Dark

SMCI20280121P25
SMCI Jan 21 2028 25.00 Put (SMCI280121P00025000)
option OPRA

EOD

Sep 17, 2026

4.85-8.491%(-0.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.8300	4.8500	4.7900	4.8500	-8.491%	7	4,681	0.000%
2026-09-16	5.3000	5.3000	5.3000	5.3000	-0.935%	3	4,680	-8.491%
2026-09-15	5.4500	5.4500	5.3500	5.3500	+1.905%	13	4,683	-9.346%
2026-09-14	5.2000	5.2500	5.2000	5.2500	+1.942%	9	4,672	-7.619%
2026-09-10	5.4000	5.4000	5.1500	5.1500	0.000%	78	4,663	-5.825%
2026-09-09	5.1400	5.1500	5.0800	5.1500	+3.622%	3	4,606	-5.825%
2026-09-08	5.1000	5.1000	4.8800	4.9700	+1.429%	28	4,608	-2.414%
2026-09-04	5.3200	5.3200	4.8500	4.9000	-6.489%	26	4,639	-1.020%
2026-09-03	5.5700	5.5700	5.2400	5.2400	-9.028%	6	4,639	-7.443%
2026-09-01	5.7600	5.7600	5.7600	5.7600	+2.857%	3	4,638	-15.799%
2026-08-31	5.8500	5.8500	5.6000	5.6000	-3.448%	76	4,638	-13.393%
2026-08-28	5.8000	5.8000	5.8000	5.8000	+4.129%	70	4,673	-16.379%
2026-08-27	5.5700	5.5700	5.5700	5.5700	-3.966%	1	4,603	-12.926%
2026-08-26	5.8000	5.8000	5.8000	5.8000	+0.520%	2	4,602	-16.379%
2026-08-25	6.0000	6.0000	5.7700	5.7700	-7.680%	9	4,600	-15.945%
2026-08-24	6.3000	6.3500	6.1500	6.2500	+6.112%	564	4,600	-22.400%
2026-08-21	5.9300	5.9600	5.8400	5.8900	-2.159%	243	4,128	-17.657%
2026-08-20	5.7700	6.0200	5.7700	6.0200	-1.311%	2	3,902	-19.435%
2026-08-18	5.9300	6.1000	5.8300	6.1000	+3.741%	745	3,901	-20.492%
2026-08-17	5.8000	5.8800	5.8000	5.8800	+0.858%	51	3,590	-17.517%
2026-08-14	5.8200	5.8300	5.8200	5.8300	+2.281%	2	3,540	-16.810%
2026-08-13	5.7000	5.7700	5.4500	5.7000	-4.523%	148	3,541	-14.912%
2026-08-12	6.4300	6.4300	5.9700	5.9700	-18.886%	24	3,598	-18.760%
2026-08-11	7.4000	7.4000	7.3600	7.3600	-8.000%	23	3,606	-34.103%
2026-08-05	8.0200	8.0200	8.0000	8.0000	+2.564%	42	3,588	-39.375%
2026-08-04	7.8000	7.8000	7.8000	7.8000	-6.587%	15	3,588	-37.821%
2026-08-03	8.5000	8.5000	8.3500	8.3500	-2.907%	18	3,588	-41.916%
2026-07-31	8.6000	8.6000	8.6000	8.6000	-1.714%	15	3,587	-43.605%
2026-07-30	8.7000	8.7500	8.7000	8.7500	-0.568%	2	3,587	-44.571%
2026-07-29	8.8000	8.8000	8.8000	8.8000	+3.529%	15	3,586	-44.886%
2026-07-28	8.5000	8.5000	8.5000	8.5000	+6.250%	2	3,601	-42.941%
2026-07-27	8.0500	8.0500	8.0000	8.0000	-1.235%	2	3,599	-39.375%
2026-07-24	8.1800	8.3300	8.1000	8.1000	+2.532%	42	3,599	-40.123%
2026-07-23	7.8000	7.9000	7.8000	7.9000	-2.469%	15	3,570	-38.608%
2026-07-22	8.1500	8.1500	7.9500	8.1000	-16.062%	8	3,564	-40.123%
2026-07-20	9.6400	9.6500	9.6400	9.6500	+0.836%	14	3,560	-49.741%
2026-07-17	9.7500	9.7500	9.4900	9.5700	+2.903%	42	3,560	-49.321%
2026-07-16	9.3000	9.3000	9.3000	9.3000	+4.494%	3	3,535	-47.849%
2026-07-15	8.9000	8.9000	8.9000	8.9000	+2.299%	10	3,532	-45.506%
2026-07-14	8.7200	8.7800	8.6100	8.7000	-1.695%	641	3,522	-44.253%
