Dark

SMCI20280121P15
SMCI Jan 21 2028 15.00 Put (SMCI280121P00015000)
option OPRA

EOD

Sep 17, 2026

1.75-2.778%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7500	1.7500	1.7500	1.7500	-2.778%	1	24,328	0.000%
2026-09-15	1.8400	1.8400	1.8000	1.8000	0.000%	15	24,328	-2.778%
2026-09-14	1.8000	1.8000	1.8000	1.8000	+1.124%	1	24,323	-2.778%
2026-09-09	1.7800	1.7800	1.7800	1.7800	+1.136%	2	24,322	-1.685%
2026-09-08	1.7600	1.7600	1.7600	1.7600	-0.565%	20	24,322	-0.568%
2026-09-04	1.7600	1.8100	1.7600	1.7700	-9.231%	6	24,323	-1.130%
2026-09-03	1.9500	1.9500	1.9500	1.9500	0.000%	40	24,363	-10.256%
2026-09-02	1.9500	1.9500	1.9500	1.9500	-2.010%	30	24,363	-10.256%
2026-09-01	1.9700	1.9900	1.9700	1.9900	-2.451%	31	24,393	-12.060%
2026-08-28	2.0500	2.0500	2.0400	2.0400	+4.615%	42	24,364	-14.216%
2026-08-27	2.0000	2.0000	1.9500	1.9500	-3.465%	12	24,404	-10.256%
2026-08-26	2.0200	2.0200	2.0200	2.0200	-7.339%	35	24,405	-13.366%
2026-08-18	2.1800	2.1800	2.1800	2.1800	+1.395%	3	24,370	-19.725%
2026-08-17	2.1600	2.1600	2.1500	2.1500	+2.871%	2	24,370	-18.605%
2026-08-13	2.1500	2.1500	2.0900	2.0900	-4.128%	3	24,370	-16.268%
2026-08-12	2.2500	2.2500	2.1800	2.1800	-22.695%	2	24,423	-19.725%
2026-08-11	2.7800	2.8300	2.7600	2.8200	-2.759%	72	24,423	-37.943%
2026-08-10	2.9700	2.9700	2.7400	2.9000	-9.091%	51	24,453	-39.655%
2026-08-06	3.2000	3.2000	2.9300	3.1900	-10.644%	60	24,502	-45.141%
2026-08-05	3.5700	3.5700	3.5700	3.5700	+10.870%	300	24,262	-50.980%
2026-08-04	3.2200	3.2200	3.2200	3.2200	+3.205%	5	24,262	-45.652%
2026-07-29	3.1200	3.1200	3.1200	3.1200	-5.455%	20	24,262	-43.910%
2026-07-27	3.3000	3.3000	3.3000	3.3000	+1.538%	2	24,242	-46.970%
2026-07-23	3.2500	3.2500	3.2500	3.2500	-0.307%	10	24,240	-46.154%
2026-07-22	3.1900	3.2900	3.1500	3.2600	-16.410%	11	24,240	-46.319%
2026-07-16	3.9000	3.9000	3.9000	3.9000	+5.978%	2	24,240	-55.128%
2026-07-15	3.6800	3.6800	3.6800	3.6800	+2.222%	2	24,240	-52.446%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-2.703%	10	24,240	-51.389%
2026-07-01	3.7000	3.7000	3.7000	3.7000	+2.493%	1	24,240	-52.703%
2026-06-30	3.6100	3.6100	3.6100	3.6100	+16.452%	1	24,240	-51.524%
2026-06-22	3.2200	3.2200	3.1000	3.1000	-10.920%	3	24,240	-43.548%
2026-06-18	3.5000	3.5400	3.4800	3.4800	-2.793%	507	24,530	-49.713%
2026-06-17	3.5800	3.5800	3.5800	3.5800	-0.556%	21	24,530	-51.117%
2026-06-11	3.6700	3.6700	3.6000	3.6000	+2.857%	10	24,530	-51.389%
2026-06-10	3.4000	3.5000	3.4000	3.5000	+29.630%	15	24,530	-50.000%
2026-06-09	2.7000	2.7000	2.7000	2.7000	+4.247%	1	24,530	-35.185%
2026-06-08	2.5900	2.5900	2.5900	2.5900	-1.521%	20	24,531	-32.432%
2026-06-05	2.6300	2.6300	2.6300	2.6300	-4.364%	1	24,531	-33.460%
2026-06-03	2.7500	2.7500	2.7500	2.7500	+10.000%	1	24,530	-36.364%
2026-06-02	2.4000	2.5100	2.4000	2.5000	-11.348%	33	24,531	-30.000%
2026-06-01	2.8200	2.8200	2.8200	2.8200	+5.618%	12,888	24,530	-37.943%
