Dark

SMCI20261120P28
SMCI Nov 20 2026 28.00 Put (SMCI261120P00028000)
option OPRA

EOD

Sep 17, 2026

0.8600-27.731%(-0.3300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9000	0.9100	0.8500	0.8600	-27.731%	20	996	0.000%
2026-09-16	1.2600	1.2600	1.1900	1.1900	-5.556%	11	1,011	-27.731%
2026-09-15	1.2600	1.2600	1.2600	1.2600	+5.000%	8	1,010	-31.746%
2026-09-14	1.2500	1.2500	1.0700	1.2000	+20.000%	11	1,002	-28.333%
2026-09-11	0.9800	1.0000	0.9800	1.0000	-16.667%	20	996	-14.000%
2026-09-10	1.1600	1.2800	1.0800	1.2000	+5.263%	19	991	-28.333%
2026-09-09	1.0600	1.1400	1.0600	1.1400	+14.000%	20	1,002	-24.561%
2026-09-08	1.0300	1.0400	0.9600	1.0000	-9.091%	21	982	-14.000%
2026-09-04	1.0800	1.1000	1.0000	1.1000	-13.386%	11	984	-21.818%
2026-09-03	1.4500	1.4500	1.2700	1.2700	-10.563%	5	984	-32.283%
2026-09-02	1.4700	1.4700	1.4200	1.4200	-0.699%	2	985	-39.437%
2026-09-01	1.6600	1.6600	1.4300	1.4300	+0.704%	4	985	-39.860%
2026-08-31	1.5300	1.5300	1.4200	1.4200	-4.698%	6	982	-39.437%
2026-08-28	1.3900	1.5200	1.3900	1.4900	+6.429%	8	981	-42.282%
2026-08-27	1.3000	1.4000	1.3000	1.4000	-7.285%	4	978	-38.571%
2026-08-26	1.4800	1.5800	1.4600	1.5100	+1.342%	23	976	-43.046%
2026-08-25	1.5500	1.5500	1.4900	1.4900	-22.798%	4	975	-42.282%
2026-08-24	2.0800	2.0800	1.9300	1.9300	+8.427%	3	971	-55.440%
2026-08-21	1.7900	1.8800	1.7600	1.7800	-5.820%	27	970	-51.685%
2026-08-20	1.8700	1.9500	1.7900	1.8900	+2.717%	77	970	-54.497%
2026-08-19	1.9700	1.9700	1.6800	1.8400	+7.602%	17	977	-53.261%
2026-08-18	1.8000	1.8000	1.6500	1.7100	+5.556%	116	979	-49.708%
2026-08-17	1.6600	1.7000	1.6200	1.6200	+4.516%	28	872	-46.914%
2026-08-14	1.6200	1.6200	1.4900	1.5500	-0.641%	19	855	-44.516%
2026-08-13	1.5000	1.5600	1.3700	1.5600	-11.364%	12	843	-44.872%
2026-08-12	2.3800	2.6500	1.7600	1.7600	-51.781%	70	849	-51.136%
2026-08-11	3.6000	3.7300	3.6000	3.6500	-0.545%	45	879	-76.438%
2026-08-10	3.5000	3.6700	3.4900	3.6700	-12.619%	37	861	-76.567%
2026-08-07	4.1000	4.2000	4.1000	4.2000	-8.696%	6	863	-79.524%
2026-08-06	4.7800	4.7800	4.3800	4.6000	+6.977%	4	857	-81.304%
2026-08-05	4.4500	4.5000	4.3000	4.3000	+0.467%	11	856	-80.000%
2026-08-04	4.5400	4.5400	4.2800	4.2800	-16.893%	16	860	-79.907%
2026-08-03	5.5000	5.5000	5.1500	5.1500	-2.830%	10	844	-83.301%
2026-07-31	5.3000	5.3000	5.3000	5.3000	-5.357%	5	835	-83.774%
2026-07-30	5.5500	5.6000	5.5400	5.6000	-12.500%	14	830	-84.643%
2026-07-29	5.5000	6.4000	5.5000	6.4000	+19.626%	62	816	-86.563%
2026-07-28	5.7500	5.7500	5.3500	5.3500	+3.482%	30	815	-83.925%
2026-07-27	4.9500	5.1900	4.9500	5.1700	+8.842%	16	824	-83.366%
2026-07-24	5.1800	5.1800	4.7500	4.7500	+4.396%	10	824	-81.895%
2026-07-23	4.8000	4.8000	4.3500	4.5500	-4.812%	10	832	-81.099%
2026-07-22	5.1600	5.1600	4.5000	4.7800	-33.611%	41	832	-82.008%
2026-07-17	7.3800	7.5000	7.2000	7.2000	+0.982%	105	829	-88.056%
2026-07-16	6.9300	7.1300	6.9300	7.1300	+14.080%	3	812	-87.938%
2026-07-15	6.1500	6.2500	6.1500	6.2500	+5.932%	8	811	-86.240%
2026-07-14	5.9000	5.9000	5.9000	5.9000	0.000%	1	811	-85.424%
