Dark

SMCI20261120P32
SMCI Nov 20 2026 32.00 Put (SMCI261120P00032000)
option OPRA

EOD

Sep 17, 2026

1.62-32.218%(-0.77)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.9800	1.9800	1.6000	1.6200	-32.218%	23	1,099	0.000%
2026-09-16	2.4700	2.4700	2.3400	2.3900	-8.077%	36	1,100	-32.218%
2026-09-15	2.4900	2.6000	2.4900	2.6000	+6.122%	60	1,074	-37.692%
2026-09-14	2.2600	2.4500	2.1500	2.4500	+25.641%	316	1,031	-33.878%
2026-09-11	1.8700	2.0000	1.8300	1.9500	-15.217%	8	1,000	-16.923%
2026-09-10	2.3600	2.3600	2.2300	2.3000	+8.491%	18	997	-29.565%
2026-09-09	2.0300	2.1200	1.9700	2.1200	+9.845%	44	982	-23.585%
2026-09-08	1.9300	1.9300	1.8700	1.9300	-5.854%	34	965	-16.062%
2026-09-04	2.3100	2.3100	1.9200	2.0500	-16.667%	58	949	-20.976%
2026-09-03	2.7400	2.7900	2.4100	2.4600	-9.890%	52	949	-34.146%
2026-09-02	2.5000	2.8400	2.5000	2.7300	-0.727%	6	904	-40.659%
2026-09-01	2.9900	2.9900	2.7200	2.7500	+5.769%	13	904	-41.091%
2026-08-31	2.7300	2.7300	2.6000	2.6000	-6.475%	18	902	-37.692%
2026-08-28	2.6900	2.8900	2.5700	2.7800	-1.767%	146	910	-41.727%
2026-08-26	2.8700	2.9100	2.7100	2.8300	0.000%	30	885	-42.756%
2026-08-25	2.9300	2.9300	2.7800	2.8300	-15.522%	114	868	-42.756%
2026-08-24	3.5500	3.6000	3.3500	3.3500	+6.349%	23	879	-51.642%
2026-08-21	3.2500	3.2500	3.1500	3.1500	-5.970%	6	861	-48.571%
2026-08-20	3.3500	3.3500	3.2500	3.3500	+11.667%	9	856	-51.642%
2026-08-19	3.3500	3.4000	3.0000	3.0000	-2.913%	55	851	-46.000%
2026-08-18	3.2100	3.3200	3.0600	3.0900	+3.000%	32	839	-47.573%
2026-08-17	2.9900	3.0000	2.8800	3.0000	+9.091%	19	819	-46.000%
2026-08-14	2.9000	2.9000	2.6500	2.7500	-7.718%	111	813	-41.091%
2026-08-13	2.9500	2.9800	2.4500	2.9800	-4.487%	174	751	-45.638%
2026-08-12	3.6400	3.8700	3.1200	3.1200	-45.359%	116	669	-48.077%
2026-08-11	5.7000	5.8000	5.7000	5.7100	-3.220%	30	638	-71.629%
2026-08-10	5.5700	5.9000	5.5000	5.9000	-7.813%	26	650	-72.542%
2026-08-07	6.8000	6.8500	6.4000	6.4000	-8.571%	25	649	-74.688%
2026-08-06	6.7500	7.0000	6.7500	7.0000	+0.865%	236	649	-76.857%
2026-08-05	6.9600	6.9700	6.9200	6.9400	+8.268%	15	606	-76.657%
2026-08-04	6.7700	6.7900	6.4100	6.4100	-16.209%	10	604	-74.727%
2026-08-03	7.6500	7.6500	7.6500	7.6500	-6.707%	26	602	-78.824%
2026-07-31	8.2700	8.2700	8.2000	8.2000	-3.529%	8	602	-80.244%
2026-07-29	8.4800	8.5000	8.4800	8.5000	+4.294%	2	595	-80.941%
2026-07-28	8.2500	8.2500	8.1500	8.1500	+7.237%	24	594	-80.123%
2026-07-27	7.0200	7.6000	6.9200	7.6000	+8.571%	18	570	-78.684%
2026-07-24	7.1800	7.2000	7.0000	7.0000	+6.870%	9	569	-76.857%
2026-07-23	6.6900	6.9100	6.3100	6.5500	-5.072%	27	567	-75.267%
2026-07-22	7.2800	7.2800	6.9000	6.9000	-33.075%	5	557	-76.522%
2026-07-20	10.3100	10.3100	10.3100	10.3100	+2.079%	25	554	-84.287%