2026-05-29	2.6700	2.6700	2.6700	2.6700	+2.692%	2	11,642	-34.457%
2026-05-28	2.8300	2.8300	2.6000	2.6000	-23.754%	5	11,642	-32.692%
2026-05-26	3.4100	3.4100	3.4100	3.4100	+23.105%	10	11,643	-48.680%
2026-05-22	2.7700	2.7700	2.7700	2.7700	-7.667%	1	11,653	-36.823%
2026-05-14	3.0000	3.0000	3.0000	3.0000	-3.226%	10	11,652	-41.667%
2026-05-12	3.1000	3.1000	3.1000	3.1000	+5.085%	1	11,652	-43.548%
2026-05-11	2.8200	2.9500	2.8200	2.9500	-1.667%	5	11,652	-40.678%
2026-05-08	3.0500	3.0500	3.0000	3.0000	+3.448%	11	11,652	-41.667%
2026-05-06	3.0500	3.3100	2.9000	2.9000	-12.121%	7,225	11,652	-39.655%
2026-05-05	3.5000	3.6000	3.3000	3.3000	-12.000%	30	4,662	-46.970%
2026-04-30	3.7500	3.7500	3.7500	3.7500	+5.634%	5	4,667	-53.333%
2026-04-29	3.5500	3.5500	3.5500	3.5500	0.000%	10	4,667	-50.704%
2026-04-24	3.5500	3.5500	3.5500	3.5500	-4.054%	1	4,667	-50.704%
2026-04-23	3.7500	3.7500	3.6500	3.7000	+1.370%	3,102	4,667	-52.703%
2026-04-22	3.6500	3.6500	3.6500	3.6500	+0.275%	3	1,602	-52.055%
2026-04-17	3.6400	3.6400	3.6400	3.6400	+1.111%	1	1,605	-51.923%
2026-04-16	3.6700	3.7300	3.6000	3.6000	-4.509%	27	1,605	-51.389%
2026-04-14	3.7700	3.7700	3.7700	3.7700	-6.914%	2	1,605	-53.581%
2026-04-13	4.0500	4.0500	4.0500	4.0500	-10.200%	2	1,607	-56.790%
2026-04-09	4.5400	4.5400	4.5100	4.5100	-7.959%	3	1,609	-61.197%
2026-04-08	4.9000	4.9000	4.9000	4.9000	+1.031%	10	1,612	-64.286%
2026-04-07	4.9000	4.9000	4.8500	4.8500	-1.020%	2	1,612	-63.918%
2026-04-06	4.8000	4.9000	4.7000	4.9000	+5.376%	1,005	1,613	-64.286%
2026-04-02	4.6500	5.5000	4.5400	4.6500	-2.105%	506	1,245	-62.366%
2026-03-30	4.7500	4.7500	4.7500	4.7500	-1.452%	1	1,245	-63.158%
2026-03-26	4.8200	4.8200	4.8200	4.8200	+8.559%	1	1,246	-63.693%
2026-03-25	4.4400	4.4500	4.4400	4.4400	-5.932%	9	1,245	-60.586%
2026-03-24	4.7500	4.7500	4.6300	4.7200	+2.609%	393	1,249	-62.924%
2026-03-23	5.0000	5.1500	4.6000	4.6000	-2.542%	204	1,609	-61.957%
2026-03-20	4.9900	5.0000	3.8100	4.7200	+71.636%	1,583	1,600	-62.924%
2026-03-18	2.7600	2.7600	2.7500	2.7500	-3.509%	40	615	-36.364%
2026-03-13	2.8500	2.8500	2.8500	2.8500	-4.682%	5	575	-38.596%
2026-03-09	2.9900	2.9900	2.9900	2.9900	+10.741%	30	571	-41.472%
2026-03-04	2.6800	2.7300	2.6800	2.7000	-2.878%	5	601	-35.185%
2026-02-27	2.7700	2.7800	2.7700	2.7800	+2.206%	4	603	-37.050%
2026-02-25	2.7200	2.7200	2.7200	2.7200	-9.030%	5	594	-35.662%
2026-02-19	2.9900	2.9900	2.9900	2.9900	-1.967%	200	594	-41.472%
2026-02-17	3.0500	3.0500	3.0500	3.0500	+4.452%	2	642	-42.623%
2026-02-13	2.9400	2.9500	2.9000	2.9200	+5.036%	30	666	-40.068%
2026-02-09	2.7700	2.9000	2.7100	2.7800	-5.119%	108	666	-37.050%
2026-02-05	2.8900	2.9300	2.8900	2.9300	+5.776%	3	654	-40.273%
2026-02-04	2.8800	2.8800	2.7700	2.7700	-10.645%	35	652	-36.823%
2026-02-02	2.9600	3.1000	2.9600	3.1000	-1.899%	2	625	-43.548%
2026-01-30	3.1000	3.1600	3.1000	3.1600	+0.317%	223	623	-44.620%
