Dark

SMCI20261120P25
SMCI Nov 20 2026 25.00 Put (SMCI261120P00025000)
option OPRA

EOD

Sep 17, 2026

0.4700-29.851%(-0.2000)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5000	0.5300	0.4600	0.4700	-29.851%	167	5,832	0.000%
2026-09-16	0.6700	0.6700	0.6700	0.6700	-4.286%	1	5,812	-29.851%
2026-09-15	0.6800	0.7200	0.6800	0.7000	+7.692%	26	5,813	-32.857%
2026-09-14	0.7200	0.7200	0.6000	0.6500	+14.035%	37	5,798	-27.692%
2026-09-11	0.6300	0.6300	0.5500	0.5700	-13.636%	72	5,771	-17.544%
2026-09-10	0.7900	0.7900	0.6300	0.6600	+11.864%	32	5,820	-28.788%
2026-09-09	0.5900	0.6300	0.5900	0.5900	0.000%	22	5,793	-20.339%
2026-09-08	0.6100	0.6100	0.5300	0.5900	-7.813%	31	5,788	-20.339%
2026-09-04	0.5900	0.6400	0.5500	0.6400	-8.571%	60	5,844	-26.563%
2026-09-03	0.8100	0.8400	0.6800	0.7000	-10.256%	97	5,844	-32.857%
2026-09-02	0.7600	0.9000	0.7600	0.7800	-9.302%	79	5,850	-39.744%
2026-09-01	0.8700	0.9200	0.8100	0.8600	+7.500%	45	5,887	-45.349%
2026-08-31	0.9200	0.9200	0.8000	0.8000	-9.091%	24	5,874	-41.250%
2026-08-28	0.8200	0.8900	0.8200	0.8800	+14.286%	8	5,861	-46.591%
2026-08-27	0.7200	0.8200	0.7200	0.7700	-12.500%	7	5,857	-38.961%
2026-08-26	0.8700	0.9200	0.8700	0.8800	+2.326%	34	5,855	-46.591%
2026-08-25	0.9700	0.9700	0.8600	0.8600	-27.731%	54	5,856	-45.349%
2026-08-24	1.1500	1.3600	1.1300	1.1900	+19.000%	97	5,890	-60.504%
2026-08-21	1.0400	1.0500	1.0000	1.0000	-12.281%	51	5,808	-53.000%
2026-08-20	1.0000	1.1400	1.0000	1.1400	+11.765%	34	5,757	-58.772%
2026-08-19	1.1100	1.1200	0.9900	1.0200	+2.000%	33	5,741	-53.922%
2026-08-18	1.0500	1.1000	0.9700	1.0000	+5.263%	17	5,742	-53.000%
2026-08-17	1.0000	1.0300	0.9500	0.9500	-2.062%	155	5,730	-50.526%
2026-08-14	1.0000	1.0100	0.8500	0.9700	-11.009%	71	5,644	-51.546%
2026-08-13	1.0000	1.0900	0.8300	1.0900	+3.810%	168	5,661	-56.881%
2026-08-12	1.6000	1.7100	1.0500	1.0500	-56.612%	331	5,620	-55.238%
2026-08-11	2.3900	2.4800	2.3500	2.4200	-2.811%	64	5,758	-80.579%
2026-08-10	2.5000	2.5000	2.2100	2.4900	-7.435%	42	5,730	-81.124%
2026-08-07	3.0500	3.1600	2.6700	2.6900	-16.975%	20	5,710	-82.528%
2026-08-06	3.1000	3.2400	3.1000	3.2400	+10.959%	1,408	5,714	-85.494%
2026-08-05	2.9000	3.0500	2.9000	2.9200	-1.017%	14	4,306	-83.904%
2026-08-04	3.4400	3.4500	2.9100	2.9500	-18.508%	38	4,302	-84.068%
2026-08-03	3.8100	3.8100	3.5700	3.6200	-3.467%	31	4,308	-87.017%
2026-07-31	3.5700	3.9300	3.5700	3.7500	-3.846%	8	4,317	-87.467%
2026-07-30	4.0000	4.0000	3.8400	3.9000	-15.948%	32	4,317	-87.949%
2026-07-29	4.1500	4.6400	4.1500	4.6400	+23.733%	43	4,309	-89.871%
2026-07-28	4.1000	4.2000	3.7500	3.7500	+2.740%	72	4,291	-87.467%
