Dark

SMCI20261120P35
SMCI Nov 20 2026 35.00 Put (SMCI261120P00035000)
option OPRA

EOD

Sep 17, 2026

2.63-27.945%(-1.02)242

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0700	3.0700	2.5300	2.6300	-27.945%	242	3,451	0.000%
2026-09-16	3.8700	4.1700	3.5000	3.6500	-12.048%	45	3,425	-27.945%
2026-09-15	3.5000	4.1500	3.5000	4.1500	+13.699%	1,369	3,412	-36.627%
2026-09-14	4.0000	4.0000	3.4000	3.6500	+28.070%	225	2,516	-27.945%
2026-09-11	3.3500	3.4000	2.8500	2.8500	-19.944%	52	2,436	-7.719%
2026-09-10	3.6300	3.6300	3.3600	3.5600	+9.538%	168	2,423	-26.124%
2026-09-09	3.2000	3.2500	3.0500	3.2500	+9.060%	82	2,373	-19.077%
2026-09-08	2.9000	3.0000	2.8700	2.9800	-10.241%	58	2,337	-11.745%
2026-09-04	3.3000	3.3500	2.9700	3.3200	-9.041%	782	2,487	-20.783%
2026-09-03	4.1500	4.3000	3.6400	3.6500	-8.750%	65	2,487	-27.945%
2026-09-02	3.9300	4.4000	3.9300	4.0000	-1.961%	72	2,466	-34.250%
2026-09-01	4.5000	4.5000	3.9500	4.0800	+2.771%	116	2,433	-35.539%
2026-08-31	4.0000	4.0300	3.9700	3.9700	-3.171%	5	2,371	-33.753%
2026-08-28	3.7300	4.2300	3.7300	4.1000	+10.215%	34	2,372	-35.854%
2026-08-27	3.8900	3.9500	3.7200	3.7200	-12.881%	71	2,383	-29.301%
2026-08-26	4.1700	4.2700	4.0000	4.2700	+6.219%	634	2,446	-38.407%
2026-08-25	4.7000	4.7000	4.0000	4.0200	-21.942%	98	2,323	-34.577%
2026-08-24	4.7500	5.6500	4.7500	5.1500	+11.472%	52	2,314	-48.932%
2026-08-21	4.6000	4.7000	4.5600	4.6200	-3.750%	2,018	2,296	-43.074%
2026-08-20	4.6500	5.0900	4.3200	4.8000	+2.345%	109	2,783	-45.208%
2026-08-19	4.5000	5.0000	4.4900	4.6900	+5.393%	128	2,720	-43.923%
2026-08-18	4.5500	4.7000	4.4200	4.4500	+1.136%	45	2,714	-40.899%
2026-08-17	4.1300	4.4000	4.1300	4.4000	+11.392%	163	2,704	-40.227%
2026-08-14	4.1000	4.2500	3.8600	3.9500	-3.893%	57	2,631	-33.418%
2026-08-13	3.9800	4.1400	3.5500	4.1100	-10.652%	2,074	2,614	-36.010%
2026-08-12	5.4000	5.4000	4.4500	4.6000	-41.772%	170	610	-42.826%
2026-08-11	7.7200	7.9000	7.6000	7.9000	+2.597%	79	530	-66.709%
2026-08-10	7.8700	7.8700	7.7000	7.7000	-6.440%	7	516	-65.844%
2026-08-07	8.8000	8.8500	8.1500	8.2300	-8.045%	32	522	-68.044%
2026-08-06	8.9500	8.9500	8.9500	8.9500	+1.130%	14	527	-70.615%
2026-08-05	8.6000	8.8500	8.6000	8.8500	+2.907%	6	527	-70.282%
2026-08-04	9.2600	9.2600	8.6000	8.6000	-12.065%	13	523	-69.419%
2026-08-03	9.8200	9.8200	9.7800	9.7800	-3.168%	12	512	-73.108%
2026-07-29	10.1000	10.1000	10.1000	10.1000	+1.508%	1	511	-73.960%
2026-07-28	9.9500	9.9500	9.9500	9.9500	+2.156%	20	511	-73.568%
2026-07-27	9.6500	9.7400	9.6500	9.7400	+7.033%	26	521	-72.998%
2026-07-24	9.3800	9.3800	9.1000	9.1000	+3.645%	6	521	-71.099%
2026-07-23	8.7800	8.7800	8.7800	8.7800	-2.661%	5	522	-70.046%
2026-07-22	8.6200	9.0200	8.6200	9.0200	-27.550%	11	527	-70.843%
2026-07-21	12.4500	12.4500	12.4500	12.4500	-2.046%	2	520	-78.876%
2026-07-20	12.8300	12.8300	12.7100	12.7100	-1.089%	14	522	-79.308%
2026-07-17	12.8500	12.8500	12.8500	12.8500	+6.198%	5	513	-79.533%
2026-07-16	11.7500	12.1100	11.7500	12.1000	+7.080%	6	508	-78.264%
2026-07-15	11.0000	11.3000	10.9500	11.3000	+7.109%	44	512	-76.726%
2026-07-14	10.5500	10.5500	10.5500	10.5500	-2.405%	1	511	-75.071%
2026-07-13	10.5000	10.8100	10.5000	10.8100	+7.562%	12	510	-75.671%
2026-07-10	10.2500	10.2500	10.0500	10.0500	-2.899%	15	509	-73.831%
