Dark

SMCI20261120P29
SMCI Nov 20 2026 29.00 Put (SMCI261120P00029000)
option OPRA

EOD

Sep 17, 2026

1.00-27.536%(-0.38)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0900	1.0900	0.9800	1.0000	-27.536%	24	1,672	0.000%
2026-09-16	1.4600	1.4600	1.3800	1.3800	-14.286%	22	1,694	-27.536%
2026-09-15	1.5000	1.6100	1.4800	1.6100	+11.034%	35	1,674	-37.888%
2026-09-14	1.3800	1.4500	1.3200	1.4500	+31.818%	22	1,656	-31.034%
2026-09-11	1.1800	1.2200	1.1000	1.1000	-22.535%	15	1,635	-9.091%
2026-09-10	1.3400	1.4200	1.3400	1.4200	+20.339%	6	1,634	-29.577%
2026-09-08	1.2000	1.2200	1.1400	1.1800	-1.667%	14	1,632	-15.254%
2026-09-04	1.3000	1.3000	1.2000	1.2000	-21.053%	45	1,650	-16.667%
2026-09-03	1.5600	1.5600	1.5000	1.5200	-11.111%	4	1,650	-34.211%
2026-09-02	1.5800	1.9000	1.5800	1.7100	-2.286%	142	1,649	-41.520%
2026-09-01	1.9500	1.9500	1.7000	1.7500	+6.061%	49	1,665	-42.857%
2026-08-31	1.7100	1.7100	1.6500	1.6500	-6.250%	109	1,642	-39.394%
2026-08-28	1.7400	1.7800	1.7000	1.7600	+6.024%	9	1,739	-43.182%
2026-08-27	1.6000	1.6600	1.5300	1.6600	-8.287%	22	1,737	-39.759%
2026-08-26	1.7000	1.8100	1.7000	1.8100	+3.429%	13	1,727	-44.751%
2026-08-25	1.8500	1.8800	1.7500	1.7500	-22.566%	38	1,717	-42.857%
2026-08-24	2.3000	2.3600	2.2600	2.2600	+6.103%	95	1,716	-55.752%
2026-08-21	2.0900	2.1300	2.0700	2.1300	-1.843%	7	1,707	-53.052%
2026-08-20	1.9300	2.4100	1.9200	2.1700	0.000%	274	1,713	-53.917%
2026-08-19	2.1000	2.3200	2.0800	2.1700	+7.960%	21	1,691	-53.917%
2026-08-18	2.1000	2.1300	1.9500	2.0100	+8.649%	16	1,676	-50.249%
2026-08-17	1.9200	1.9500	1.8400	1.8500	+2.778%	9	1,669	-45.946%
2026-08-14	1.9600	1.9800	1.7500	1.8000	-3.226%	33	1,664	-44.444%
2026-08-13	1.7100	1.8700	1.6000	1.8600	-8.824%	71	1,638	-46.237%
2026-08-12	3.7000	3.7000	2.0400	2.0400	-49.754%	133	1,699	-50.980%
2026-08-11	4.1500	4.3000	4.0500	4.0600	-3.103%	24	1,676	-75.369%
2026-08-10	4.1000	4.2500	3.9500	4.1900	-6.889%	42	1,678	-76.134%
2026-08-07	5.0700	5.1500	4.5000	4.5000	-12.959%	1,319	1,684	-77.778%
2026-08-06	5.2700	5.3000	4.9600	5.1700	+5.510%	25	402	-80.658%
2026-08-05	4.9600	4.9600	4.7400	4.9000	+2.510%	19	392	-79.592%
2026-08-04	5.4800	5.4800	4.7500	4.7800	-17.586%	27	397	-79.079%
2026-08-03	5.8000	5.8000	5.8000	5.8000	-2.027%	5	386	-82.759%
2026-07-31	5.9200	5.9200	5.9200	5.9200	-4.207%	4	381	-83.108%
2026-07-30	6.1500	6.2000	6.1500	6.1800	+2.149%	14	379	-83.819%
2026-07-29	6.0500	6.0500	6.0500	6.0500	+0.833%	25	370	-83.471%
2026-07-28	6.2200	6.5000	6.0000	6.0000	+3.093%	40	345	-83.333%
2026-07-27	5.7700	5.8200	5.7700	5.8200	+6.399%	6	350	-82.818%
2026-07-24	5.3000	5.5400	5.3000	5.4700	+6.836%	28	347	-81.718%
2026-07-23	5.0000	5.1200	4.9800	5.1200	-0.195%	58	331	-80.469%
2026-07-22	5.2700	5.5000	5.0000	5.1300	-32.053%	64	278	-80.507%
2026-07-21	7.8400	7.8400	7.5500	7.5500	-6.790%	14	278	-86.755%