2026-01-29	3.1500	3.1500	3.1500	3.1500	+5.000%	1	443	-44.444%
2026-01-27	3.0200	3.0200	3.0000	3.0000	+1.010%	12	443	-41.667%
2026-01-26	2.7800	2.9700	2.7800	2.9700	-0.336%	2	441	-41.077%
2026-01-23	3.0000	3.0000	2.9700	2.9800	+1.017%	15	439	-41.275%
2026-01-22	2.9500	2.9500	2.9300	2.9500	-1.667%	16	427	-40.678%
2026-01-16	2.9500	3.0200	2.9500	3.0000	-5.063%	79	424	-41.667%
2026-01-15	3.1600	3.1600	3.1600	3.1600	+1.935%	2	424	-44.620%
2026-01-14	3.1000	3.1000	3.1000	3.1000	0.000%	2	422	-43.548%
2026-01-13	3.0000	3.1500	3.0000	3.1000	+5.085%	18	422	-43.548%
2026-01-12	2.9500	2.9500	2.9500	2.9500	+1.027%	10	408	-40.678%
2026-01-09	2.9200	2.9200	2.9200	2.9200	-11.782%	1	408	-40.068%
2026-01-06	3.3100	3.3100	3.3100	3.3100	+11.824%	8	408	-47.130%
2026-01-05	2.8500	2.9600	2.8500	2.9600	-0.337%	8	399	-40.878%
2025-12-31	2.9700	2.9700	2.9700	2.9700	+2.768%	10	399	-41.077%
2025-12-30	2.8900	2.8900	2.8900	2.8900	-0.345%	30	399	-39.446%
2025-12-29	2.9000	2.9000	2.9000	2.9000	+1.045%	2	399	-39.655%
2025-12-26	2.8700	2.8700	2.8700	2.8700	+1.056%	5	397	-39.024%
2025-12-24	2.8400	2.8400	2.8400	2.8400	-0.351%	3	397	-38.380%
2025-12-23	2.8500	2.8500	2.8500	2.8500	-2.397%	2	397	-38.596%
2025-12-22	2.8700	2.9200	2.8700	2.9200	-7.302%	8	394	-40.068%
2025-12-19	3.1500	3.1500	3.1500	3.1500	+8.621%	1	394	-44.444%
2025-12-15	2.9000	2.9000	2.9000	2.9000	+11.538%	1	394	-39.655%
2025-12-11	2.6000	2.6000	2.6000	2.6000	-7.143%	10	385	-32.692%
2025-12-10	2.8000	2.8000	2.8000	2.8000	+2.941%	1	385	-37.500%
2025-12-09	2.7000	2.7200	2.7000	2.7200	-3.546%	3	386	-35.662%
2025-12-05	2.8200	2.8200	2.8200	2.8200	-1.399%	48	386	-37.943%
2025-12-03	2.9200	2.9200	2.8400	2.8600	-3.704%	16	434	-38.811%
2025-12-01	2.9400	2.9700	2.9400	2.9700	-0.669%	310	444	-41.077%
2025-11-26	2.9900	2.9900	2.9900	2.9900	-3.548%	5	191	-41.472%
2025-11-25	3.1000	3.1000	3.1000	3.1000	+1.307%	10	191	-43.548%
2025-11-21	3.0600	3.0600	3.0600	3.0600	+3.030%	10	181	-42.810%
2025-11-20	2.9600	2.9700	2.9600	2.9700	+1.712%	2	171	-41.077%
2025-11-19	2.8100	2.9200	2.8100	2.9200	+6.569%	51	169	-40.068%
2025-11-18	2.7700	2.9900	2.7400	2.7400	-1.083%	3	118	-36.131%
2025-11-17	2.7700	2.7700	2.7700	2.7700	+15.900%	1	118	-36.823%
2025-11-14	2.3900	2.3900	2.3900	2.3900	-10.487%	25	117	-26.778%
2025-11-13	2.6100	2.6700	2.4500	2.6700	+11.250%	85	92	-34.457%
2025-11-11	2.3800	2.4500	2.3800	2.4000	+3.448%	8	50	-27.083%
2025-11-06	2.2700	2.3200	2.2700	2.3200	0.000%	2	46	-24.569%
2025-11-05	2.3000	2.3200	2.3000	2.3200	+10.476%	2	44	-24.569%
2025-11-04	2.1000	2.1000	2.1000	2.1000	+9.375%	1	44	-16.667%
2025-11-03	1.9200	1.9200	1.9200	1.9200	-3.518%	2	41	-8.854%
2025-10-30	1.9900	1.9900	1.9900	1.9900	-4.785%	25	41	-12.060%
2025-10-28	2.5700	2.5700	1.8400	2.0900	+5.556%	6	16	-16.268%
2025-10-24	1.9600	1.9800	1.9600	1.9800	-1.493%	11	16	-11.616%
2025-10-23	1.9700	2.0100	1.9700	2.0100	0.000%	7	0	-12.935%