Dark

SMCI20261120P30
SMCI Nov 20 2026 30.00 Put (SMCI261120P00030000)
option OPRA

EOD

Sep 17, 2026

1.19-34.973%(-0.64)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3900	1.3900	1.1800	1.1900	-34.973%	157	1,523	0.000%
2026-09-16	1.7600	1.9500	1.6900	1.8300	-2.660%	84	1,582	-34.973%
2026-09-15	1.6600	1.9200	1.6600	1.8800	+11.905%	77	1,562	-36.702%
2026-09-14	1.6700	1.6800	1.5300	1.6800	+27.273%	40	1,515	-29.167%
2026-09-11	1.6500	1.6500	1.3200	1.3200	-22.353%	48	1,511	-9.848%
2026-09-10	1.7300	1.7300	1.5400	1.7000	+9.677%	14	1,515	-30.000%
2026-09-09	1.5600	1.5600	1.4400	1.5500	+13.139%	25	1,512	-23.226%
2026-09-08	1.4100	1.4600	1.3500	1.3700	-10.458%	41	1,496	-13.139%
2026-09-04	1.5900	1.5900	1.3800	1.5300	-15.470%	29	1,496	-22.222%
2026-09-03	1.9800	1.9800	1.7600	1.8100	-11.275%	12	1,496	-34.254%
2026-09-02	2.0900	2.2100	1.9800	2.0400	-2.857%	61	1,493	-41.667%
2026-09-01	2.2300	2.2300	2.0300	2.1000	+7.692%	3	1,443	-43.333%
2026-08-31	2.0300	2.0300	1.9500	1.9500	-5.340%	26	1,439	-38.974%
2026-08-28	1.9100	2.1000	1.9100	2.0600	+11.957%	13	1,418	-42.233%
2026-08-27	1.9800	1.9800	1.8400	1.8400	-15.207%	22	1,412	-35.326%
2026-08-26	2.0300	2.1700	2.0300	2.1700	+2.844%	27	1,420	-45.161%
2026-08-25	2.1800	2.1900	2.0300	2.1100	-20.377%	67	1,410	-43.602%
2026-08-24	2.8000	3.0600	2.6300	2.6500	+10.879%	238	1,455	-55.094%
2026-08-21	2.3500	2.4600	2.3500	2.3900	-7.364%	192	1,426	-50.209%
2026-08-20	2.2500	2.7900	2.2500	2.5800	+1.176%	447	1,280	-53.876%
2026-08-19	2.3500	2.6600	2.3500	2.5500	+8.511%	60	1,129	-53.333%
2026-08-18	2.3700	2.6200	2.3000	2.3500	+6.818%	80	1,109	-49.362%
2026-08-17	2.0100	2.3300	2.0100	2.2000	+5.263%	117	1,044	-45.909%
2026-08-14	2.1500	2.2800	2.0000	2.0900	-5.000%	89	931	-43.062%
2026-08-13	2.2600	2.2600	1.8500	2.2000	-10.931%	216	920	-45.909%
2026-08-12	3.4600	3.7500	2.3400	2.4700	-45.952%	401	936	-51.822%
2026-08-11	4.7200	4.8500	4.5200	4.5700	-3.789%	64	829	-73.961%
2026-08-10	4.6600	4.7800	4.4000	4.7500	-5.941%	54	797	-74.947%
2026-08-07	5.6200	5.6200	5.0500	5.0500	-13.379%	132	789	-76.436%
2026-08-06	5.9000	5.9000	5.5000	5.8300	+3.004%	43	791	-79.588%
2026-08-05	5.4000	5.6800	5.2800	5.6600	+7.400%	25	804	-78.975%
2026-08-04	5.9000	5.9000	5.2000	5.2700	-19.419%	26	795	-77.419%
2026-07-31	6.5400	6.5400	6.5400	6.5400	-3.824%	5	791	-81.804%
2026-07-30	6.7500	6.8000	6.6500	6.8000	-11.688%	52	786	-82.500%