2026-07-27	3.3300	3.6500	3.3300	3.6500	+5.187%	5	4,271	-87.123%
2026-07-24	3.6500	3.6500	3.3100	3.4700	+3.274%	14	4,266	-86.455%
2026-07-23	3.3000	3.3600	3.0500	3.3600	-2.609%	8	4,254	-86.012%
2026-07-22	3.9900	3.9900	3.3000	3.4500	-31.000%	363	4,255	-86.377%
2026-07-21	5.2800	5.2800	5.0000	5.0000	-9.091%	2,522	4,108	-90.600%
2026-07-20	5.6000	5.6000	5.4300	5.5000	+1.852%	5	1,623	-91.455%
2026-07-17	5.4800	5.7000	5.3600	5.4000	+2.079%	124	1,620	-91.296%
2026-07-16	4.5500	5.2900	4.5500	5.2900	+18.876%	52	1,559	-91.115%
2026-07-15	4.4500	4.4500	4.4500	4.4500	+2.771%	21	1,510	-89.438%
2026-07-14	4.3000	4.3500	4.2000	4.3300	+0.698%	15	1,510	-89.145%
2026-07-13	4.2500	4.3000	4.2000	4.3000	+7.500%	17	1,500	-89.070%
2026-07-10	4.0400	4.1000	3.9800	4.0000	-3.614%	12	1,493	-88.250%
2026-07-09	4.1700	4.1700	4.1000	4.1500	-11.514%	27	1,503	-88.675%
2026-07-08	4.6300	4.6900	4.6200	4.6900	-5.253%	3	1,516	-89.979%
2026-07-07	4.8700	5.2500	4.8000	4.9500	+5.769%	80	1,515	-90.505%
2026-07-06	4.6800	4.6800	4.6800	4.6800	-2.703%	1	1,472	-89.957%
2026-07-02	4.7600	4.8300	4.7600	4.8100	+8.578%	6	1,470	-90.229%
2026-07-01	4.4000	4.5000	4.3300	4.4300	+8.845%	42	1,470	-89.391%
2026-06-30	4.2000	4.2000	4.0700	4.0700	-1.214%	15	1,456	-88.452%
2026-06-29	3.7500	4.4000	3.6500	4.1200	+13.812%	32	1,451	-88.592%
2026-06-26	3.7000	3.7000	3.5700	3.6200	+1.401%	111	1,426	-87.017%
2026-06-25	3.5100	3.5700	3.4000	3.5700	+0.563%	7	1,387	-86.835%
2026-06-24	3.1500	3.5500	3.1500	3.5500	+8.563%	24	1,382	-86.761%
2026-06-23	3.1500	3.3200	3.1500	3.2700	+9.365%	21	1,389	-85.627%
2026-06-22	3.1200	3.2000	2.9100	2.9900	-24.304%	23	1,380	-84.281%
2026-06-18	4.4200	4.4200	3.9200	3.9500	-13.187%	17	1,383	-88.101%
2026-06-17	4.1500	4.5500	4.0600	4.5500	+9.903%	12	1,383	-89.670%
2026-06-16	4.1200	4.3000	4.1200	4.1400	+6.977%	22	1,383	-88.647%
2026-06-15	3.9500	3.9500	3.8500	3.8700	-7.857%	4	1,377	-87.855%
2026-06-12	4.2700	4.2800	3.9500	4.2000	+2.439%	30	1,377	-88.810%
2026-06-11	4.3400	4.5500	4.1000	4.1000	-8.889%	46	1,377	-88.537%
2026-06-10	3.0000	4.5000	3.0000	4.5000	+69.811%	34	1,347	-89.556%
2026-06-09	2.3500	2.6500	2.3500	2.6500	+37.306%	2	1,326	-82.264%
2026-06-08	1.9000	1.9300	1.9000	1.9300	-10.233%	6	1,328	-75.648%
2026-06-05	2.1500	2.1500	2.1500	2.1500	+33.540%	1	1,334	-78.140%
2026-06-04	1.6100	1.6100	1.6100	1.6100	-14.362%	3	1,334	-70.807%
2026-06-03	1.7500	1.8800	1.7500	1.8800	+11.905%	10	1,331	-75.000%
2026-06-02	1.6000	1.7000	1.6000	1.6800	-8.696%	283	1,339	-72.024%
2026-06-01	1.8900	1.8900	1.8100	1.8400	-9.360%	68	1,579	-74.457%
