Dark

SMCI20280121P28
SMCI Jan 21 2028 28.00 Put (SMCI280121P00028000)
option OPRA

EOD

Sep 17, 2026

6.17-8.593%(-0.58)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.4500	6.4500	6.1700	6.1700	-8.593%	30	1,515	0.000%
2026-09-15	6.7500	6.7500	6.7500	6.7500	+1.657%	1	1,539	-8.593%
2026-09-14	6.6400	6.6400	6.6400	6.6400	+2.154%	10	1,539	-7.078%
2026-09-10	6.5000	6.5000	6.5000	6.5000	+4.502%	2	1,529	-5.077%
2026-09-08	6.2200	6.2200	6.2200	6.2200	-1.270%	1	1,527	-0.804%
2026-09-04	6.3500	6.3500	6.2800	6.3000	-9.613%	23	1,551	-2.063%
2026-09-02	6.9700	6.9700	6.9700	6.9700	-1.831%	2	1,551	-11.478%
2026-09-01	7.1000	7.1000	7.1000	7.1000	+1.429%	10	1,553	-13.099%
2026-08-31	7.0000	7.0000	7.0000	7.0000	-2.778%	1	1,543	-11.857%
2026-08-26	7.2000	7.2000	7.2000	7.2000	+1.408%	2	1,543	-14.306%
2026-08-25	7.1000	7.1000	7.1000	7.1000	-9.554%	1	1,541	-13.099%
2026-08-24	7.8000	7.8500	7.8000	7.8500	+5.369%	3	1,542	-21.401%
2026-08-18	7.3000	7.4600	7.3000	7.4500	+1.776%	9	1,539	-17.181%
2026-08-17	7.3200	7.3200	7.3200	7.3200	+4.422%	1	1,530	-15.710%
2026-08-14	7.2100	7.2100	7.0100	7.0100	+2.336%	38	1,529	-11.983%
2026-08-13	6.8500	6.8500	6.8500	6.8500	-9.868%	1	1,492	-9.927%
2026-08-12	8.0000	8.1500	7.6000	7.6000	-16.022%	24	1,493	-18.816%
2026-08-11	8.9000	9.0500	8.9000	9.0500	-12.981%	2	1,508	-31.823%
2026-07-30	10.4000	10.4000	10.4000	10.4000	+1.266%	1	1,507	-40.673%
2026-07-28	10.1600	10.3300	10.1600	10.2700	+2.189%	102	1,506	-39.922%
2026-07-24	10.0500	10.0500	10.0500	10.0500	+5.789%	1	1,506	-38.607%
2026-07-23	9.6500	9.7100	9.5000	9.5000	-2.062%	5	1,505	-35.053%
2026-07-22	10.1000	10.1000	9.7000	9.7000	-16.379%	7	1,501	-36.392%
2026-07-21	11.6000	11.6000	11.6000	11.6000	-2.521%	2	1,494	-46.810%
2026-07-20	11.7500	11.9000	11.7500	11.9000	+12.264%	229	1,496	-48.151%
2026-07-14	10.6000	10.6000	10.6000	10.6000	-5.357%	5	1,496	-41.792%
2026-07-07	11.2500	11.2500	11.2000	11.2000	+3.416%	4	1,496	-44.911%
2026-06-30	10.8300	10.8300	10.8300	10.8300	+6.910%	1	1,492	-43.029%
2026-06-29	10.1300	10.1300	10.1300	10.1300	-4.883%	1	1,491	-39.092%
2026-06-17	10.6500	10.6500	10.6500	10.6500	+6.500%	1	1,490	-42.066%
2026-06-15	10.0500	10.0500	9.7000	10.0000	+11.111%	5	1,490	-38.300%
2026-06-10	9.0000	9.0000	9.0000	9.0000	+12.360%	2	1,490	-31.444%
2026-06-09	8.0100	8.0100	8.0100	8.0100	+1.908%	1	1,488	-22.971%
2026-06-05	7.8500	7.8600	7.8500	7.8600	+2.211%	70	1,487	-21.501%
2026-06-01	7.6900	7.6900	7.6900	7.6900	-2.658%	5	1,507	-19.766%
2026-05-29	7.9000	7.9000	7.9000	7.9000	-1.250%	1	1,502	-21.899%
2026-05-27	8.0000	8.0000	8.0000	8.0000	-17.526%	4	1,503	-22.875%
2026-05-15	9.7000	9.7000	9.7000	9.7000	+9.605%	1	1,499	-36.392%
2026-05-12	8.8500	8.8500	8.8500	8.8500	0.000%	1	1,499	-30.282%
2026-05-11	8.8500	8.8500	8.8400	8.8500	+10.625%	3	1,499	-30.282%
