Dark

SMCI20280121P20
SMCI Jan 21 2028 20.00 Put (SMCI280121P00020000)
option OPRA

EOD

Sep 17, 2026

3.15-5.970%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.0000	3.1500	3.0000	3.1500	-5.970%	2	5,047	0.000%
2026-09-15	3.3500	3.3500	3.3000	3.3500	+2.134%	13	5,047	-5.970%
2026-09-14	3.3000	3.3000	3.2800	3.2800	+4.127%	2	5,057	-3.963%
2026-09-11	3.1500	3.1500	3.1500	3.1500	-2.174%	5	5,055	0.000%
2026-09-10	3.2800	3.3100	3.2000	3.2200	+1.899%	298	5,050	-2.174%
2026-09-09	3.0300	3.3000	3.0300	3.1600	+1.935%	30	4,864	-0.316%
2026-09-08	3.2000	3.2000	3.1000	3.1000	0.000%	3	4,888	+1.613%
2026-09-04	3.2700	3.2700	3.1000	3.1000	-8.824%	10	4,893	+1.613%
2026-09-03	3.4500	3.4500	3.3700	3.4000	-2.857%	63	4,893	-7.353%
2026-09-02	3.5000	3.5000	3.5000	3.5000	0.000%	1	4,866	-10.000%
2026-09-01	3.6000	3.6000	3.5000	3.5000	-1.408%	9	4,865	-10.000%
2026-08-31	3.5500	3.5500	3.5500	3.5500	-1.389%	20	4,856	-11.268%
2026-08-28	3.6000	3.6000	3.6000	3.6000	+0.840%	5	4,876	-12.500%
2026-08-27	3.6000	3.6000	3.5500	3.5700	-0.833%	7	4,871	-11.765%
2026-08-26	3.6500	3.6500	3.5500	3.6000	0.000%	6	4,869	-12.500%
2026-08-25	3.7000	3.7000	3.6000	3.6000	-10.000%	10	4,873	-12.500%
2026-08-24	4.0000	4.0000	4.0000	4.0000	+5.263%	2	4,873	-21.250%
2026-08-21	3.8200	3.8200	3.8000	3.8000	-0.783%	2	4,871	-17.105%
2026-08-19	3.8900	3.8900	3.8300	3.8300	-0.519%	2	4,871	-17.755%
2026-08-18	3.8500	3.8600	3.7900	3.8500	+0.785%	56	4,872	-18.182%
2026-08-17	3.8200	3.8200	3.8200	3.8200	+7.606%	13	4,828	-17.539%
2026-08-14	3.6300	3.6300	3.5500	3.5500	-8.505%	47	4,828	-11.268%
2026-08-13	3.8000	3.8800	3.6100	3.8800	0.000%	84	4,781	-18.814%
2026-08-12	4.5000	4.5000	3.8000	3.8800	-13.778%	41	4,862	-18.814%
2026-08-11	4.9000	4.9000	4.5000	4.5000	-10.891%	8	4,885	-30.000%
2026-08-10	5.0500	5.0500	5.0500	5.0500	-4.717%	2	4,882	-37.624%
2026-08-07	5.3000	5.3000	5.3000	5.3000	-1.852%	11	4,880	-40.566%
2026-08-05	5.3800	5.4000	5.3800	5.4000	+2.467%	19	4,869	-41.667%
2026-08-04	5.3500	5.3500	5.2700	5.2700	-7.381%	15	4,878	-40.228%
2026-07-31	5.6900	5.6900	5.6900	5.6900	-1.043%	1	4,863	-44.640%
2026-07-30	5.8500	5.8500	5.7500	5.7500	-2.872%	4	4,863	-45.217%
2026-07-29	5.9200	6.0500	5.9200	5.9200	-1.333%	55	4,866	-46.791%
2026-07-28	5.9100	6.0000	5.9100	6.0000	+8.303%	5	4,857	-47.500%
2026-07-27	5.5400	5.5400	5.5400	5.5400	-1.071%	1	4,859	-43.141%
2026-07-24	5.5500	5.7000	5.5300	5.6000	+4.673%	40	4,858	-43.750%
2026-07-23	5.5100	5.7000	5.2000	5.3500	0.000%	82	4,898	-41.121%
2026-07-22	5.4500	5.4500	5.3500	5.3500	-19.184%	15	4,924	-41.121%
2026-07-17	6.7000	6.7000	6.6200	6.6200	+3.438%	20	4,929	-52.417%
2026-07-16	6.4000	6.4100	6.4000	6.4000	+5.437%	257	4,934	-50.781%
2026-07-15	6.0700	6.0700	6.0700	6.0700	+0.331%	1	4,708	-48.105%
