Dark

SMCI20280121P23
SMCI Jan 21 2028 23.00 Put (SMCI280121P00023000)
option OPRA

EOD

Sep 16, 2026

4.46-0.889%(-0.04)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	4.5000	4.5000	4.3500	4.4600	-0.889%	5	3,058	0.000%
2026-09-15	4.5000	4.5000	4.5000	4.5000	+5.882%	3	3,053	-0.889%
2026-09-11	4.2500	4.2500	4.2500	4.2500	-1.163%	20	3,052	+4.941%
2026-09-09	4.3000	4.3000	4.3000	4.3000	0.000%	12	3,072	+3.721%
2026-09-04	4.3000	4.3000	4.1500	4.3000	-4.444%	61	3,134	+3.721%
2026-09-03	4.6300	4.6300	4.5000	4.5000	-6.250%	6	3,134	-0.889%
2026-08-26	4.8000	4.8000	4.8000	4.8000	-3.226%	37	3,136	-7.083%
2026-08-25	4.9000	4.9600	4.9000	4.9600	-2.745%	5	3,099	-10.081%
2026-08-21	5.1000	5.1000	5.1000	5.1000	0.000%	3	3,100	-12.549%
2026-08-19	5.1000	5.1000	5.1000	5.1000	+3.030%	5	3,097	-12.549%
2026-08-18	5.0500	5.0500	4.9500	4.9500	+1.227%	7	3,094	-9.899%
2026-08-17	4.8900	4.8900	4.8900	4.8900	+2.731%	1	3,101	-8.793%
2026-08-13	4.7500	4.7600	4.7500	4.7600	-5.743%	28	3,100	-6.303%
2026-08-12	5.3500	5.4300	5.0500	5.0500	-21.094%	55	3,128	-11.683%
2026-08-11	6.4000	6.4000	6.4000	6.4000	+1.106%	1	3,159	-30.313%
2026-08-10	6.3300	6.3300	6.3200	6.3300	-8.921%	150	3,160	-29.542%
2026-08-05	6.9500	6.9500	6.9500	6.9500	-2.797%	15	3,160	-35.827%
2026-08-03	7.2500	7.2500	7.1500	7.1500	-1.920%	3	3,175	-37.622%
2026-07-31	7.0000	7.2900	7.0000	7.2900	-1.220%	4	3,172	-38.820%
2026-07-28	7.7300	7.8000	7.3800	7.3800	+8.370%	33	3,170	-39.566%
2026-07-23	7.0100	7.2000	6.5000	6.8100	-3.949%	28	3,155	-34.508%
2026-07-22	7.0900	7.0900	7.0900	7.0900	-14.475%	1	3,127	-37.094%
2026-07-21	8.2900	8.2900	8.2900	8.2900	-2.471%	1	3,126	-46.200%
2026-07-20	8.5000	8.5000	8.5000	8.5000	-0.585%	8	3,125	-47.529%
2026-07-17	8.4500	8.6000	8.4500	8.5500	+12.500%	60	3,117	-47.836%
2026-07-14	7.6000	7.6000	7.6000	7.6000	+1.333%	1	3,087	-41.316%
2026-07-09	7.5000	7.5000	7.5000	7.5000	-7.293%	1	3,088	-40.533%
2026-07-07	8.0900	8.0900	8.0900	8.0900	+5.065%	1	3,089	-44.870%
2026-07-02	7.7000	7.7000	7.7000	7.7000	+1.583%	1	3,087	-42.078%
2026-06-30	7.5800	7.5800	7.5800	7.5800	+5.571%	1	3,087	-41.161%
2026-06-26	7.1800	7.1800	7.1800	7.1800	-3.624%	1	3,086	-37.883%
2026-06-17	7.4500	7.4500	7.4500	7.4500	-1.325%	1	3,088	-40.134%
2026-06-12	7.5500	7.5500	7.5500	7.5500	0.000%	2	3,088	-40.927%
2026-06-11	7.5500	7.5500	7.5500	7.5500	-0.658%	1	3,088	-40.927%
2026-06-10	6.9800	7.6000	6.9800	7.6000	+31.716%	3	3,088	-41.316%
2026-06-05	5.7700	5.7700	5.7700	5.7700	+16.566%	2	3,086	-22.704%
2026-06-03	4.9500	4.9500	4.9500	4.9500	-2.941%	1	3,084	-9.899%
2026-06-02	5.8400	6.1000	5.1000	5.1000	-7.273%	9	3,085	-12.549%
2026-05-29	5.2800	5.5000	5.1500	5.5000	-0.901%	32	3,086	-18.909%
