Dark

SMCI20280121P10
SMCI Jan 21 2028 10.00 Put (SMCI280121P00010000)
option OPRA

EOD

Sep 17, 2026

0.7800-7.143%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8400	0.8400	0.7800	0.7800	-7.143%	2	38,612	0.000%
2026-09-15	0.8200	0.8400	0.8200	0.8400	0.000%	2	38,612	-7.143%
2026-09-08	0.8200	0.8400	0.8200	0.8400	+1.205%	4	38,611	-7.143%
2026-09-04	0.8300	0.8300	0.8300	0.8300	-8.791%	2	38,612	-6.024%
2026-09-01	0.9100	0.9100	0.9100	0.9100	-4.211%	15	38,612	-14.286%
2026-08-27	0.9300	0.9500	0.9300	0.9500	0.000%	13,890	38,612	-17.895%
2026-08-25	0.9500	0.9500	0.9500	0.9500	-5.000%	1	49,099	-17.895%
2026-08-14	1.0000	1.0000	1.0000	1.0000	-1.961%	1	49,099	-22.000%
2026-08-13	1.0400	1.0400	1.0000	1.0200	+2.000%	3	49,099	-23.529%
2026-08-12	1.1200	1.1200	1.0000	1.0000	-25.926%	25	49,098	-22.000%
2026-08-10	1.4000	1.4000	1.3500	1.3500	-10.000%	2	49,097	-42.222%
2026-08-07	1.5000	1.5000	1.5000	1.5000	+7.143%	42	49,095	-48.000%
2026-08-05	1.5600	1.5600	1.4000	1.4000	-9.091%	60	49,095	-44.286%
2026-07-22	1.5900	1.6000	1.5000	1.5400	-19.372%	44	49,095	-49.351%
2026-07-20	1.9000	1.9300	1.8800	1.9100	-3.046%	259	49,114	-59.162%
2026-07-17	1.8800	1.9700	1.8800	1.9700	+4.787%	7	49,114	-60.406%
2026-07-16	1.8300	1.8800	1.8300	1.8800	+7.429%	3	49,114	-58.511%
2026-07-08	1.7900	1.7900	1.7500	1.7500	-5.405%	7	49,114	-55.429%
2026-07-02	1.8200	1.8500	1.8200	1.8500	+7.558%	4	49,114	-57.838%
2026-06-30	1.7200	1.7400	1.6900	1.7200	-2.273%	80	49,114	-54.651%
2026-06-29	1.6200	1.7600	1.6200	1.7600	-2.222%	30	49,174	-55.682%
2026-06-17	1.8000	1.8000	1.8000	1.8000	-3.226%	10	49,194	-56.667%
2026-06-11	1.8500	1.8600	1.8500	1.8600	+6.286%	4	49,194	-58.065%
2026-06-10	1.6600	1.7500	1.6400	1.7500	+34.615%	117	49,194	-55.429%
2026-06-04	1.3000	1.3000	1.3000	1.3000	-7.143%	1	49,193	-40.000%
2026-06-03	1.4000	1.4000	1.4000	1.4000	+7.692%	1	49,193	-44.286%
2026-06-02	1.3000	1.3000	1.3000	1.3000	+3.175%	10	49,192	-40.000%
2026-06-01	1.2700	1.2700	1.2600	1.2600	-8.696%	2,684	49,182	-38.095%
2026-05-29	1.3800	1.3800	1.3800	1.3800	-4.167%	1	51,256	-43.478%
2026-05-28	1.3900	1.4400	1.3900	1.4400	-2.041%	3	51,256	-45.833%
2026-05-27	1.4000	1.4700	1.4000	1.4700	-1.342%	15	51,255	-46.939%
2026-05-26	1.4900	1.4900	1.4900	1.4900	+2.759%	33	51,252	-47.651%
2026-05-22	1.4500	1.4500	1.4500	1.4500	-3.974%	10	51,252	-46.207%
2026-05-21	1.5100	1.5100	1.5100	1.5100	+6.338%	3	51,252	-48.344%
2026-05-20	1.5300	1.5400	1.2300	1.4200	-7.792%	264	51,252	-45.070%
2026-05-12	1.7300	1.7300	1.4900	1.5400	-6.098%	45	51,352	-49.351%
2026-05-11	1.5900	1.6400	1.5000	1.6400	-0.606%	183	51,352	-52.439%
2026-05-07	1.6100	1.6500	1.5900	1.6500	+8.553%	141	51,277	-52.727%