2026-07-13	8.8500	8.8500	8.8500	8.8500	+2.549%	2	3,408	-45.198%
2026-07-10	8.5900	8.6300	8.5900	8.6300	+0.349%	2	3,408	-43.801%
2026-07-09	8.5000	8.6000	8.5000	8.6000	-9.474%	8	3,409	-43.605%
2026-07-07	9.5000	9.5000	9.5000	9.5000	+4.053%	1	3,414	-48.947%
2026-07-06	9.1300	9.1300	9.1300	9.1300	-0.219%	2	3,413	-46.878%
2026-07-02	9.1500	9.1500	9.1500	9.1500	+14.090%	2	3,411	-46.995%
2026-06-25	7.9500	8.0200	7.9500	8.0200	+1.519%	5	3,411	-39.526%
2026-06-23	7.9000	7.9000	7.9000	7.9000	-7.602%	1	3,410	-38.608%
2026-06-22	8.5500	8.5500	8.5500	8.5500	+0.588%	2	3,409	-43.275%
2026-06-18	8.4000	8.5000	8.4000	8.5000	-0.932%	8	3,401	-42.941%
2026-06-16	8.5800	8.5800	8.5800	8.5800	+3.748%	2	3,401	-43.473%
2026-06-15	8.3600	8.3600	8.2700	8.2700	-2.361%	21	3,405	-41.354%
2026-06-11	8.7600	8.7600	8.4400	8.4700	-2.644%	7	3,405	-42.739%
2026-06-10	7.3800	8.7000	7.3800	8.7000	+29.851%	19	3,403	-44.253%
2026-06-09	6.7000	6.7000	6.7000	6.7000	+7.200%	10	3,390	-27.612%
2026-06-03	6.2500	6.2500	6.2500	6.2500	+5.042%	1	3,390	-22.400%
2026-06-02	5.9500	5.9500	5.9500	5.9500	-1.490%	309	3,390	-18.487%
2026-06-01	6.3000	6.3000	6.0400	6.0400	-11.176%	6	3,403	-19.702%
2026-05-29	5.8500	6.8000	5.8500	6.8000	+5.426%	6	3,399	-28.676%
2026-05-28	6.5000	6.5000	6.3100	6.4500	-13.655%	216	3,399	-24.806%
2026-05-21	7.4700	7.4700	7.4700	7.4700	+1.771%	20	3,286	-35.074%
2026-05-13	7.3400	7.3400	7.3400	7.3400	+2.371%	1	3,286	-33.924%
2026-05-12	7.1700	7.1700	7.1700	7.1700	+3.763%	3	3,286	-32.357%
2026-05-07	7.1000	7.1200	6.9100	6.9100	-7.620%	8	3,286	-29.812%
2026-05-06	7.7300	7.7300	7.4800	7.4800	-11.058%	11	3,284	-35.160%
2026-05-05	8.2500	8.5000	8.2500	8.4100	+0.478%	4	3,294	-42.331%
2026-05-04	8.4500	8.4500	8.3700	8.3700	-5.955%	6	3,291	-42.055%
2026-04-29	8.7600	8.9000	8.7600	8.9000	+7.100%	5	3,294	-45.506%
2026-04-24	8.3700	8.3700	8.3100	8.3100	+2.847%	6	3,294	-41.637%
2026-04-22	8.0800	8.0800	8.0800	8.0800	+1.000%	3	3,295	-39.975%
2026-04-21	7.9400	8.0000	7.9300	8.0000	-4.535%	21	3,297	-39.375%
2026-04-20	8.2000	8.3800	8.2000	8.3800	+1.208%	8	3,297	-42.124%
2026-04-16	7.9500	8.2800	7.9500	8.2800	-3.721%	6	3,295	-41.425%
2026-04-15	8.5000	8.6000	8.5000	8.6000	-0.578%	22	3,295	-43.605%
2026-04-14	8.6500	8.6500	8.6500	8.6500	-4.314%	21	3,305	-43.931%
2026-04-13	9.2600	9.2600	9.0400	9.0400	-6.224%	12	3,305	-46.350%
2026-04-10	9.8000	9.8000	9.6400	9.6400	-7.308%	11	3,305	-49.689%
2026-04-08	10.4000	10.4000	10.4000	10.4000	-1.887%	2	3,305	-53.365%
2026-04-06	10.5500	10.6000	10.5500	10.6000	-0.469%	75	3,307	-54.245%
2026-03-27	10.6900	10.7000	10.6500	10.6500	+2.109%	23	3,357	-54.460%
2026-03-24	10.4300	10.4300	10.4300	10.4300	-4.487%	5	3,355	-53.500%
2026-03-23	11.1900	11.2400	10.9200	10.9200	-0.727%	6	3,350	-55.586%
2026-03-20	9.1000	11.0000	8.6600	11.0000	+65.414%	258	3,348	-55.909%