2026-07-09	10.2500	10.4500	10.2500	10.3500	-4.784%	14	517	-74.589%
2026-07-08	10.8700	10.8700	10.8700	10.8700	-7.094%	1	509	-75.805%
2026-07-07	12.0900	12.0900	11.7000	11.7000	+4.839%	40	508	-77.521%
2026-07-06	11.1600	11.1600	11.1600	11.1600	-1.933%	10	535	-76.434%
2026-07-02	11.3800	11.3800	11.3800	11.3800	+3.927%	2	523	-76.889%
2026-07-01	10.8100	10.9500	10.7300	10.9500	+10.383%	50	523	-75.982%
2026-06-30	9.9200	9.9200	9.9200	9.9200	-7.290%	4	516	-73.488%
2026-06-29	9.5000	10.7000	9.5000	10.7000	+13.951%	26	516	-75.421%
2026-06-26	9.2300	9.3900	9.1900	9.3900	+3.187%	11	507	-71.991%
2026-06-25	9.1000	9.1000	9.1000	9.1000	+3.292%	2	506	-71.099%
2026-06-24	8.1700	8.8800	8.1700	8.8100	+4.756%	33	506	-70.148%
2026-06-23	8.5000	8.5000	8.1300	8.4100	+9.648%	13	506	-68.728%
2026-06-22	8.2000	8.2000	7.6700	7.6700	-18.750%	18	506	-65.711%
2026-06-18	9.8000	9.8000	9.4400	9.4400	-12.186%	105	375	-72.140%
2026-06-17	10.7500	10.7500	10.7500	10.7500	+8.586%	25	375	-75.535%
2026-06-16	9.5100	10.0000	9.5100	9.9000	+4.762%	66	375	-73.434%
2026-06-15	9.3700	9.4500	9.3700	9.4500	-4.545%	17	360	-72.169%
2026-06-12	10.2800	10.2800	9.6100	9.9000	+1.020%	48	360	-73.434%
2026-06-11	10.5000	10.5900	9.8000	9.8000	-6.667%	22	360	-73.163%
2026-06-10	8.1200	10.5000	7.7000	10.5000	+66.667%	88	354	-74.952%
2026-06-09	6.8500	6.8500	6.3000	6.3000	+23.529%	8	341	-58.254%
2026-06-08	5.0900	5.1000	5.0900	5.1000	-12.821%	6	333	-48.431%
2026-06-05	5.3500	5.8500	5.1000	5.8500	+32.054%	36	327	-55.043%
2026-06-04	4.9200	4.9200	4.4300	4.4300	-10.505%	112	314	-40.632%
2026-06-03	4.9500	4.9500	4.6500	4.9500	+11.236%	56	262	-46.869%
2026-06-02	4.6000	4.6000	4.3800	4.4500	-13.592%	21	269	-40.899%
2026-05-29	5.2000	5.2500	5.1100	5.1500	-15.850%	19	260	-48.932%
2026-05-28	6.7000	6.7000	5.7500	6.1200	-7.273%	24	251	-57.026%
2026-05-27	6.6000	6.6000	6.6000	6.6000	-2.941%	5	253	-60.152%
2026-05-26	6.9700	6.9700	6.8000	6.8000	-5.556%	107	253	-61.324%
2026-05-22	7.2000	7.2000	7.2000	7.2000	-23.404%	1	188	-63.472%
2026-05-18	9.4000	9.4000	9.4000	9.4000	+5.145%	1	189	-72.021%
2026-05-15	8.9400	8.9400	8.9400	8.9400	+10.234%	1	189	-70.582%
2026-05-14	8.1100	8.1100	8.1100	8.1100	-5.698%	7	188	-67.571%
2026-05-13	8.5100	8.6000	8.5100	8.6000	+1.176%	110	181	-69.419%
2026-05-12	8.5000	8.5000	8.5000	8.5000	+8.142%	1	181	-69.059%
2026-05-11	7.3000	7.8800	7.3000	7.8600	+2.745%	105	181	-66.539%
2026-05-08	7.6500	7.6500	7.6500	7.6500	-7.273%	1	82	-65.621%
2026-05-07	8.2500	8.2500	8.2500	8.2500	+7.143%	20	82	-68.121%
2026-05-06	8.0500	8.0500	7.6800	7.7000	-30.127%	33	62	-65.844%
2026-05-04	11.0200	11.0200	11.0200	11.0200	-2.907%	1	41	-76.134%
2026-04-30	11.3500	11.3500	11.3500	11.3500	-1.732%	6	40	-76.828%
2026-04-28	11.5500	11.5500	11.5500	11.5500	+0.962%	1	34	-77.229%
2026-04-23	11.4400	11.4400	11.4400	11.4400	+5.244%	1	34	-77.010%
2026-04-16	10.8700	10.8700	10.8700	10.8700	-4.229%	5	34	-75.805%
2026-04-14	11.4200	11.4400	11.3500	11.3500	-10.770%	5	29	-76.828%
2026-04-10	12.9800	12.9800	12.7200	12.7200	-7.289%	8	24	-79.324%
2026-04-09	13.7200	13.7200	13.7200	13.7200	-9.259%	1	17	-80.831%
2026-03-24	15.1200	15.1200	15.1200	15.1200	+0.800%	5	16	-82.606%
2026-03-23	15.0000	15.0000	15.0000	15.0000	0.000%	1	11	-82.467%
2026-03-20	14.2900	15.0000	14.2900	15.0000	0.000%	11	11	-82.467%