Dark

SMCI20261120P26
SMCI Nov 20 2026 26.00 Put (SMCI261120P00026000)
option OPRA

EOD

Sep 17, 2026

0.5600-30.864%(-0.2500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6000	0.6000	0.5600	0.5600	-30.864%	22	2,099	0.000%
2026-09-16	0.8400	0.8400	0.8100	0.8100	-10.989%	11	2,108	-30.864%
2026-09-15	0.7700	0.9100	0.7700	0.9100	+13.750%	5	2,098	-38.462%
2026-09-14	0.7500	0.8100	0.7300	0.8000	+29.032%	41	2,097	-30.000%
2026-09-11	0.6900	0.6900	0.6200	0.6200	-25.301%	41	2,074	-9.677%
2026-09-10	0.8300	0.8300	0.8300	0.8300	+12.162%	1	2,100	-32.530%
2026-09-09	0.7000	0.7400	0.7000	0.7400	+5.714%	25	2,100	-24.324%
2026-09-08	0.7300	0.7300	0.6600	0.7000	-9.091%	59	2,123	-20.000%
2026-09-04	0.7900	0.8000	0.6400	0.7700	-6.098%	50	2,105	-27.273%
2026-09-03	1.0400	1.0400	0.8200	0.8200	-14.583%	10	2,105	-31.707%
2026-09-02	1.0000	1.0800	0.9500	0.9600	-5.882%	52	2,107	-41.667%
2026-09-01	1.1000	1.1000	1.0100	1.0200	+6.250%	13	2,094	-45.098%
2026-08-31	0.9900	0.9900	0.9600	0.9600	-9.434%	12	2,101	-41.667%
2026-08-28	1.0000	1.0600	0.9500	1.0600	-0.935%	21	2,097	-47.170%
2026-08-26	1.0300	1.0800	1.0300	1.0700	0.000%	17	2,103	-47.664%
2026-08-25	1.1200	1.1200	1.0600	1.0700	-28.667%	15	2,104	-47.664%
2026-08-24	1.5800	1.5800	1.5000	1.5000	+20.000%	6	2,101	-62.667%
2026-08-21	1.2100	1.2500	1.2100	1.2500	-4.580%	2,004	2,098	-55.200%
2026-08-20	1.3300	1.4600	1.2800	1.3100	+3.150%	14	2,344	-57.252%
2026-08-19	1.2300	1.3600	1.2200	1.2700	+4.959%	14	2,341	-55.906%
2026-08-18	1.2700	1.3500	1.1500	1.2100	+5.217%	9	2,340	-53.719%
2026-08-17	1.2000	1.2000	1.1100	1.1500	+3.604%	4	2,336	-51.304%
2026-08-14	1.1600	1.2000	1.0800	1.1100	+7.767%	27	2,333	-49.550%
2026-08-13	1.1000	1.2400	1.0100	1.0300	-18.898%	2,125	2,319	-45.631%
2026-08-12	1.6900	1.6900	1.2400	1.2700	-54.317%	102	483	-55.906%
2026-08-11	2.7800	2.8100	2.7600	2.7800	-10.897%	12	423	-79.856%
2026-08-07	3.4900	3.5000	3.1200	3.1200	-10.857%	12	418	-82.051%
2026-08-06	3.5000	3.5000	3.5000	3.5000	+3.550%	1	422	-84.000%
2026-08-04	3.6000	3.6000	3.3600	3.3800	-18.357%	4	423	-83.432%
2026-08-03	4.1000	4.1400	4.1000	4.1400	-8.000%	4	427	-86.473%
2026-07-31	4.5000	4.5000	4.5000	4.5000	+1.124%	2	425	-87.556%
2026-07-30	4.3500	4.4500	4.3500	4.4500	-6.316%	25	425	-87.416%
2026-07-29	4.7700	5.0000	4.7500	4.7500	+10.465%	6	413	-88.211%
2026-07-28	4.4900	4.4900	4.3000	4.3000	+4.623%	3	411	-86.977%
2026-07-27	3.9900	4.1100	3.9900	4.1100	+12.603%	151	409	-86.375%
2026-07-23	3.6000	3.7000	3.6000	3.6500	-6.410%	21	267	-84.658%
2026-07-22	3.9000	3.9000	3.9000	3.9000	-30.605%	1	279	-85.641%
2026-07-21	5.8500	5.8500	5.6200	5.6200	-7.107%	6	279	-90.036%
2026-07-20	6.0500	6.0500	6.0500	6.0500	+2.542%	2	276	-90.744%
2026-07-17	6.4000	6.4000	5.8100	5.9000	+3.509%	38	275	-90.508%
2026-07-16	5.3500	5.7000	5.3500	5.7000	+10.680%	23	265	-90.175%
2026-07-15	5.0000	5.2000	5.0000	5.1500	+5.533%	32	265	-89.126%
2026-07-13	4.8400	4.8800	4.8400	4.8800	+6.087%	3	265	-88.525%
2026-07-09	4.5600	4.6000	4.5600	4.6000	-17.857%	42	263	-87.826%
2026-07-07	5.4700	5.6500	5.4700	5.6000	+5.066%	42	262	-90.000%