2026-07-29	6.7000	7.7000	6.7000	7.7000	+17.199%	46	788	-84.545%
2026-07-28	6.8500	6.9600	6.5200	6.5700	+4.286%	20	795	-81.887%
2026-07-27	5.8500	6.4400	5.7200	6.3000	+3.279%	24	790	-81.111%
2026-07-24	6.1000	6.1000	5.6200	6.1000	+4.274%	38	799	-80.492%
2026-07-23	5.4600	5.8500	5.4600	5.8500	-0.171%	19	792	-79.658%
2026-07-22	6.3100	6.4300	5.5600	5.8600	-30.238%	52	788	-79.693%
2026-07-21	8.5700	8.5700	8.4000	8.4000	-4.870%	35	783	-85.833%
2026-07-20	8.7400	8.8300	8.7400	8.8300	+1.378%	7	768	-86.523%
2026-07-17	9.2000	9.2000	8.6000	8.7100	+4.562%	83	761	-86.338%
2026-07-16	8.3500	8.3500	8.3300	8.3300	+12.568%	9	704	-85.714%
2026-07-15	7.3500	7.4000	7.3500	7.4000	+2.210%	3	704	-83.919%
2026-07-13	7.2200	7.2400	7.1200	7.2400	+6.471%	22	701	-83.564%
2026-07-10	6.8000	6.8000	6.8000	6.8000	-0.293%	2	680	-82.500%
2026-07-09	6.8200	6.8200	6.8200	6.8200	-7.463%	4	678	-82.551%
2026-07-08	7.6500	7.6500	7.3700	7.3700	-8.447%	2	677	-83.853%
2026-07-07	8.0500	8.0500	8.0500	8.0500	+4.545%	2	676	-85.217%
2026-07-06	7.7000	7.7000	7.7000	7.7000	-2.284%	1	676	-84.545%
2026-07-02	7.4000	7.8800	7.4000	7.8800	+7.650%	32	669	-84.898%
2026-07-01	7.4600	7.4700	7.2700	7.3200	+8.444%	38	669	-83.743%
2026-06-30	6.9200	6.9200	6.7500	6.7500	-6.897%	5	667	-82.370%
2026-06-29	6.1000	7.2500	6.1000	7.2500	+17.886%	6	663	-83.586%
2026-06-26	6.1000	6.1500	6.1000	6.1500	+6.401%	5	659	-80.650%
2026-06-25	6.0000	6.0000	5.7700	5.7800	-0.345%	5	658	-79.412%
2026-06-24	5.7500	5.9600	5.5500	5.8000	+5.263%	28	657	-79.483%
2026-06-23	5.4000	5.5100	5.4000	5.5100	+11.089%	9	653	-78.403%
2026-06-22	5.4500	5.5000	4.9000	4.9600	-24.275%	41	645	-76.008%
2026-06-18	6.5800	6.5800	6.4000	6.5500	-11.486%	18	636	-81.832%
2026-06-17	6.8200	7.4000	6.8200	7.4000	+12.121%	21	636	-83.919%
2026-06-16	6.8800	6.9000	6.6000	6.6000	+3.125%	53	636	-81.970%
2026-06-15	6.3000	6.4000	6.2000	6.4000	-5.185%	26	567	-81.406%
2026-06-12	7.0900	7.0900	6.5400	6.7500	+4.651%	46	567	-82.370%
2026-06-11	7.2500	7.3000	6.4500	6.4500	-12.602%	242	567	-81.550%
2026-06-10	4.8000	7.3800	4.8000	7.3800	+83.582%	137	559	-83.875%
2026-06-09	3.4000	4.1000	3.4000	4.0200	+15.186%	5	496	-70.398%
2026-06-05	3.2000	3.4900	3.2000	3.4900	+22.456%	3	491	-65.903%
2026-06-04	2.7000	3.1500	2.7000	2.8500	-5.000%	15	489	-58.246%
2026-06-03	3.1000	3.1100	3.0000	3.0000	+7.143%	67	501	-60.333%
2026-06-02	2.8500	2.9000	2.8000	2.8000	-6.667%	5	565	-57.500%