2026-03-17	6.6500	6.6500	6.6500	6.6500	-5.941%	1	3,266	-27.068%
2026-03-06	7.0700	7.0700	7.0700	7.0700	+2.315%	1	3,266	-31.400%
2026-03-05	7.1500	7.1500	6.9100	6.9100	-1.003%	10	3,266	-29.812%
2026-03-04	6.9800	6.9800	6.9800	6.9800	-6.933%	1	3,261	-30.516%
2026-03-03	7.5000	7.5000	7.5000	7.5000	+4.895%	5	3,261	-35.333%
2026-02-26	7.0400	7.1500	7.0000	7.1500	+8.828%	1,148	3,261	-32.168%
2026-02-25	7.0000	7.0000	6.5700	6.5700	-9.129%	65	2,698	-26.180%
2026-02-23	7.2400	7.3200	7.2300	7.2300	+0.417%	671	2,698	-32.918%
2026-02-20	7.1000	7.2000	6.9500	7.2000	+1.839%	28	2,305	-32.639%
2026-02-19	7.0500	7.1000	7.0500	7.0700	-3.810%	4	2,284	-31.400%
2026-02-18	7.5000	7.5100	7.3500	7.3500	-0.676%	4	2,288	-34.014%
2026-02-17	7.4000	7.4000	7.4000	7.4000	+0.680%	1	2,288	-34.459%
2026-02-12	7.2200	7.3800	7.2200	7.3500	+6.061%	522	2,288	-34.014%
2026-02-11	6.9000	6.9300	6.9000	6.9300	+1.912%	6	1,777	-30.014%
2026-02-10	6.7900	6.8000	6.7900	6.8000	-1.306%	12	1,773	-28.676%
2026-02-06	7.4000	7.4000	6.6100	6.8900	-9.461%	54	1,763	-29.608%
2026-02-05	7.5600	7.7000	7.5000	7.6100	+7.943%	19	1,734	-36.268%
2026-02-04	6.6500	7.1000	6.6500	7.0500	-9.615%	95	1,724	-31.206%
2026-02-03	7.4000	8.0000	7.4000	7.8000	-0.763%	242	1,797	-37.821%
2026-02-02	7.8600	7.8600	7.8600	7.8600	+1.813%	1	1,698	-38.295%
2026-01-30	7.7200	7.7200	7.7200	7.7200	+6.336%	3	1,697	-37.176%
2026-01-28	7.3000	7.3500	7.1900	7.2600	-1.626%	521	1,694	-33.196%
2026-01-23	7.3800	7.3800	7.3800	7.3800	+4.533%	4	1,708	-34.282%
2026-01-22	7.0600	7.0600	7.0600	7.0600	-0.982%	3	1,704	-31.303%
2026-01-21	7.1000	7.1300	7.1000	7.1300	-4.295%	3	1,707	-31.978%
2026-01-20	7.3000	7.5000	7.3000	7.4500	+5.674%	311	1,708	-34.899%
2026-01-16	7.2500	7.4000	6.9500	7.0500	-6.623%	17	1,402	-31.206%
2026-01-15	7.5700	7.6800	7.5000	7.5500	-3.205%	27	1,402	-35.762%
2026-01-13	7.5500	7.9000	7.5500	7.8000	+5.405%	41	1,402	-37.821%
2026-01-12	7.4000	7.4000	7.4000	7.4000	+0.680%	10	1,372	-34.459%
2026-01-09	7.3500	7.3500	7.3500	7.3500	-1.342%	9	1,382	-34.014%
2026-01-08	7.4000	7.5000	7.4000	7.4500	+0.134%	4	1,383	-34.899%
2026-01-07	7.3900	7.5500	6.9500	7.4400	+1.224%	61	1,381	-34.812%
2026-01-06	7.3000	7.5500	7.3000	7.3500	0.000%	26	1,321	-34.014%
2026-01-05	7.0900	7.3500	7.0700	7.3500	+4.255%	10	1,308	-34.014%
2026-01-02	7.2000	7.2000	7.0500	7.0500	-5.369%	2	1,308	-31.206%
2025-12-31	7.3700	7.5200	7.2000	7.4500	+1.361%	35	1,290	-34.899%
2025-12-30	7.2100	7.3500	7.2100	7.3500	+3.230%	55	1,290	-34.014%
2025-12-29	7.1800	7.1800	7.1000	7.1200	-0.697%	16	1,277	-31.882%
2025-12-26	7.1600	7.1800	7.1400	7.1700	0.000%	29	1,273	-32.357%
2025-12-24	7.1500	7.1800	6.9500	7.1700	-0.417%	41	1,237	-32.357%
2025-12-23	7.2000	7.2000	7.2000	7.2000	-1.370%	1	1,237	-32.639%
