Dark

SMCI20261120P27
SMCI Nov 20 2026 27.00 Put (SMCI261120P00027000)
option OPRA

EOD

Sep 17, 2026

0.6800-33.981%(-0.3500)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7400	0.7400	0.6800	0.6800	-33.981%	24	1,828	0.000%
2026-09-16	1.0200	1.0400	0.9900	1.0300	-6.364%	20	1,834	-33.981%
2026-09-15	1.1000	1.1000	1.1000	1.1000	+13.402%	10	1,824	-38.182%
2026-09-14	0.9500	0.9900	0.9300	0.9700	+22.785%	17	1,814	-29.897%
2026-09-11	0.8200	0.8400	0.7900	0.7900	-10.227%	17	1,804	-13.924%
2026-09-09	0.8700	0.9100	0.8700	0.8800	+6.024%	8	1,793	-22.727%
2026-09-08	0.8500	0.8500	0.8000	0.8300	-13.542%	339	1,787	-18.072%
2026-09-04	1.0000	1.0000	0.8300	0.9600	-7.692%	60	2,050	-29.167%
2026-09-03	1.0900	1.1200	1.0400	1.0400	-13.333%	6	2,050	-34.615%
2026-09-02	1.3100	1.3100	1.1500	1.2000	+0.840%	6	2,051	-43.333%
2026-09-01	1.2500	1.2500	1.1900	1.1900	+2.586%	8	2,051	-42.857%
2026-08-31	1.3500	1.3500	1.1500	1.1600	-7.200%	26	2,051	-41.379%
2026-08-28	1.1500	1.2600	1.1500	1.2500	+13.636%	5	2,040	-45.600%
2026-08-27	1.1800	1.1800	1.1000	1.1000	-14.063%	2	2,040	-38.182%
2026-08-26	1.2500	1.2800	1.2400	1.2800	+3.226%	63	2,040	-46.875%
2026-08-25	1.3300	1.3300	1.2400	1.2400	-31.492%	11	1,989	-45.161%
2026-08-24	1.9000	1.9000	1.8100	1.8100	+21.477%	71	1,986	-62.431%
2026-08-21	1.5100	1.5100	1.4900	1.4900	-5.696%	32	1,946	-54.362%
2026-08-20	1.6500	1.7200	1.5400	1.5800	+1.282%	78	1,926	-56.962%
2026-08-19	1.5300	1.5600	1.5300	1.5600	+6.849%	21	1,926	-56.410%
2026-08-18	1.5600	1.5600	1.4100	1.4600	+8.148%	107	1,906	-53.425%
2026-08-17	1.4700	1.4700	1.3500	1.3500	+3.846%	9	1,807	-49.630%
2026-08-14	1.4300	1.4300	1.2600	1.3000	-6.475%	20	1,809	-47.692%
2026-08-13	1.4900	1.4900	1.1400	1.3900	-7.333%	107	1,808	-51.079%
2026-08-12	2.1600	2.1900	1.5000	1.5000	-51.299%	272	1,834	-54.667%
2026-08-11	3.1500	3.3500	3.0800	3.0800	-5.810%	1,386	1,965	-77.922%
2026-08-10	3.2000	3.2700	3.0900	3.2700	-7.887%	48	839	-79.205%
2026-08-07	4.1000	4.1000	3.5500	3.5500	-13.415%	26	844	-80.845%
2026-08-06	3.9300	4.1000	3.9300	4.1000	+2.500%	3	862	-83.415%
2026-08-05	4.0000	4.0000	4.0000	4.0000	+4.167%	2	860	-83.000%
2026-08-04	4.3000	4.3000	3.8400	3.8400	-18.298%	39	860	-82.292%
2026-08-03	4.7000	4.7000	4.7000	4.7000	-4.277%	6	869	-85.532%
2026-07-31	4.5000	4.9100	4.5000	4.9100	-1.207%	13	874	-86.151%
2026-07-30	5.3200	5.3200	4.9000	4.9700	-15.188%	41	884	-86.318%
2026-07-29	5.1500	5.8600	5.1500	5.8600	+21.074%	27	855	-88.396%
2026-07-28	5.1000	5.2000	4.8400	4.8400	+2.979%	29	837	-85.950%
2026-07-27	4.4500	4.7000	4.4500	4.7000	-0.212%	11	820	-85.532%
2026-07-24	4.7100	4.7100	4.7100	4.7100	+16.296%	1	818	-85.563%
2026-07-23	4.0500	4.1000	4.0500	4.0500	-2.878%	9	819	-83.210%
2026-07-22	4.6000	4.6000	4.1700	4.1700	-33.173%	281	820	-83.693%
2026-07-21	6.4000	6.4000	6.2400	6.2400	-6.866%	48	585	-89.103%
2026-07-20	6.7700	6.7700	6.7000	6.7000	+4.688%	13	547	-89.851%
2026-07-17	6.9400	6.9400	6.4000	6.4000	+1.587%	65	534	-89.375%
2026-07-16	5.7300	6.3000	5.7200	6.3000	+12.903%	13	475	-89.206%
2026-07-15	5.3500	5.5800	5.3500	5.5800	+3.333%	12	464	-87.814%
2026-07-13	5.3500	5.4000	5.3500	5.4000	+8.000%	2	463	-87.407%
2026-07-10	5.0000	5.0000	5.0000	5.0000	-15.966%	6	462	-86.400%