2026-06-01	3.2000	3.2000	3.0000	3.0000	-9.910%	5	560	-60.333%
2026-05-29	3.4100	3.5500	3.3000	3.3300	-15.909%	312	555	-64.264%
2026-05-28	4.3500	4.3500	3.7500	3.9600	-8.966%	33	359	-69.949%
2026-05-27	4.4500	4.4500	4.3500	4.3500	-2.685%	39	338	-72.644%
2026-05-26	4.6100	4.6100	4.4700	4.4700	-3.871%	3	338	-73.378%
2026-05-22	5.0000	5.0000	4.6500	4.6500	-14.679%	55	335	-74.409%
2026-05-21	5.2600	5.4500	5.2600	5.4500	+4.406%	2	285	-78.165%
2026-05-20	5.7500	5.7500	5.2200	5.2200	-17.143%	20	285	-77.203%
2026-05-19	6.3000	6.3000	6.3000	6.3000	+3.279%	2	283	-81.111%
2026-05-18	6.0900	6.3200	6.0900	6.1000	+2.867%	27	283	-80.492%
2026-05-15	6.0200	6.3000	5.9300	5.9300	+8.212%	13	283	-79.933%
2026-05-14	5.8000	5.8000	5.3300	5.4800	-1.616%	12	249	-78.285%
2026-05-13	5.5700	5.5700	5.5700	5.5700	-4.786%	1	239	-78.636%
2026-05-12	5.8500	5.8500	5.8500	5.8500	+20.619%	1	239	-79.658%
2026-05-11	4.8500	4.8500	4.8500	4.8500	-0.206%	2	239	-75.464%
2026-05-08	4.9000	4.9000	4.8600	4.8600	-8.475%	5	237	-75.514%
2026-05-07	5.1400	5.4500	4.7800	5.3100	+1.143%	41	232	-77.589%
2026-05-06	5.4900	5.4900	4.9500	5.2500	-30.000%	45	210	-77.333%
2026-05-04	7.5000	7.5000	7.5000	7.5000	-0.266%	2	198	-84.133%
2026-05-01	7.5200	7.5200	7.5200	7.5200	-9.724%	1	197	-84.176%
2026-04-29	7.8000	8.3300	7.8000	8.3300	+22.500%	2	197	-85.714%
2026-04-22	6.7900	6.8000	6.7900	6.8000	+3.030%	4	195	-82.500%
2026-04-21	6.6000	6.6000	6.6000	6.6000	-7.563%	20	171	-81.970%
2026-04-17	7.0500	7.1400	7.0500	7.1400	-6.789%	46	171	-83.333%
2026-04-14	7.6600	7.6600	7.6600	7.6600	-8.373%	4	125	-84.465%
2026-04-13	8.5100	8.5100	8.3600	8.3600	-9.622%	6	121	-85.766%
2026-04-10	9.2500	9.2500	9.2500	9.2500	-7.407%	4	127	-87.135%
2026-04-08	9.9300	10.0700	9.9300	9.9900	-2.632%	31	123	-88.088%
2026-04-06	10.2600	10.2600	10.2600	10.2600	-0.678%	1	94	-88.402%
2026-04-02	10.3300	10.3300	10.3300	10.3300	+1.275%	3	90	-88.480%
2026-04-01	10.2000	10.2000	10.2000	10.2000	-7.273%	1	90	-88.333%
2026-03-30	11.0000	11.0000	11.0000	11.0000	+2.804%	2	89	-89.182%
2026-03-25	10.0600	10.7000	10.0600	10.7000	-4.208%	5	91	-88.879%
2026-03-24	11.1700	11.1700	11.1700	11.1700	+1.086%	17	86	-89.346%
2026-03-23	12.6400	12.6400	11.0400	11.0500	-5.313%	59	69	-89.231%
2026-03-20	10.7900	11.6700	10.5500	11.6700	+79.815%	11	10	-89.803%
2026-03-19	6.4900	6.4900	6.4900	6.4900	0.000%	1	1	-81.664%