7400	2.7400	-6.803%	4	816	-85.766%
2026-07-22	3.0500	3.0500	2.8400	2.9400	-41.200%	122	818	-86.735%
2026-07-20	4.9000	5.0000	4.9000	5.0000	+6.383%	2	725	-92.200%
2026-07-17	5.0300	5.0300	4.6500	4.7000	+3.070%	50	724	-91.702%
2026-07-16	4.3000	4.5900	4.3000	4.5600	+17.829%	118	692	-91.447%
2026-07-15	3.9100	3.9200	3.8700	3.8700	+0.519%	7	678	-89.922%
2026-07-13	3.8500	3.8500	3.8500	3.8500	+5.479%	1	672	-89.870%
2026-07-10	3.6500	3.6500	3.6500	3.6500	+1.389%	3	672	-89.315%
2026-07-09	3.5800	3.6000	3.5800	3.6000	-11.111%	8	672	-89.167%
2026-07-08	4.3000	4.3000	4.0500	4.0500	-6.897%	22	664	-90.370%
2026-07-07	4.3000	4.7000	4.3000	4.3500	+3.819%	20	662	-91.034%
2026-07-06	4.2000	4.2000	4.1900	4.1900	-2.558%	4	656	-90.692%
2026-07-02	4.3000	4.3000	4.3000	4.3000	+10.256%	1	651	-90.930%
2026-07-01	4.0600	4.0600	3.9000	3.9000	+7.143%	3	651	-90.000%
2026-06-30	3.6400	3.7500	3.5800	3.6400	-5.455%	65	650	-89.286%
2026-06-29	3.1500	4.0000	3.1500	3.8500	+18.462%	51	652	-89.870%
2026-06-26	3.2200	3.2500	3.1800	3.2500	+3.175%	36	651	-88.000%
2026-06-25	3.1500	3.1500	3.1500	3.1500	+7.143%	1	645	-87.619%
2026-06-23	2.8800	2.9500	2.8800	2.9400	+8.889%	20	644	-86.735%
2026-06-22	2.6600	2.7000	2.6600	2.7000	-21.739%	7	638	-85.556%
2026-06-18	3.5000	3.5500	3.4500	3.4500	-6.757%	10	611	-88.696%
2026-06-17	3.7000	3.7000	3.7000	3.7000	+7.246%	1	611	-89.459%
2026-06-15	3.4500	3.4500	3.4500	3.4500	-3.090%	1	611	-88.696%
2026-06-12	3.9500	3.9700	3.5600	3.5600	-4.043%	238	611	-89.045%
2026-06-11	4.1500	4.1500	3.7100	3.7100	-7.250%	4	611	-89.488%
2026-06-10	3.0000	4.0000	2.9000	4.0000	+99.005%	17	613	-90.250%
2026-06-09	1.9000	2.0100	1.9000	2.0100	+14.857%	3	602	-80.597%
2026-06-08	1.7500	1.7500	1.7500	1.7500	+12.903%	3	602	-77.714%
2026-06-04	1.3900	1.5500	1.3900	1.5500	-0.641%	3	604	-74.839%
2026-06-03	1.6100	1.6100	1.5600	1.5600	+6.849%	2	604	-75.000%
2026-06-02	1.4600	1.4600	1.4600	1.4600	-10.429%	1	605	-73.288%
2026-06-01	1.6300	1.6300	1.6300	1.6300	-8.427%	3	605	-76.074%
2026-05-29	1.8200	1.8200	1.7200	1.7800	-15.640%	10	602	-78.090%
2026-05-28	2.1000	2.1100	2.0900	2.1100	-12.083%	14	600	-81.517%
2026-05-26	2.4000	2.4000	2.4000	2.4000	-2.041%	1	611	-83.750%
2026-05-22	2.4700	2.4900	2.4500	2.4500	-15.517%	6	610	-84.082%
2026-05-21	2.9000	2.9000	2.9000	2.9000	-5.537%	1	608	-86.552%
2026-05-19	3.3900	3.3900	3.0700	3.0700	-8.631%	5	608	-87.296%
2026-05-18	3.4000	3.4000	3.3600	3.3600	+5.000%	5	604	-88.393%
2026-05-12	3.1000	3.2000	3.1000	3.2000	+21.673%	46	604	-87.813%
2026-05-07	2.6300	2.6300	2.6300	2.6300	-1.866%	1	558	-85.171%
2026-05-06	3.0000	3.1000	2.6800	2.6800	-36.190%	11	559	-85.448%
2026-05-05	4.2000	4.2000	4.2000	4.2000	+2.439%	2	555	-90.714%
2026-05-04	4.1000	4.1000	4.1000	4.1000	-3.529%	2	557	-90.488%
2026-05-01	4.2500	4.2500	4.2500	4.2500	-5.556%	4	557	-90.824%
2026-04-28	4.5000	4.5000	4.5000	4.5000	+6.383%	1	557	-91.333%
2026-04-27	4.2300	4.2300	4.2300	4.2300	+3.423%	1	556	-90.780%
2026-04-24	4.0900	4.0900	4.0900	4.0900	-7.045%	1	556	-90.465%
2026-04-23	4.9100	4.9100	4.2000	4.4000	+11.392%	13	557	-91.136%
2026-04-20	4.0500	4.0500	3.9200	3.9500	-2.469%	6	552	-90.127%
2026-04-17	4.0500	4.0500	4.0500	4.0500	0.000%	3	550	-90.370%
2026-04-16	4.0500	4.0500	4.0500	4.0500	-8.989%	1	547	-90.370%
2026-04-15	4.4000	4.4500	4.4000	4.4500	-1.111%	10	548	-91.236%
2026-04-14	4.5000	4.5000	4.4000	4.5000	-17.431%	138	541	-91.333%
2026-04-10	5.4500	5.4500	5.4500	5.4500	-8.863%	62	513	-92.844%
2026-04-09	5.9800	5.9800	5.9800	5.9800	-3.548%	7	460	-93.478%
2026-04-08	6.2000	6.2000	6.2000	6.2000	-7.463%	7	462	-93.710%
2026-04-07	6.7000	6.7000	6.7000	6.7000	+6.181%	1	455	-94.179%
2026-04-06	6.2800	6.3100	6.2800	6.3100	-2.923%	5	454	-93.819%
2026-04-02	6.5000	6.5000	6.5000	6.5000	+5.691%	1	454	-94.000%
2026-04-01	6.1500	6.1500	6.1500	6.1500	-12.143%	1	454	-93.659%
2026-03-31	7.0000	7.0000	7.0000	7.0000	-1.823%	3	453	-94.429%
2026-03-27	7.1100	7.1300	7.1100	7.1300	+13.175%	61	451	-94.530%
2026-03-26	6.3000	6.3000	6.3000	6.3000	+0.800%	1	457	-93.810%
2026-03-25	6.2500	6.2500	6.2500	6.2500	-10.969%	7	456	-93.760%
2026-03-24	6.9200	7.2900	6.9100	7.0200	+1.887%	138	463	-94.444%
2026-03-23	6.8900	6.8900	6.8900	6.8900	-9.103%	32	325	-94.340%
2026-03-20	5.8200	7.5800	5.8200	7.5800	0.000%	293	293	-94.855%