2026-07-20	8.1000	8.1000	8.1000	8.1000	+0.248%	1	278	-87.654%
2026-07-17	8.3200	8.3200	8.0800	8.0800	+4.935%	3	278	-87.624%
2026-07-16	7.3000	7.7000	7.3000	7.7000	+14.074%	20	277	-87.013%
2026-07-15	6.7500	6.7500	6.7500	6.7500	+3.053%	2	286	-85.185%
2026-07-13	6.4500	6.5500	6.4500	6.5500	+6.504%	2	284	-84.733%
2026-07-10	6.3000	6.3000	6.1500	6.1500	-1.600%	2	284	-83.740%
2026-07-09	6.2500	6.2500	6.2500	6.2500	-9.420%	2	283	-84.000%
2026-07-08	6.9500	7.0000	6.9000	6.9000	-6.757%	31	285	-85.507%
2026-07-07	7.6000	7.7500	7.4000	7.4000	+3.497%	41	284	-86.486%
2026-07-06	7.1500	7.1500	7.1500	7.1500	+7.519%	1	271	-86.014%
2026-07-02	6.6500	6.6500	6.6500	6.6500	-1.042%	1	271	-84.962%
2026-07-01	6.6300	6.8500	6.6300	6.7200	+12.187%	51	271	-85.119%
2026-06-30	6.2800	6.2800	5.9900	5.9900	-10.597%	2	269	-83.306%
2026-06-29	6.2000	6.7000	6.2000	6.7000	+19.643%	5	269	-85.075%
2026-06-26	5.5000	5.6500	5.5000	5.6000	+3.704%	22	266	-82.143%
2026-06-25	5.4000	5.4000	5.4000	5.4000	+9.980%	5	264	-81.481%
2026-06-23	4.9100	4.9100	4.9100	4.9100	+6.739%	10	264	-79.633%
2026-06-22	4.6000	4.6000	4.6000	4.6000	-22.034%	1	258	-78.261%
2026-06-18	6.0000	6.0500	5.9000	5.9000	-6.349%	4	243	-83.051%
2026-06-17	6.2500	6.3000	6.2500	6.3000	-0.631%	15	243	-84.127%
2026-06-16	6.2000	6.3400	6.0500	6.3400	+10.839%	57	243	-84.227%
2026-06-15	5.8600	5.8600	5.7200	5.7200	-8.480%	2	210	-82.517%
2026-06-12	6.2500	6.2500	6.2500	6.2500	-5.446%	1	210	-84.000%
2026-06-11	6.8000	6.8000	6.6100	6.6100	+0.916%	2	210	-84.871%
2026-06-10	5.2200	6.5500	5.2200	6.5500	+114.754%	42	209	-84.733%
2026-06-05	3.0500	3.0500	3.0500	3.0500	-1.613%	1	172	-67.213%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-10.145%	1	173	-67.742%
2026-05-28	3.5500	3.5500	3.4500	3.4500	-13.750%	5	173	-71.014%
2026-05-27	4.0000	4.2000	4.0000	4.0000	-18.367%	3	170	-75.000%
2026-05-21	4.9000	4.9000	4.9000	4.9000	+1.449%	1	168	-79.592%
2026-05-20	4.8300	4.8300	4.8300	4.8300	-16.291%	15	168	-79.296%
2026-05-19	5.7500	5.8000	5.6500	5.7700	0.000%	39	171	-82.669%
2026-05-18	5.5200	5.7700	5.5200	5.7700	+6.458%	18	171	-82.669%
2026-05-15	5.4200	5.4200	5.4200	5.4200	+11.294%	3	171	-81.550%
2026-05-14	5.2500	5.3000	4.8700	4.8700	-7.238%	10	125	-79.466%
2026-05-12	5.2500	5.2500	5.2500	5.2500	+4.790%	1	115	-80.952%
2026-05-07	4.7800	5.0100	4.7800	5.0100	+10.110%	13	115	-80.040%
2026-05-06	5.0700	5.0800	4.5500	4.5500	-29.457%	13	115	-78.022%
2026-04-24	6.4500	6.4500	6.4500	6.4500	+6.612%	3	115	-84.496%
2026-04-21	6.0500	6.0500	6.0500	6.0500	-27.371%	1	112	-83.471%
2026-04-13	8.3300	8.3300	8.3300	8.3300	-10.909%	1	112	-87.995%
2026-04-01	9.4000	9.4000	9.3500	9.3500	-0.532%	5	111	-89.305%
2026-03-25	9.4000	9.4500	9.4000	9.4000	-15.468%	3	109	-89.362%
2026-03-23	12.0200	12.0200	11.1200	11.1200	+11.311%	106	106	-91.007%
2026-03-20	9.9000	9.9900	9.9000	9.9900	0.000%	106	106	-89.990%