2025-12-22	7.1300	7.3000	7.1300	7.3000	-7.243%	4	1,236	-33.562%
2025-12-19	7.5500	7.8700	7.3000	7.8700	+2.341%	41	1,237	-38.374%
2025-12-18	7.4700	7.6900	7.1500	7.6900	+0.786%	21	1,204	-36.931%
2025-12-17	7.7000	7.7000	7.5600	7.6300	+3.108%	4	1,203	-36.435%
2025-12-16	7.4000	7.4000	7.4000	7.4000	+1.093%	1	1,201	-34.459%
2025-12-12	7.2600	7.3200	7.2600	7.3200	+8.929%	3	1,202	-33.743%
2025-12-09	6.7200	6.7200	6.7200	6.7200	-1.611%	1	1,202	-27.827%
2025-12-08	6.8300	6.8300	6.8300	6.8300	-2.707%	1	1,202	-28.990%
2025-12-05	7.0000	7.0200	6.9500	7.0200	+2.482%	13	1,201	-30.912%
2025-12-04	6.9500	7.0000	6.8500	6.8500	-3.521%	12	1,198	-29.197%
2025-12-03	7.1500	7.1900	7.1000	7.1000	+1.429%	12	1,195	-31.690%
2025-12-02	7.0000	7.0000	7.0000	7.0000	-1.547%	50	1,183	-30.714%
2025-12-01	7.2500	7.2500	7.1100	7.1100	-2.736%	14	1,133	-31.786%
2025-11-28	7.3100	7.3100	7.3100	7.3100	+0.137%	1	1,139	-33.653%
2025-11-26	7.4600	7.4600	7.3000	7.3000	-2.667%	33	1,115	-33.562%
2025-11-25	7.5500	7.5500	7.5000	7.5000	+1.626%	16	1,115	-35.333%
2025-11-24	7.3800	7.3800	7.3800	7.3800	-4.774%	1	1,104	-34.282%
2025-11-21	7.7500	7.7500	7.7500	7.7500	+1.974%	1	1,103	-37.419%
2025-11-20	7.4700	7.6200	7.4700	7.6000	+1.740%	922	1,102	-36.184%
2025-11-19	7.4700	7.4700	7.4700	7.4700	+6.714%	1	194	-35.074%
2025-11-18	7.0500	7.0500	7.0000	7.0000	0.000%	2	195	-30.714%
2025-11-17	7.0000	7.0000	7.0000	7.0000	+5.263%	2	193	-30.714%
2025-11-14	7.1000	7.1000	6.6500	6.6500	-1.481%	52	191	-27.068%
2025-11-13	6.8400	6.8400	6.6500	6.7500	+11.386%	18	147	-28.148%
2025-11-11	6.0600	6.0600	6.0600	6.0600	-4.416%	2	140	-19.967%
2025-11-07	6.4500	6.4500	6.3400	6.3400	+9.310%	3	140	-23.502%
2025-11-05	5.7000	5.8000	5.7000	5.8000	+9.228%	18	141	-16.379%
2025-11-04	5.3100	5.3100	5.3100	5.3100	+6.200%	10	123	-8.663%
2025-10-31	4.8000	5.0000	4.8000	5.0000	+2.041%	20	113	-3.000%
2025-10-30	4.9000	4.9000	4.9000	4.9000	+4.255%	10	113	-1.020%
2025-10-28	4.9500	4.9500	4.7000	4.7000	-2.083%	10	103	+3.191%
2025-10-27	4.8200	4.8200	4.7500	4.8000	-4.000%	13	100	+1.042%
2025-10-23	4.8800	5.0000	4.8800	5.0000	+6.383%	12	100	-3.000%
2025-10-22	4.5000	4.7000	4.5000	4.7000	+5.618%	7	88	+3.191%
2025-10-20	4.4500	4.4500	4.4500	4.4500	+7.229%	20	82	+8.989%
2025-10-17	4.5500	4.6100	4.1500	4.1500	-8.791%	62	102	+16.867%
2025-10-16	4.5500	4.5500	4.5500	4.5500	+5.814%	1	43	+6.593%
2025-10-15	4.3000	4.3000	4.3000	4.3000	+8.586%	10	42	+12.791%
2025-10-09	3.9500	3.9600	3.9500	3.9600	-1.000%	12	32	+22.475%
2025-10-08	3.8000	4.0000	3.8000	4.0000	+2.564%	20	21	+21.250%
2025-10-03	3.9000	3.9000	3.9000	3.9000	-11.565%	1	12	+24.359%
2025-09-26	4.4100	4.4100	4.4100	4.4100	+4.502%	1	12	+9.977%
2025-09-19	4.2200	4.2200	4.2200	4.2200	-2.088%	1	11	+14.929%
2025-09-16	4.3100	4.3100	4.3100	4.3100	0.000%	10	10	+12.529%