2026-05-08	9.0000	9.0000	8.0000	8.0000	-7.514%	21	1,502	-22.875%
2026-05-07	8.6200	8.6500	8.4800	8.6500	-3.889%	44	1,501	-28.671%
2026-05-06	9.3000	9.3000	9.0000	9.0000	-12.195%	60	1,502	-31.444%
2026-05-05	10.3500	10.3500	10.0000	10.2500	-0.966%	8	1,499	-39.805%
2026-04-28	10.4000	10.4000	10.3500	10.3500	+1.471%	777	1,497	-40.386%
2026-04-27	10.2000	10.2000	10.2000	10.2000	+4.508%	30	858	-39.510%
2026-04-24	9.7900	9.7900	9.7600	9.7600	-8.271%	2	833	-36.783%
2026-04-23	10.6400	10.6400	10.6400	10.6400	+9.691%	2	835	-42.011%
2026-04-21	9.7500	9.7500	9.7000	9.7000	-4.150%	3	835	-36.392%
2026-04-20	10.1200	10.1200	10.1200	10.1200	+2.222%	1	835	-39.032%
2026-04-17	9.9600	9.9600	9.9000	9.9000	-2.941%	2	836	-37.677%
2026-04-15	10.2000	10.2000	10.2000	10.2000	-2.392%	1	835	-39.510%
2026-04-14	10.4500	10.4500	10.4500	10.4500	-5.000%	1	835	-40.957%
2026-04-13	10.8600	11.0000	10.8600	11.0000	-2.655%	11	836	-43.909%
2026-04-10	11.3500	11.3500	11.3000	11.3000	-12.062%	2	835	-45.398%
2026-03-24	12.8500	12.8500	12.8500	12.8500	+1.421%	1	835	-51.984%
2026-03-23	12.6700	12.6700	12.6700	12.6700	+0.556%	3	834	-51.302%
2026-03-20	11.0000	12.6000	11.0000	12.6000	+47.196%	83	834	-51.032%
2026-03-19	8.5600	8.5600	8.5600	8.5600	+1.905%	10	911	-27.921%
2026-03-16	8.4200	8.4200	8.2000	8.4000	-9.189%	22	901	-26.548%
2026-03-13	9.2500	9.2500	9.2500	9.2500	+6.322%	3	901	-33.297%
2026-02-26	8.6200	8.7000	8.6200	8.7000	-2.793%	4	904	-29.080%
2026-02-23	8.9000	9.0000	8.8500	8.9500	+2.286%	269	903	-31.061%
2026-02-20	8.7500	8.7500	8.7500	8.7500	-4.372%	1	785	-29.486%
2026-02-17	9.1600	9.1600	9.1500	9.1500	+9.189%	15	786	-32.568%
2026-02-10	8.3800	8.3800	8.3800	8.3800	-1.758%	10	771	-26.372%
2026-02-09	8.5300	8.5300	8.5300	8.5300	-7.684%	1	771	-27.667%
2026-02-05	9.2600	9.3300	9.1400	9.2400	+12.000%	20	771	-33.225%
2026-02-04	8.4000	8.4000	8.2500	8.2500	-14.152%	31	762	-25.212%
2026-02-03	9.6100	9.6100	9.6100	9.6100	+0.628%	2	733	-35.796%
2026-02-02	9.9900	9.9900	9.5500	9.5500	+3.804%	4	731	-35.393%
2026-01-29	9.5000	9.5000	9.2000	9.2000	+1.099%	96	728	-32.935%
2026-01-26	9.0800	9.1000	9.0200	9.1000	+4.598%	8	632	-32.198%
2026-01-21	8.7000	8.7000	8.7000	8.7000	-3.333%	15	636	-29.080%
2026-01-20	9.0000	9.0000	9.0000	9.0000	-7.216%	1	651	-31.444%
2026-01-14	9.7000	9.7000	9.7000	9.7000	+1.042%	12	650	-36.392%
2026-01-13	9.6000	9.6000	9.6000	9.6000	+6.667%	1	638	-35.729%
2026-01-12	9.0100	9.0100	9.0000	9.0000	-2.808%	3	637	-31.444%
2026-01-08	9.2600	9.2600	9.2600	9.2600	+2.889%	1	638	-33.369%
2026-01-07	9.0000	9.0000	9.0000	9.0000	+0.334%	1	639	-31.444%
2026-01-02	8.9600	8.9700	8.9600	8.9700	-1.967%	89	638	-31.215%
2025-12-31	9.1500	9.1500	9.1500	9.1500	+1.441%	1	724	-32.568%
2025-12-30	9.0200	9.0200	9.0200	9.0200	+0.782%	1	724	-31.596%