2026-07-17	10.5800	10.5800	10.1000	10.1000	+15.034%	18	554	-83.960%
2026-07-15	8.7800	8.7800	8.7800	8.7800	+3.294%	5	550	-81.549%
2026-07-14	8.5500	8.5500	8.5000	8.5000	+0.354%	41	547	-80.941%
2026-07-13	8.4700	8.4700	8.4700	8.4700	+3.926%	30	519	-80.874%
2026-07-09	8.2500	8.2500	8.1500	8.1500	-10.929%	7	499	-80.123%
2026-07-08	9.1500	9.1500	9.1500	9.1500	-3.175%	3	499	-82.295%
2026-07-07	9.6100	9.6100	9.4500	9.4500	+3.846%	43	496	-82.857%
2026-07-06	9.0000	9.1000	9.0000	9.1000	-3.191%	6	455	-82.198%
2026-07-02	8.1500	9.4000	8.1500	9.4000	+8.796%	23	448	-82.766%
2026-07-01	8.7100	8.8000	8.5400	8.6400	+8.000%	51	448	-81.250%
2026-06-30	8.0000	8.0000	8.0000	8.0000	-7.085%	2	441	-79.750%
2026-06-29	7.5500	8.6100	7.5500	8.6100	+20.927%	8	441	-81.185%
2026-06-26	7.1200	7.1200	7.1200	7.1200	+0.282%	1	443	-77.247%
2026-06-25	7.1000	7.1000	7.1000	7.1000	+1.429%	10	443	-77.183%
2026-06-24	6.7200	7.0000	6.7200	7.0000	+6.870%	22	443	-76.857%
2026-06-22	6.4800	6.5500	6.4800	6.5500	-19.533%	3	442	-75.267%
2026-06-17	8.2200	8.2600	8.1400	8.1400	+3.038%	8	443	-80.098%
2026-06-16	7.9800	8.0000	7.8000	7.9000	+4.636%	65	443	-79.494%
2026-06-15	7.5500	7.5500	7.5500	7.5500	-5.507%	39	324	-78.543%
2026-06-12	8.0000	8.0000	7.9500	7.9900	+5.132%	23	324	-79.725%
2026-06-11	8.6500	8.6500	7.6000	7.6000	-5.000%	11	324	-78.684%
2026-06-10	6.1900	8.0000	6.1900	8.0000	+64.948%	156	320	-79.750%
2026-06-09	4.8500	4.8500	4.8500	4.8500	+20.948%	3	322	-66.598%
2026-06-08	4.0100	4.0100	4.0100	4.0100	-11.868%	1	319	-59.601%
2026-06-05	4.0000	4.5500	4.0000	4.5500	+37.879%	6	319	-64.396%
2026-06-03	3.3500	3.4300	3.3000	3.3000	-1.198%	3	314	-50.909%
2026-06-02	3.4000	3.4500	3.3400	3.3400	-12.105%	46	313	-51.497%
2026-06-01	3.8000	3.8000	3.8000	3.8000	-5.473%	1	275	-57.368%
2026-05-29	4.0600	4.0600	4.0200	4.0200	-15.011%	4	275	-59.701%
2026-05-28	4.6500	4.7300	4.6500	4.7300	-14.000%	101	275	-65.751%
2026-05-27	5.5000	5.5000	5.5000	5.5000	-1.079%	1	276	-70.545%
2026-05-22	5.6100	5.6100	5.5600	5.5600	-8.099%	208	275	-70.863%
2026-05-21	6.0500	6.0500	6.0500	6.0500	-14.548%	1	67	-73.223%
2026-05-19	7.5500	7.5500	7.0800	7.0800	+0.426%	26	67	-77.119%
2026-05-18	7.0500	7.0500	7.0500	7.0500	+28.182%	1	62	-77.021%
2026-05-11	5.5000	5.5000	5.5000	5.5000	-12.420%	2	62	-70.545%
2026-05-07	5.8300	6.2800	5.8300	6.2800	+3.802%	7	60	-74.204%
2026-05-06	6.6000	6.6000	5.9500	6.0500	-31.250%	7	60	-73.223%
2026-05-04	8.8000	8.8000	8.8000	8.8000	+11.675%	1	59	-81.591%
2026-04-21	7.8800	7.8800	7.8800	7.8800	-5.516%	1	58	-79.442%
2026-04-20	8.3500	8.3500	8.3400	8.3400	-29.916%	2	57	-80.576%
2026-03-31	11.9000	11.9000	11.9000	11.9000	-15.782%	5	55	-86.387%
2026-03-23	14.1300	14.1300	14.1300	14.1300	0.000%	50	50	-88.535%