2026-05-06	2.0000	2.0000	1.4600	1.5200	-20.000%	4,562	51,327	-48.684%
2026-05-04	1.9000	1.9000	1.9000	1.9000	+1.064%	1	47,410	-58.947%
2026-04-30	1.8800	1.8800	1.8800	1.8800	+3.297%	2	47,410	-58.511%
2026-04-29	1.8200	1.8200	1.8200	1.8200	-5.699%	10	47,410	-57.143%
2026-04-21	1.9300	1.9300	1.9000	1.9300	-5.854%	3	47,410	-59.585%
2026-04-16	2.0600	2.0600	2.0500	2.0500	-1.914%	10	47,410	-61.951%
2026-04-15	2.0600	2.0900	2.0100	2.0900	+0.481%	123	47,410	-62.679%
2026-04-14	2.0800	2.0800	2.0800	2.0800	-4.147%	5	47,430	-62.500%
2026-04-13	2.2500	2.2500	2.1700	2.1700	-4.405%	5	47,430	-64.055%
2026-04-10	2.3700	2.3700	2.2600	2.2700	-9.562%	412	47,430	-65.639%
2026-04-09	2.5100	2.5100	2.5100	2.5100	+0.400%	20	47,452	-68.924%
2026-04-08	2.5000	2.5000	2.5000	2.5000	-5.303%	35	47,432	-68.800%
2026-04-06	2.6200	2.6400	2.6100	2.6400	-2.583%	7,527	47,432	-70.455%
2026-03-31	2.7100	2.7100	2.7100	2.7100	+2.264%	1	40,030	-71.218%
2026-03-30	2.5300	2.6500	2.5300	2.6500	+2.317%	2	40,030	-70.566%
2026-03-27	2.5400	2.5900	2.5400	2.5900	+2.778%	2	40,030	-69.884%
2026-03-26	2.4000	2.5500	2.4000	2.5200	+5.000%	12	40,031	-69.048%
2026-03-25	2.4000	2.4200	2.4000	2.4000	-4.762%	111	40,042	-67.500%
2026-03-24	2.4600	2.5200	2.4600	2.5200	-0.395%	11	39,941	-69.048%
2026-03-23	2.6100	2.7600	2.4500	2.5300	-1.556%	199	39,941	-69.170%
2026-03-20	2.0100	2.6700	1.9300	2.5700	+97.692%	12,000	39,853	-69.650%
2026-03-17	1.3000	1.4200	1.3000	1.3000	-5.109%	1,028	28,514	-40.000%
2026-03-12	1.3700	1.3700	1.3700	1.3700	+1.481%	2	27,491	-43.066%
2026-03-10	1.3500	1.3500	1.3500	1.3500	-3.571%	4	27,493	-42.222%
2026-03-09	1.4900	1.4900	1.4000	1.4000	-2.778%	32	27,493	-44.286%
2026-03-06	1.4400	1.4400	1.4400	1.4400	+6.667%	1	27,493	-45.833%
2026-03-05	1.3000	1.3500	1.3000	1.3500	0.000%	10	27,494	-42.222%
2026-03-04	1.3500	1.4500	1.3500	1.3500	-4.255%	603	27,485	-42.222%
2026-03-02	1.4400	1.4400	1.4100	1.4100	-1.399%	261	26,887	-44.681%
2026-02-27	1.4000	1.4300	1.3800	1.4300	0.000%	3,581	26,631	-45.455%
2026-02-26	1.4800	1.4900	1.4300	1.4300	+2.878%	839	23,064	-45.455%
2026-02-19	1.3900	1.3900	1.3900	1.3900	-6.711%	101	22,230	-43.885%
2026-02-18	1.6300	1.6300	1.4900	1.4900	+16.406%	5	22,230	-47.651%
2026-02-17	1.2800	1.2800	1.2800	1.2800	-3.759%	111	22,227	-39.063%
2026-02-09	1.2800	1.3300	1.2800	1.3300	-11.333%	11	22,116	-41.353%
2026-02-05	1.4400	1.5000	1.4400	1.5000	+11.111%	11	22,115	-48.000%
2026-02-04	1.4100	1.4100	1.3500	1.3500	-11.184%	34	22,106	-42.222%
2026-02-03	1.5200	1.5200	1.5200	1.5200	+2.013%	2	22,110	-48.684%
2026-02-02	1.4000	1.4900	1.4000	1.4900	-6.875%	31	22,110	-47.651%
2026-01-30	1.5500	1.6000	1.4600	1.6000	+15.942%	178	22,081	-51.250%