2026-05-28	5.6500	5.6500	5.5500	5.5500	-5.128%	15	3,066	-19.640%
2026-05-22	5.8500	5.8500	5.8500	5.8500	-12.687%	1	3,077	-23.761%
2026-05-20	6.7000	6.7000	6.7000	6.7000	+1.056%	1	3,078	-33.433%
2026-05-12	6.6300	6.6300	6.6300	6.6300	+6.592%	5	3,078	-32.730%
2026-05-08	6.2200	6.2200	6.2200	6.2200	+2.471%	1	3,078	-28.296%
2026-05-07	6.1000	6.1000	6.0700	6.0700	+0.831%	3	3,077	-26.524%
2026-05-06	4.1500	6.0200	4.1500	6.0200	-17.534%	4	3,077	-25.914%
2026-04-28	7.5100	7.5100	7.3000	7.3000	+3.989%	2	3,073	-38.904%
2026-04-21	7.0200	7.0200	7.0200	7.0200	-3.836%	1	3,071	-36.467%
2026-04-20	7.3000	7.3000	7.3000	7.3000	+1.955%	5	3,071	-38.904%
2026-04-17	7.1600	7.1600	7.1600	7.1600	+0.845%	10	3,076	-37.709%
2026-04-16	7.2500	7.2500	7.1000	7.1000	-7.190%	9	3,086	-37.183%
2026-04-15	7.7400	7.7400	7.6500	7.6500	+0.131%	4	3,092	-41.699%
2026-04-14	7.6400	7.6400	7.6400	7.6400	-10.118%	100	3,088	-41.623%
2026-04-10	8.6000	8.6000	8.1000	8.5000	-3.189%	113	3,188	-47.529%
2026-04-09	8.7700	8.7800	8.7700	8.7800	-7.579%	3	3,081	-49.203%
2026-04-07	9.5000	9.5000	9.5000	9.5000	+4.626%	1	3,081	-53.053%
2026-04-06	9.0800	9.0800	9.0800	9.0800	+2.022%	1	3,080	-50.881%
2026-03-30	8.9000	8.9000	8.9000	8.9000	-6.118%	2	3,080	-49.888%
2026-03-27	9.3700	9.6000	9.3700	9.4800	+3.043%	42	3,080	-52.954%
2026-03-26	9.3300	9.3300	9.2000	9.2000	+5.384%	2	3,118	-51.522%
2026-03-25	8.7300	8.7300	8.7300	8.7300	-8.105%	1	3,119	-48.912%
2026-03-23	9.7400	9.7400	9.5000	9.5000	+2.151%	5	3,119	-53.053%
2026-03-20	8.2400	9.3000	8.2400	9.3000	+51.220%	2,685	3,114	-52.043%
2026-03-19	6.1500	6.1500	6.1500	6.1500	+2.671%	1	625	-27.480%
2026-03-11	6.0100	6.0100	5.9900	5.9900	-2.760%	2	625	-25.543%
2026-03-09	6.1600	6.1600	6.1600	6.1600	+0.654%	1	627	-27.597%
2026-03-06	6.1200	6.1200	6.1200	6.1200	-1.449%	1	627	-27.124%
2026-03-03	6.2100	6.2100	6.2100	6.2100	+8.000%	1	626	-28.180%
2026-02-25	5.7500	5.7500	5.7500	5.7500	-8.000%	20	636	-22.435%
2026-02-24	6.2500	6.2500	6.2500	6.2500	+4.167%	10	636	-28.640%
2026-02-19	6.0000	6.0000	6.0000	6.0000	-6.977%	1	626	-25.667%
2026-02-18	6.4500	6.4500	6.4500	6.4500	-1.527%	1	626	-30.853%
2026-02-12	6.5500	6.5500	6.5500	6.5500	+11.966%	1	627	-31.908%
2026-02-06	5.0000	5.9000	5.0000	5.8500	-7.143%	5	627	-23.761%
2026-02-05	6.3000	6.3000	6.3000	6.3000	+6.780%	1	630	-29.206%
2026-02-04	6.2000	6.2100	5.7600	5.9000	-10.876%	27	630	-24.407%
2026-02-03	6.3500	6.6400	6.3500	6.6200	-3.358%	8	626	-32.628%
2026-02-02	6.8500	6.8500	6.8500	6.8500	+7.031%	1	618	-34.891%
2026-01-30	6.6900	6.6900	6.4000	6.4000	+2.400%	101	617	-30.313%
2026-01-28	6.2500	6.2500	6.2500	6.2500	+0.806%	100	616	-28.640%