2026-05-29	2.0600	2.1100	2.0000	2.0300	-16.116%	18	1,526	-76.847%
2026-05-28	2.5900	2.5900	2.2600	2.4200	-5.469%	7	1,512	-80.579%
2026-05-27	2.7000	2.7100	2.5600	2.5600	-5.882%	95	1,512	-81.641%
2026-05-26	2.7400	2.7400	2.7200	2.7200	+0.741%	2	1,422	-82.721%
2026-05-22	2.7000	2.7000	2.7000	2.7000	-10.000%	1	1,421	-82.593%
2026-05-21	3.0000	3.0000	3.0000	3.0000	-4.459%	10	1,421	-84.333%
2026-05-20	3.3000	3.3000	3.1400	3.1400	-15.591%	20	1,421	-85.032%
2026-05-19	3.7900	3.7900	3.7200	3.7200	+1.918%	2	1,429	-87.366%
2026-05-18	3.8300	3.8300	3.6500	3.6500	+2.817%	25	1,429	-87.123%
2026-05-15	3.6500	3.7000	3.5500	3.5500	+8.563%	30	1,429	-86.761%
2026-05-14	3.2000	3.2700	3.2000	3.2700	-2.388%	6	1,403	-85.627%
2026-05-12	3.5000	3.5000	3.3500	3.3500	+15.120%	2	1,408	-85.970%
2026-05-11	2.9400	2.9400	2.9100	2.9100	-1.689%	5	1,408	-83.849%
2026-05-08	3.1700	3.1700	2.9600	2.9600	-8.923%	42	1,404	-84.122%
2026-05-07	3.1000	3.2500	2.9700	3.2500	+6.209%	11	1,442	-85.538%
2026-05-06	3.3500	3.3600	3.0600	3.0600	-34.194%	40	1,440	-84.641%
2026-05-05	4.6700	4.7500	4.6500	4.6500	+1.751%	47	1,424	-89.892%
2026-05-04	4.7000	4.7000	4.5700	4.5700	-4.990%	29	1,379	-89.716%
2026-04-27	4.8100	4.8100	4.8100	4.8100	-1.636%	1	1,350	-90.229%
2026-04-23	4.8900	4.8900	4.8900	4.8900	+19.268%	10	1,349	-90.389%
2026-04-21	4.1000	4.1000	4.1000	4.1000	-5.747%	20	1,349	-88.537%
2026-04-20	4.3500	4.3500	4.3500	4.3500	-3.761%	1	1,349	-89.195%
2026-04-17	4.4000	4.5200	4.4000	4.5200	-0.659%	41	1,349	-89.602%
2026-04-16	4.5500	4.5500	4.5500	4.5500	-6.953%	1	1,348	-89.670%
2026-04-15	4.9200	4.9500	4.8900	4.8900	-2.200%	17	1,347	-90.389%
2026-04-14	5.0000	5.0000	4.9000	5.0000	-9.091%	45	1,339	-90.600%
2026-04-13	5.7000	5.7000	5.5000	5.5000	-5.983%	3	1,301	-91.455%
2026-04-10	6.0300	6.0300	5.8500	5.8500	-12.687%	3	1,298	-91.966%
2026-04-08	6.6700	6.7000	6.6700	6.7000	-6.944%	3	1,299	-92.985%
2026-04-06	7.2000	7.2000	7.2000	7.2000	+3.746%	1	1,297	-93.472%
2026-04-02	6.9400	6.9400	6.9400	6.9400	+2.059%	7	1,296	-93.228%
2026-04-01	7.0000	7.0000	6.7500	6.8000	-11.111%	5	1,296	-93.088%
2026-03-31	7.6500	7.6500	7.6500	7.6500	+0.658%	4	1,293	-93.856%
2026-03-27	7.7000	7.7000	7.6000	7.6000	+1.740%	11	1,292	-93.816%
2026-03-26	7.5500	7.5500	7.4700	7.4700	+6.714%	6	1,291	-93.708%
2026-03-25	7.0000	7.0000	7.0000	7.0000	-9.209%	2	1,295	-93.286%
2026-03-24	7.7700	7.7700	7.7100	7.7100	+1.715%	134	1,293	-93.904%
2026-03-23	8.0200	8.0200	7.5800	7.5800	-8.894%	2	1,159	-93.799%
2026-03-20	7.0800	8.3200	6.9900	8.3200	+116.104%	1,154	1,159	-94.351%
2026-03-19	3.9300	3.9300	3.8500	3.8500	0.000%	7	7	-87.792%