2026-07-06	5.2500	5.3300	5.2500	5.3300	-0.745%	13	226	-89.493%
2026-07-02	5.4000	5.4000	5.3700	5.3700	+5.294%	3	213	-89.572%
2026-07-01	4.8500	5.1000	4.8500	5.1000	+14.350%	58	213	-89.020%
2026-06-30	4.5600	4.5900	4.4600	4.4600	+8.780%	17	182	-87.444%
2026-06-29	4.3000	4.3000	4.1000	4.1000	0.000%	3	167	-86.341%
2026-06-26	4.1300	4.1300	4.0000	4.1000	+10.512%	48	167	-86.341%
2026-06-24	3.7100	3.7500	3.7100	3.7100	0.000%	9	159	-84.906%
2026-06-23	3.5700	3.7100	3.4800	3.7100	+9.118%	32	167	-84.906%
2026-06-22	3.6200	3.6200	3.4000	3.4000	-22.727%	16	162	-83.529%
2026-06-18	4.4500	4.4500	4.4000	4.4000	-9.091%	7	162	-87.273%
2026-06-17	4.7300	4.8400	4.6400	4.8400	+2.979%	42	162	-88.430%
2026-06-16	4.5900	4.7200	4.5900	4.7000	+8.796%	4	162	-88.085%
2026-06-15	4.3200	4.3200	4.3200	4.3200	-3.356%	1	155	-87.037%
2026-06-12	4.5500	4.5500	4.4400	4.4700	+0.449%	22	155	-87.472%
2026-06-11	4.4500	4.4500	4.4500	4.4500	-12.229%	5	155	-87.416%
2026-06-10	3.5000	5.0700	3.5000	5.0700	+111.250%	18	150	-88.955%
2026-06-08	2.4000	2.4000	2.4000	2.4000	+13.208%	100	132	-76.667%
2026-06-05	2.1200	2.1200	2.1200	2.1200	-8.621%	3	232	-73.585%
2026-05-29	2.3000	2.3200	2.3000	2.3200	-11.111%	2	230	-75.862%
2026-05-28	2.5500	2.6100	2.4400	2.6100	-13.000%	6	231	-78.544%
2026-05-27	3.0000	3.0000	3.0000	3.0000	-1.639%	1	229	-81.333%
2026-05-26	3.0500	3.0500	3.0500	3.0500	-1.294%	1	228	-81.639%
2026-05-22	3.0000	3.0900	3.0000	3.0900	-12.958%	2	227	-81.877%
2026-05-20	3.5500	3.5500	3.5500	3.5500	-16.076%	50	227	-84.225%
2026-05-18	4.2300	4.2300	4.2300	4.2300	+3.931%	20	277	-86.761%
2026-05-15	4.1000	4.1400	4.0700	4.0700	+11.507%	38	277	-86.241%
2026-05-14	3.7500	3.7500	3.6500	3.6500	-7.595%	2	221	-84.658%
2026-05-12	3.9200	3.9500	3.9200	3.9500	+21.538%	9	220	-85.823%
2026-05-11	3.2900	3.2900	3.2500	3.2500	-2.985%	5	220	-82.769%
2026-05-08	3.3500	3.3500	3.3500	3.3500	-7.459%	1	221	-83.284%
2026-05-07	3.3300	3.6200	3.3000	3.6200	+4.023%	16	220	-84.530%
2026-05-06	3.6500	3.6500	3.3700	3.4800	-33.077%	68	220	-83.908%
2026-05-05	5.2000	5.2000	5.2000	5.2000	-6.306%	1	218	-89.231%
2026-04-30	5.5500	5.5500	5.5500	5.5500	+20.652%	50	218	-89.910%
2026-04-21	4.5500	4.6000	4.5500	4.6000	-8.911%	34	139	-87.826%
2026-04-16	5.0500	5.0500	5.0500	5.0500	-7.339%	1	139	-88.911%
2026-04-14	5.4500	5.4500	5.4500	5.4500	-18.045%	1	140	-89.725%
2026-04-10	6.6500	6.6500	6.6500	6.6500	-16.875%	4	139	-91.579%
2026-04-07	8.0000	8.0000	8.0000	8.0000	+2.302%	1	139	-93.000%
2026-04-06	7.7900	7.8200	7.7900	7.8200	+5.676%	4	138	-92.839%
2026-04-01	7.3500	7.4000	7.3500	7.4000	-10.843%	3	134	-92.432%
2026-03-31	8.3000	8.3000	8.3000	8.3000	+1.220%	1	131	-93.253%
2026-03-30	8.4500	8.4500	8.1500	8.2000	-3.529%	103	130	-93.171%
2026-03-27	8.5000	8.5000	8.5000	8.5000	+14.094%	70	84	-93.412%
2026-03-25	7.4500	7.4500	7.4500	7.4500	-12.353%	2	99	-92.483%
2026-03-24	8.5500	8.5500	8.5000	8.5000	+3.030%	9	97	-93.412%
2026-03-23	8.2700	8.2700	8.2500	8.2500	+3.513%	78	96	-93.212%
2026-03-20	7.8000	7.9700	7.6400	7.9700	+81.963%	15	18	-92.974%
2026-03-19	4.3800	4.3800	4.3800	4.3800	0.000%	3	3	-87.215%