2026-07-08	5.9500	5.9500	5.9500	5.9500	-3.252%	30	456	-88.571%
2026-07-07	6.1500	6.3800	6.1500	6.1500	+6.957%	65	426	-88.943%
2026-07-06	5.8400	5.8400	5.7500	5.7500	-4.167%	2	371	-88.174%
2026-07-02	5.7000	6.0000	5.7000	6.0000	+10.092%	12	370	-88.667%
2026-07-01	5.5300	5.5300	5.4000	5.4500	+4.808%	97	370	-87.523%
2026-06-30	5.1000	5.2000	5.1000	5.2000	+0.971%	26	359	-86.923%
2026-06-29	4.8500	5.1500	4.6500	5.1500	+12.200%	27	363	-86.796%
2026-06-26	4.5100	4.5900	4.5100	4.5900	+2.685%	12	363	-85.185%
2026-06-25	4.4700	4.4700	4.4700	4.4700	+10.370%	10	353	-84.787%
2026-06-23	4.2500	4.2500	3.9500	4.0500	+6.579%	95	343	-83.210%
2026-06-22	3.7500	3.9500	3.7500	3.8000	-20.833%	4	341	-82.105%
2026-06-18	4.9500	4.9500	4.8000	4.8000	-13.514%	4	340	-85.833%
2026-06-17	5.2000	5.5500	5.1700	5.5500	+9.901%	14	340	-87.748%
2026-06-16	5.0500	5.0500	5.0500	5.0500	+5.208%	5	340	-86.535%
2026-06-15	4.8000	4.8000	4.8000	4.8000	-7.157%	1	315	-85.833%
2026-06-12	5.4500	5.4500	4.8900	5.1700	-6.000%	51	315	-86.847%
2026-06-11	5.5000	5.5000	5.5000	5.5000	-0.362%	30	315	-87.636%
2026-06-10	4.4400	5.5300	4.4400	5.5200	+83.389%	68	285	-87.681%
2026-06-09	2.6800	3.2100	2.6800	3.0100	+22.857%	41	217	-77.409%
2026-06-08	2.4500	2.4500	2.4500	2.4500	+11.364%	1	176	-72.245%
2026-06-03	2.2000	2.2000	2.2000	2.2000	-8.333%	10	175	-69.091%
2026-06-01	2.4000	2.4000	2.4000	2.4000	-6.615%	1	165	-71.667%
2026-05-29	2.5700	2.5700	2.5700	2.5700	-12.287%	10	166	-73.541%
2026-05-28	3.0000	3.0000	2.8500	2.9300	-11.480%	7	156	-76.792%
2026-05-27	3.3100	3.3100	3.3100	3.3100	-1.194%	1	159	-79.456%
2026-05-26	3.3500	3.3500	3.3500	3.3500	-5.099%	1	160	-79.701%
2026-05-22	3.5100	3.5300	3.5100	3.5300	-14.734%	2	160	-80.737%
2026-05-20	4.1400	4.1400	4.1400	4.1400	-6.122%	4	160	-83.575%
2026-05-19	4.4100	4.4100	4.4100	4.4100	-3.077%	1	156	-84.580%
2026-05-18	4.6700	4.7000	4.5500	4.5500	+2.477%	14	156	-85.055%
2026-05-15	4.4400	4.4400	4.4400	4.4400	+6.988%	3	156	-84.685%
2026-05-14	4.1500	4.1500	4.1500	4.1500	-4.157%	1	144	-83.614%
2026-05-12	4.1500	4.3300	4.1500	4.3300	+5.610%	2	141	-84.296%
2026-05-08	4.1000	4.1000	4.1000	4.1000	+1.990%	30	141	-83.415%
2026-05-07	3.9000	4.0300	3.9000	4.0200	+3.876%	20	111	-83.085%
2026-05-06	4.2300	4.2300	3.7700	3.8700	-32.929%	18	115	-82.429%
2026-05-05	5.7000	5.7700	5.7000	5.7700	+4.529%	28	117	-88.215%
2026-05-04	5.7200	5.9500	5.5200	5.5200	-3.158%	51	91	-87.681%
2026-05-01	5.7900	5.8000	5.7000	5.7000	+5.751%	51	47	-88.070%
2026-04-24	5.3900	5.3900	5.3900	5.3900	-10.167%	2	47	-87.384%
2026-04-23	6.0000	6.0000	6.0000	6.0000	+17.188%	5	48	-88.667%
2026-04-21	5.1200	5.1200	5.1200	5.1200	-6.740%	3	41	-86.719%
2026-04-17	5.4500	5.4900	5.4500	5.4900	-1.081%	3	41	-87.614%
2026-04-16	5.5500	5.5500	5.5500	5.5500	-5.932%	1	41	-87.748%
2026-04-15	5.9000	5.9000	5.9000	5.9000	-19.178%	1	40	-88.475%
2026-04-10	7.3000	7.3000	7.3000	7.3000	-10.976%	1	41	-90.685%
2026-04-02	8.6800	8.6800	8.2000	8.2000	+0.613%	6	36	-91.707%
2026-04-01	8.1500	8.1500	8.1500	8.1500	-9.945%	2	36	-91.656%
2026-03-27	9.0500	9.0500	9.0500	9.0500	+5.478%	1	34	-92.486%
2026-03-26	8.3000	8.5800	8.2500	8.5800	-2.941%	25	33	-92.075%
2026-03-23	9.9100	9.9100	8.8400	8.8400	-5.048%	5	8	-92.308%
2026-03-20	8.1700	9.3100	8.1700	9.3100	0.000%	3	3	-92.696%