2026-07-13	5.8400	5.9600	5.8400	5.9000	+6.306%	7	810	-85.424%
2026-07-10	5.5500	5.5500	5.5500	5.5500	-1.770%	3	803	-84.505%
2026-07-09	5.6500	5.6500	5.6500	5.6500	-12.403%	1	800	-84.779%
2026-07-08	6.5500	6.5500	6.4500	6.4500	-5.564%	6	800	-86.667%
2026-07-07	6.6000	6.9500	6.6000	6.8300	+17.962%	4	794	-87.408%
2026-07-02	5.7500	5.7900	5.7500	5.7900	-4.455%	2	788	-85.147%
2026-07-01	6.1600	6.3000	6.0200	6.0600	+3.413%	63	788	-85.809%
2026-06-30	5.8600	5.8600	5.8600	5.8600	-2.980%	1	773	-85.324%
2026-06-29	5.2500	6.0400	5.1500	6.0400	+20.800%	6	772	-85.762%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+3.093%	1	772	-82.800%
2026-06-24	4.8500	4.8500	4.8500	4.8500	+19.458%	2	772	-82.268%
2026-06-22	4.8700	4.8700	4.0000	4.0600	-26.182%	31	770	-78.818%
2026-06-18	5.5000	5.5000	5.5000	5.5000	-4.844%	2	669	-84.364%
2026-06-17	5.6000	5.8000	5.6000	5.7800	+3.770%	110	669	-85.121%
2026-06-16	5.5700	5.5700	5.5700	5.5700	+8.155%	1	669	-84.560%
2026-06-15	5.2500	5.2500	5.1500	5.1500	-9.649%	2	642	-83.301%
2026-06-12	5.6300	5.7000	5.6300	5.7000	-6.557%	25	642	-84.912%
2026-06-11	6.2200	6.2200	6.1000	6.1000	+4.274%	3	642	-85.902%
2026-06-10	4.4000	5.8500	4.4000	5.8500	+74.107%	536	641	-85.299%
2026-06-09	3.1000	3.3600	3.0500	3.3600	+23.985%	21	108	-74.405%
2026-06-05	2.7100	2.7100	2.7100	2.7100	+6.275%	25	100	-68.266%
2026-06-03	2.4700	2.5500	2.4700	2.5500	-6.934%	5	100	-66.275%
2026-05-29	2.7500	2.8300	2.7400	2.7400	-10.749%	3	102	-68.613%
2026-05-28	3.3500	3.3500	3.0500	3.0700	-18.133%	15	101	-71.987%
2026-05-26	3.8500	3.8500	3.7500	3.7500	-14.188%	9	104	-77.067%
2026-05-20	4.3700	4.3700	4.3700	4.3700	-15.474%	1	103	-80.320%
2026-05-19	5.1700	5.1700	5.1700	5.1700	-1.524%	1	101	-83.366%
2026-05-18	5.2500	5.2500	5.2500	5.2500	+14.130%	2	101	-83.619%
2026-05-12	4.6000	4.6000	4.6000	4.6000	+11.650%	8	101	-81.304%
2026-05-11	3.9800	4.1200	3.9800	4.1200	0.000%	5	101	-79.126%
2026-05-08	4.2000	4.2000	4.1200	4.1200	-8.444%	7	104	-79.126%
2026-05-07	4.3500	4.5000	4.3500	4.5000	+7.399%	25	104	-80.889%
2026-05-06	4.5000	4.7000	4.1900	4.1900	-34.531%	31	90	-79.475%
2026-05-05	6.4000	6.4000	6.4000	6.4000	+4.405%	1	93	-86.563%
2026-05-04	6.1500	6.1500	6.1300	6.1300	-6.839%	2	92	-85.971%
2026-05-01	6.5800	6.5800	6.5800	6.5800	-7.972%	2	89	-86.930%
2026-04-29	7.1500	7.1500	7.1500	7.1500	+26.325%	30	89	-87.972%
2026-04-22	5.6700	5.6700	5.6600	5.6600	+2.166%	10	89	-84.806%
2026-04-21	5.5400	5.5400	5.5400	5.5400	-7.667%	1	84	-84.477%
2026-04-16	6.6000	6.6000	6.0000	6.0000	-6.977%	56	84	-85.667%
2026-04-15	6.4500	6.4500	6.4500	6.4500	-1.527%	5	28	-86.667%
2026-04-14	6.5500	6.5500	6.5500	6.5500	-15.810%	1	23	-86.870%
2026-04-13	7.7800	7.7800	7.7800	7.7800	-0.765%	3	22	-88.946%
2026-04-10	7.8400	7.8400	7.8400	7.8400	-15.243%	1	25	-89.031%
2026-04-07	9.2500	9.2500	9.2500	9.2500	-3.646%	2	25	-90.703%
2026-03-31	9.6000	9.6000	9.6000	9.6000	-0.621%	3	23	-91.042%
2026-03-23	10.6800	10.6900	9.6400	9.6600	+2.766%	16	22	-91.097%
2026-03-20	9.2800	9.4000	9.2800	9.4000	0.000%	11	11	-90.851%