2026-07-13	6.0500	6.0500	6.0500	6.0500	+3.066%	4	4,708	-47.934%
2026-07-09	5.8800	5.8800	5.8700	5.8700	-2.167%	2	4,706	-46.337%
2026-07-08	6.0900	6.1500	6.0000	6.0000	-6.687%	4	4,706	-47.500%
2026-07-07	6.4000	6.4300	6.4000	6.4300	+2.063%	21	4,703	-51.011%
2026-07-06	6.2300	6.3000	6.1500	6.3000	+0.800%	74	4,682	-50.000%
2026-07-02	6.1300	6.2500	6.1100	6.2500	+4.167%	37	4,575	-49.600%
2026-07-01	6.1300	6.1300	6.0000	6.0000	+0.671%	4	4,575	-47.500%
2026-06-30	5.9000	6.0500	5.8500	5.9600	+3.652%	40	4,574	-47.148%
2026-06-29	6.3000	6.3000	5.7500	5.7500	+7.477%	3	4,572	-45.217%
2026-06-25	5.3500	5.3500	5.3500	5.3500	-2.727%	12	4,571	-41.121%
2026-06-24	5.5000	5.5000	5.5000	5.5000	+2.804%	4	4,571	-42.727%
2026-06-23	5.3500	5.3500	5.3000	5.3500	+5.941%	6	4,569	-41.121%
2026-06-22	5.7500	5.7500	5.0000	5.0500	-11.404%	28	4,567	-37.624%
2026-06-18	5.7000	5.8200	5.7000	5.7000	-6.557%	6	4,517	-44.737%
2026-06-17	6.0000	6.1000	6.0000	6.1000	+6.087%	3	4,517	-48.361%
2026-06-15	5.7500	5.7500	5.7500	5.7500	-2.542%	1	4,517	-45.217%
2026-06-12	6.0000	6.0000	5.8000	5.9000	+1.900%	27	4,517	-46.610%
2026-06-11	6.0000	6.0000	5.7900	5.7900	+3.393%	3	4,517	-45.596%
2026-06-10	5.4000	5.6000	5.3000	5.6000	+21.739%	7	4,517	-43.750%
2026-06-09	4.6000	4.6000	4.6000	4.6000	+4.308%	50	4,515	-31.522%
2026-06-08	4.2500	4.4100	4.2500	4.4100	-1.121%	2	4,565	-28.571%
2026-06-05	4.3500	4.4600	4.3500	4.4600	+14.359%	6	4,565	-29.372%
2026-06-02	3.9000	3.9000	3.9000	3.9000	-10.345%	6	4,567	-19.231%
2026-05-29	4.3000	4.3500	4.3000	4.3500	+5.583%	2	4,562	-27.586%
2026-05-28	4.5000	4.5000	4.1200	4.1200	-12.340%	14	4,563	-23.544%
2026-05-26	4.7000	4.7000	4.7000	4.7000	+4.444%	1	4,566	-32.979%
2026-05-22	4.6000	4.6000	4.5000	4.5000	-14.449%	10	4,566	-30.000%
2026-05-19	5.2000	5.2600	5.2000	5.2600	-1.313%	2	4,571	-40.114%
2026-05-18	5.4000	5.4000	5.3300	5.3300	+0.377%	3	4,571	-40.901%
2026-05-15	5.3100	5.3100	5.3100	5.3100	+6.841%	1	4,571	-40.678%
2026-05-14	4.9700	4.9700	4.9700	4.9700	-5.333%	3	4,570	-36.620%
2026-05-13	5.2500	5.2500	5.2500	5.2500	+5.422%	1	4,565	-40.000%
2026-05-12	4.9800	4.9800	4.9800	4.9800	+2.680%	3	4,565	-36.747%
2026-05-08	4.7500	4.8500	4.7500	4.8500	-3.000%	60	4,565	-35.052%
2026-05-07	5.0000	5.0000	4.9600	5.0000	+4.603%	20	4,549	-37.000%
2026-05-06	5.1000	5.2300	4.7500	4.7800	-16.870%	26	4,556	-34.100%
2026-05-05	5.7500	5.7500	5.7500	5.7500	+0.174%	10	4,569	-45.217%
2026-05-04	5.7800	5.7800	5.7400	5.7400	-1.880%	11	4,579	-45.122%
2026-05-01	5.8500	5.8500	5.8100	5.8500	-0.847%	211	4,520	-46.154%
2026-04-28	5.9000	5.9000	5.9000	5.9000	+4.425%	10	4,520	-46.610%
2026-04-27	5.6500	5.6500	5.6500	5.6500	+0.893%	1	4,510	-44.248%
2026-04-24	5.6000	5.6000	5.6000	5.6000	-2.609%	2	4,509	-43.750%