2026-01-23	6.1300	6.2000	6.1300	6.2000	-0.800%	19	528	-28.065%
2026-01-21	6.2500	6.2500	6.2500	6.2500	-1.108%	2	528	-28.640%
2026-01-20	6.3200	6.3200	6.3200	6.3200	-3.511%	35	530	-29.430%
2026-01-15	6.5500	6.5500	6.5500	6.5500	-2.239%	150	512	-31.908%
2026-01-13	6.5500	6.7000	6.5500	6.7000	+5.678%	5	399	-33.433%
2026-01-12	6.3300	6.3400	6.3000	6.3400	-0.471%	16	397	-29.653%
2026-01-07	6.4000	6.4000	6.3700	6.3700	+1.272%	3	391	-29.984%
2026-01-05	6.2900	6.2900	6.2900	6.2900	+0.159%	2	388	-29.094%
2026-01-02	6.3500	6.3500	6.2800	6.2800	-2.028%	3	388	-28.981%
2025-12-31	6.4500	6.4500	6.4100	6.4100	+0.786%	12	387	-30.421%
2025-12-30	6.3000	6.3600	6.3000	6.3600	+3.415%	22	387	-29.874%
2025-12-29	6.1700	6.1700	6.1500	6.1500	+0.490%	3	365	-27.480%
2025-12-26	6.1200	6.1200	6.1200	6.1200	-1.290%	2	367	-27.124%
2025-12-23	6.3900	6.3900	6.2000	6.2000	-1.587%	3	365	-28.065%
2025-12-22	6.2000	6.3000	6.0900	6.3000	-2.326%	59	363	-29.206%
2025-12-18	6.4500	6.5000	6.4500	6.4500	-3.008%	4	306	-30.853%
2025-12-17	6.5300	6.6500	6.5300	6.6500	+3.101%	2	307	-32.932%
2025-12-16	6.4500	6.4500	6.4500	6.4500	+1.575%	1	305	-30.853%
2025-12-15	6.3000	6.3500	6.3000	6.3500	+6.723%	177	304	-29.764%
2025-12-12	5.9500	5.9500	5.9500	5.9500	+2.586%	2	127	-25.042%
2025-12-09	5.8000	5.8000	5.8000	5.8000	-8.661%	1	125	-23.103%
2025-11-26	6.3500	6.3500	6.3500	6.3500	-2.308%	20	104	-29.764%
2025-11-25	6.5000	6.5000	6.5000	6.5000	+9.244%	20	104	-31.385%
2025-11-18	5.9500	5.9500	5.9500	5.9500	+2.410%	1	117	-25.042%
2025-11-17	5.8100	5.8100	5.8100	5.8100	+9.006%	1	116	-23.236%
2025-11-11	5.3000	5.3300	5.2900	5.3300	+5.754%	4	115	-16.323%
2025-11-10	5.1500	5.1500	5.0400	5.0400	-7.011%	15	116	-11.508%
2025-11-07	5.3000	5.4200	5.3000	5.4200	+3.633%	4	111	-17.712%
2025-11-06	4.9500	5.2300	4.8600	5.2300	+11.277%	21	107	-14.723%
2025-11-05	4.8000	4.8500	4.7000	4.7000	+16.915%	75	102	-5.106%
2025-10-28	4.0200	4.0200	4.0200	4.0200	-1.711%	2	43	+10.945%
2025-10-27	4.0900	4.0900	4.0900	4.0900	-5.324%	30	59	+9.046%
2025-10-23	4.2900	4.3800	4.2600	4.3200	+15.200%	37	59	+3.241%
2025-10-21	3.7500	3.7500	3.7500	3.7500	+25.000%	2	29	+18.933%
2025-10-13	3.0000	3.0000	3.0000	3.0000	-14.286%	20	27	+48.667%
2025-10-07	3.3000	3.5000	3.3000	3.5000	+6.061%	2	17	+27.429%
2025-10-01	3.3000	3.3000	3.3000	3.3000	-5.714%	10	16	+35.152%
2025-09-30	3.5000	3.5000	3.5000	3.5000	-5.149%	1	17	+27.429%
2025-09-26	3.6900	3.6900	3.6900	3.6900	+5.429%	2	17	+20.867%
2025-09-24	3.4200	3.5500	3.4200	3.5000	+1.449%	5	16	+27.429%
2025-09-23	3.5500	3.5500	3.4500	3.4500	-6.504%	11	15	+29.275%
2025-09-22	3.4300	3.6900	3.4300	3.6900	+5.429%	3	5	+20.867%
2025-09-15	3.5000	3.5000	3.5000	3.5000	0.000%	2	2	+27.429%