2026-01-27	1.3800	1.3800	1.3800	1.3800	-8.000%	32	21,954	-43.478%
2026-01-26	1.3700	1.5200	1.3700	1.5000	-6.250%	125	21,922	-48.000%
2026-01-23	1.6000	1.8100	1.6000	1.6000	+8.844%	12,503	21,801	-51.250%
2026-01-22	1.3100	1.4700	1.3100	1.4700	+8.889%	36	21,798	-46.939%
2026-01-21	0.8000	1.3500	0.8000	1.3500	-9.396%	24	21,762	-42.222%
2026-01-16	1.4900	1.4900	1.4900	1.4900	-0.667%	99	21,738	-47.651%
2026-01-14	1.5000	1.5000	1.5000	1.5000	-1.961%	1	21,738	-48.000%
2026-01-13	1.5700	1.5700	1.5000	1.5300	+2.000%	7	21,739	-49.020%
2026-01-12	1.5000	1.5000	1.5000	1.5000	+3.448%	4	21,743	-48.000%
2026-01-08	1.4500	1.4500	1.4500	1.4500	-1.361%	56	21,743	-46.207%
2026-01-07	1.3000	1.4700	1.3000	1.4700	-2.000%	15	21,687	-46.939%
2026-01-06	1.5600	1.5600	1.5000	1.5000	+3.448%	12	21,679	-48.000%
2025-12-30	1.4500	1.4500	1.4500	1.4500	0.000%	1	21,669	-46.207%
2025-12-29	1.4500	1.4500	1.4500	1.4500	+1.399%	33	21,670	-46.207%
2025-12-26	1.4200	1.4300	1.4200	1.4300	-1.379%	11	21,637	-45.455%
2025-12-24	1.4500	1.4500	1.4500	1.4500	-6.452%	10	21,646	-46.207%
2025-12-19	1.5400	1.5500	1.5400	1.5500	-0.641%	1,527	21,646	-49.677%
2025-12-18	1.5500	1.6200	1.4300	1.5600	+9.091%	19,332	20,123	-50.000%
2025-12-15	1.4300	1.4300	1.4300	1.4300	-2.721%	100	2,628	-45.455%
2025-12-12	1.4700	1.4700	1.4700	1.4700	+3.521%	1	2,584	-46.939%
2025-12-11	1.4200	1.4200	1.4200	1.4200	+12.698%	1	2,584	-45.070%
2025-12-05	1.2600	1.2600	1.2600	1.2600	-42.727%	17	2,584	-38.095%
2025-12-04	1.3900	2.2000	1.3800	2.2000	+56.028%	12	2,584	-64.545%
2025-12-03	1.4400	1.4500	1.4100	1.4100	0.000%	32	2,584	-44.681%
2025-12-02	1.4000	1.4200	1.4000	1.4100	+9.302%	20	2,584	-44.681%
2025-12-01	1.4300	1.4700	1.2800	1.2900	-11.034%	24	2,585	-39.535%
2025-11-28	1.4700	1.4700	1.4500	1.4500	-2.685%	13	2,585	-46.207%
2025-11-26	1.4800	1.5500	1.4200	1.4900	+5.674%	2,334	1,363	-47.651%
2025-11-20	1.4100	1.4100	1.4100	1.4100	+0.714%	1	1,363	-44.681%
2025-11-19	1.4000	1.4000	1.4000	1.4000	+7.692%	50	1,362	-44.286%
2025-11-13	1.3000	1.3000	1.3000	1.3000	+11.111%	2	1,362	-40.000%
2025-11-11	1.2300	1.2300	1.1700	1.1700	-6.400%	2	1,363	-33.333%
2025-11-07	1.2500	1.2500	1.2500	1.2500	+5.042%	3	1,363	-37.600%
2025-11-06	1.1900	1.1900	1.1900	1.1900	+4.386%	1	1,363	-34.454%
2025-11-05	1.1400	1.1400	1.1400	1.1400	+3.636%	10	1,362	-31.579%
2025-11-04	1.1000	1.1000	1.1000	1.1000	-2.655%	2	1,353	-29.091%
2025-10-31	1.1300	1.1300	1.1300	1.1300	+0.893%	1	1,353	-30.973%
2025-10-29	1.1200	1.1200	1.1200	1.1200	+5.660%	1	1,353	-30.357%
2025-10-28	1.0600	1.0700	1.0600	1.0600	-0.935%	100	1,352	-26.415%
2025-10-24	1.0500	1.0700	1.0500	1.0700	-2.727%	51	1,252	-27.103%
2025-10-23	1.1000	1.1200	1.0200	1.1000	0.000%	1,204	0	-29.091%