2026-04-23	5.9000	5.9000	5.7500	5.7500	+0.877%	28	4,507	-45.217%
2026-04-20	5.7700	5.8500	5.7000	5.7000	0.000%	36	4,525	-44.737%
2026-04-16	5.8500	5.8500	5.7000	5.7000	-3.553%	4	4,523	-44.737%
2026-04-15	5.9100	5.9100	5.9100	5.9100	-0.672%	4	4,525	-46.701%
2026-04-14	6.0000	6.0000	5.9500	5.9500	-11.194%	5	4,525	-47.059%
2026-04-13	6.7000	6.7000	6.7000	6.7000	+0.752%	3	4,525	-52.985%
2026-04-10	6.7500	6.7500	6.6000	6.6500	-7.382%	5	4,528	-52.632%
2026-04-09	7.0800	7.1800	7.0800	7.1800	-0.966%	7	4,533	-56.128%
2026-04-08	7.2500	7.2500	7.2500	7.2500	-3.974%	1	4,539	-56.552%
2026-04-07	7.6000	7.6000	7.5000	7.5500	+4.571%	3	4,539	-58.278%
2026-04-02	7.2200	7.2200	7.2200	7.2200	+1.262%	2	4,536	-56.371%
2026-04-01	7.2000	7.2000	7.1300	7.1300	-8.000%	2	4,536	-55.820%
2026-03-30	7.5000	7.7500	7.5000	7.7500	+1.307%	20	4,535	-59.355%
2026-03-27	7.5700	7.6500	7.5700	7.6500	+2.273%	18	4,526	-58.824%
2026-03-26	7.2000	7.4800	7.2000	7.4800	+7.471%	5	4,527	-57.888%
2026-03-25	7.0700	7.0700	6.9600	6.9600	-4.396%	15	4,523	-54.741%
2026-03-24	7.2800	7.2800	7.2800	7.2800	-2.282%	1	4,511	-56.731%
2026-03-23	7.8900	7.9000	7.3500	7.4500	-4.487%	16	4,512	-57.718%
2026-03-20	6.3600	7.8000	6.2500	7.8000	+73.333%	1,597	4,517	-59.615%
2026-03-16	4.5000	4.5000	4.5000	4.5000	-4.459%	151	3,372	-30.000%
2026-03-12	4.8500	4.8500	4.7100	4.7100	+3.516%	4	3,371	-33.121%
2026-03-05	4.5500	4.5500	4.5500	4.5500	-2.570%	3	3,373	-30.769%
2026-03-04	4.6700	4.6700	4.6700	4.6700	-0.426%	2	3,376	-32.548%
2026-02-26	4.5500	4.6900	4.5500	4.6900	+4.222%	24	3,377	-32.836%
2026-02-25	4.4900	4.5600	4.4900	4.5000	-8.163%	18	3,376	-30.000%
2026-02-24	4.9000	4.9000	4.9000	4.9000	+1.031%	1	3,376	-35.714%
2026-02-23	4.8000	4.8500	4.8000	4.8500	+0.622%	16	3,376	-35.052%
2026-02-19	4.8200	4.8200	4.8200	4.8200	-2.626%	1	3,382	-34.647%
2026-02-18	4.9000	4.9500	4.9000	4.9500	-1.980%	12	3,383	-36.364%
2026-02-17	5.0500	5.0500	5.0500	5.0500	+3.061%	4	3,375	-37.624%
2026-02-12	4.7500	4.9000	4.7500	4.9000	+4.925%	12	3,375	-35.714%
2026-02-11	4.6700	4.6700	4.6700	4.6700	+2.637%	1	3,370	-32.548%
2026-02-09	4.5500	4.5500	4.5500	4.5500	-5.208%	2	3,369	-30.769%
2026-02-05	4.8000	4.8000	4.8000	4.8000	+2.128%	1	3,369	-34.375%
2026-02-04	4.8100	4.8100	4.4500	4.7000	-10.476%	74	3,370	-32.979%
2026-02-03	5.1900	5.3000	5.1500	5.2500	+6.707%	22	3,388	-40.000%
2026-02-02	5.4600	5.4600	4.9000	4.9200	-0.606%	20	3,379	-35.976%
2026-01-30	4.9500	4.9500	4.9500	4.9500	-4.808%	1	3,394	-36.364%
2026-01-29	5.0500	5.5300	5.0500	5.2000	+4.628%	133	3,393	-39.423%
2026-01-27	5.0000	5.0000	4.9700	4.9700	-0.600%	11	3,371	-36.620%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+2.459%	1	3,370	-37.000%
2026-01-23	4.8000	4.8800	4.8000	4.8800	+1.035%	41	3,370	-35.451%
2026-01-22	4.7800	4.8300	4.7800	4.8300	-4.356%	25	3,369	-34.783%