2025-12-29	8.7000	8.9500	8.7000	8.9500	+1.705%	11	723	-31.061%
2025-12-26	8.8000	8.8000	8.8000	8.8000	0.000%	1	714	-29.886%
2025-12-23	8.8100	8.9200	8.7000	8.8000	-0.114%	13	715	-29.886%
2025-12-22	8.8000	8.8500	8.6500	8.8100	-1.011%	20	713	-29.966%
2025-12-19	9.2700	9.2700	8.9000	8.9000	-5.319%	59	711	-30.674%
2025-12-18	9.1500	9.4100	9.0500	9.4000	+1.075%	451	682	-34.362%
2025-12-17	9.1700	9.3000	8.9000	9.3000	+1.974%	44	275	-33.656%
2025-12-16	9.1000	9.1200	9.1000	9.1200	+1.672%	2	245	-32.346%
2025-12-15	9.0400	9.0400	8.8500	8.9700	+1.932%	8	243	-31.215%
2025-12-12	8.8000	8.8000	8.8000	8.8000	+5.012%	2	235	-29.886%
2025-12-10	8.3800	8.3800	8.3800	8.3800	+0.239%	5	233	-26.372%
2025-12-09	8.3600	8.3600	8.3600	8.3600	-1.065%	1	228	-26.196%
2025-12-05	8.4500	8.4500	8.4500	8.4500	-1.170%	1	227	-26.982%
2025-12-04	8.5200	8.5500	8.5200	8.5500	-1.156%	4	226	-27.836%
2025-12-03	8.8000	8.8000	8.6500	8.6500	-2.809%	12	228	-28.671%
2025-12-02	8.9000	8.9000	8.9000	8.9000	+2.299%	1	218	-30.674%
2025-12-01	8.8300	8.8300	8.7000	8.7000	-3.333%	11	219	-29.080%
2025-11-26	9.0000	9.0000	9.0000	9.0000	-1.316%	1	207	-31.444%
2025-11-25	9.1000	9.1200	9.1000	9.1200	+6.170%	8	207	-32.346%
2025-11-18	8.5900	8.5900	8.5900	8.5900	+5.399%	1	207	-28.172%
2025-11-14	8.1500	8.1500	8.1500	8.1500	-4.118%	1	208	-24.294%
2025-11-13	8.3200	8.6500	8.3200	8.5000	+11.842%	3	207	-27.412%
2025-11-12	7.6000	7.6000	7.6000	7.6000	-1.554%	8	206	-18.816%
2025-11-07	7.8500	7.8500	7.7200	7.7200	+10.920%	5	198	-20.078%
2025-11-06	7.1500	7.1500	6.9600	6.9600	+0.144%	16	193	-11.351%
2025-11-05	6.9500	6.9500	6.9500	6.9500	+6.595%	8	201	-11.223%
2025-11-04	6.5200	6.5200	6.5200	6.5200	+8.306%	2	193	-5.368%
2025-10-31	6.0200	6.0200	6.0200	6.0200	+0.166%	1	195	+2.492%
2025-10-30	6.0100	6.0100	6.0100	6.0100	+4.159%	10	194	+2.662%
2025-10-29	5.7700	5.7700	5.7700	5.7700	-7.532%	10	184	+6.932%
2025-10-24	6.2400	6.2400	6.2400	6.2400	-0.952%	10	184	-1.122%
2025-10-23	6.1500	6.3000	6.1500	6.3000	+15.596%	12	194	-2.063%
2025-10-21	5.4500	5.4500	5.4500	5.4500	+1.869%	10	182	+13.211%
2025-10-13	5.3500	5.3500	5.3500	5.3500	+9.184%	1	173	+15.327%
2025-10-10	4.9000	4.9000	4.9000	4.9000	-2.000%	20	173	+25.918%
2025-10-09	4.9000	5.0000	4.9000	5.0000	+5.932%	20	153	+23.400%
2025-10-08	4.9300	4.9300	4.7200	4.7200	-3.279%	11	133	+30.720%
2025-10-03	4.8800	4.8800	4.8800	4.8800	-2.400%	20	122	+26.434%
2025-10-01	5.0000	5.0000	5.0000	5.0000	-10.714%	10	112	+23.400%
2025-09-26	5.6000	5.6000	5.6000	5.6000	+5.066%	10	112	+10.179%
2025-09-24	5.3000	5.3300	5.3000	5.3300	-2.202%	2	102	+15.760%
2025-09-17	5.2000	5.4500	5.2000	5.4500	+4.607%	90	102	+13.211%
2025-09-16	5.4000	5.4000	5.2000	5.2100	-1.698%	3	13	+18.426%
2025-09-15	5.3000	5.3000	5.3000	5.3000	0.000%	10	10	+16.415%