2026-01-20	5.0500	5.0500	5.0000	5.0500	+1.000%	3	3,347	-37.624%
2026-01-16	4.8500	5.0000	4.8000	5.0000	-5.838%	9	3,344	-37.000%
2026-01-13	5.1400	5.3100	5.1400	5.3100	+8.811%	65	3,344	-40.678%
2026-01-12	4.9000	4.9000	4.8800	4.8800	-1.414%	3	3,304	-35.451%
2026-01-09	4.9500	4.9600	4.9500	4.9500	-1.000%	40	3,306	-36.364%
2026-01-08	5.0000	5.0000	5.0000	5.0000	+0.604%	1	3,270	-37.000%
2026-01-07	4.9500	4.9700	4.9500	4.9700	+0.404%	4	3,269	-36.620%
2026-01-06	4.9500	5.0000	4.9000	4.9500	+2.062%	17	3,266	-36.364%
2026-01-05	4.8800	4.8800	4.8500	4.8500	-1.423%	2	3,260	-35.052%
2026-01-02	4.9200	4.9200	4.9200	4.9200	+1.443%	1	3,260	-35.976%
2025-12-31	4.9900	5.0000	4.8500	4.8500	-1.020%	43	3,257	-35.052%
2025-12-30	4.8300	4.9000	4.8300	4.9000	+3.814%	9	3,257	-35.714%
2025-12-26	4.7200	4.7200	4.7200	4.7200	-1.667%	5	3,249	-33.263%
2025-12-24	4.8000	4.8000	4.8000	4.8000	-1.031%	30	3,234	-34.375%
2025-12-23	4.7500	4.8500	4.7500	4.8500	-1.020%	8	3,234	-35.052%
2025-12-22	4.8000	4.9000	4.8000	4.9000	-1.010%	7	3,236	-35.714%
2025-12-19	4.9500	4.9500	4.9500	4.9500	-4.808%	53	3,231	-36.364%
2025-12-18	5.0000	5.2000	5.0000	5.2000	+4.000%	33	3,183	-39.423%
2025-12-17	5.0000	5.0000	5.0000	5.0000	+1.215%	5	3,151	-37.000%
2025-12-15	4.9500	4.9500	4.8000	4.9400	+2.917%	3,002	3,145	-36.235%
2025-12-12	4.8000	4.8000	4.8000	4.8000	+2.128%	20	146	-34.375%
2025-12-11	4.7000	4.7000	4.7000	4.7000	+4.444%	1	133	-32.979%
2025-12-09	4.5900	4.5900	4.5000	4.5000	-3.226%	2	132	-30.000%
2025-12-08	4.5000	4.6900	4.5000	4.6500	-2.923%	7	131	-32.258%
2025-12-03	4.7900	4.7900	4.7900	4.7900	-0.208%	5	133	-34.238%
2025-12-02	4.7500	4.8000	4.7300	4.8000	-1.031%	3	133	-34.375%
2025-12-01	4.8800	4.8800	4.8500	4.8500	-1.020%	2	133	-35.052%
2025-11-28	4.8000	4.9000	4.8000	4.9000	0.000%	2	131	-35.714%
2025-11-26	4.9100	4.9600	4.9000	4.9000	-2.000%	8	130	-35.714%
2025-11-25	5.1000	5.1000	5.0000	5.0000	+3.734%	54	130	-37.000%
2025-11-24	4.9800	4.9800	4.8200	4.8200	-8.190%	6	101	-34.647%
2025-11-21	5.2500	5.2500	5.2500	5.2500	+1.942%	1	99	-40.000%
2025-11-20	5.1500	5.1500	5.1500	5.1500	+3.000%	1	99	-38.835%
2025-11-19	5.0000	5.0000	5.0000	5.0000	+5.263%	80	99	-37.000%
2025-11-18	4.8500	4.8800	4.7500	4.7500	+6.502%	4	56	-33.684%
2025-11-14	4.4800	4.4800	4.4600	4.4600	-0.889%	11	54	-29.372%
2025-11-13	4.5000	4.5000	4.5000	4.5000	+10.294%	3	43	-30.000%
2025-11-12	4.0800	4.0800	4.0800	4.0800	+0.741%	10	29	-22.794%
2025-11-11	4.0500	4.0500	4.0500	4.0500	+1.250%	1	29	-22.222%
2025-11-10	4.0000	4.0000	4.0000	4.0000	-5.882%	6	29	-21.250%
2025-11-07	4.1800	4.2500	4.1800	4.2500	+15.804%	3	23	-25.882%
2025-11-05	3.6900	3.7300	3.6500	3.6700	+11.212%	10	20	-14.169%
2025-10-23	3.3000	3.3000	3.3000	3.3000	0.000%	10	10	-4.545%