Dark

SMCI20280121P30
SMCI Jan 21 2028 30.00 Put (SMCI280121P00030000)
option OPRA

EOD

Sep 17, 2026

7.45-3.247%(-0.25)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.4500	7.4500	7.4500	7.4500	-3.247%	10	5,929	0.000%
2026-09-14	7.7000	7.7000	7.7000	7.7000	+10.473%	1	5,939	-3.247%
2026-09-11	7.3500	7.3500	6.9700	6.9700	-7.682%	9	5,938	+6.887%
2026-09-10	7.4500	7.6400	7.4500	7.5500	+2.027%	9	5,937	-1.325%
2026-09-09	7.4000	7.4000	7.4000	7.4000	+0.680%	5	5,941	+0.676%
2026-09-04	7.5000	7.5000	7.1800	7.3500	-6.130%	51	5,961	+1.361%
2026-09-03	7.8500	7.8500	7.8300	7.8300	-1.880%	55	5,961	-4.853%
2026-09-01	8.1000	8.1200	7.9800	7.9800	-1.481%	1,202	6,016	-6.642%
2026-08-31	8.1000	8.1000	8.1000	8.1000	-1.340%	3	4,814	-8.025%
2026-08-28	8.0500	8.2100	8.0500	8.2100	+1.735%	110	4,817	-9.257%
2026-08-27	7.9000	8.0700	7.9000	8.0700	-0.370%	16	4,822	-7.683%
2026-08-26	8.1000	8.1000	8.1000	8.1000	-0.613%	5	4,823	-8.025%
2026-08-25	8.3000	8.3000	8.1300	8.1500	-9.444%	11	4,823	-8.589%
2026-08-24	9.0000	9.0000	9.0000	9.0000	+5.882%	1	4,823	-17.222%
2026-08-21	8.4900	8.5000	8.4900	8.5000	-0.585%	3	4,822	-12.353%
2026-08-19	8.6000	8.6000	8.3500	8.5500	+2.151%	137	4,819	-12.865%
2026-08-18	8.3700	8.3700	8.3700	8.3700	-0.357%	1	4,702	-10.992%
2026-08-17	8.3300	8.4000	8.2100	8.4000	+5.000%	50	4,701	-11.310%
2026-08-14	8.0000	8.0000	8.0000	8.0000	-1.840%	1	4,744	-6.875%
2026-08-13	8.2000	8.2000	7.9800	8.1500	-3.778%	135	4,744	-8.589%
2026-08-12	8.8000	8.9500	8.2500	8.4700	-16.961%	76	4,856	-12.043%
2026-08-11	10.1500	10.2100	10.1500	10.2000	-1.449%	112	4,815	-26.961%
2026-08-10	10.2000	10.3500	10.0500	10.3500	-3.721%	1,509	4,805	-28.019%
2026-08-07	10.7800	10.9000	10.7500	10.7500	-1.737%	10	3,452	-30.698%
2026-08-04	10.9400	10.9400	10.9400	10.9400	-6.014%	2	3,458	-31.901%
2026-07-29	12.1500	12.1900	11.6400	11.6400	+3.836%	26	3,456	-35.997%
2026-07-28	10.9800	11.2100	10.9800	11.2100	-0.796%	28	3,436	-33.541%
2026-07-27	11.3000	11.3000	11.3000	11.3000	+1.345%	1	3,463	-34.071%
2026-07-24	11.1500	11.1500	11.1500	11.1500	0.000%	1	3,463	-33.184%
2026-07-23	11.1500	11.4000	11.1400	11.1500	+0.905%	21	3,463	-33.184%
2026-07-22	10.5000	11.1800	10.5000	11.0500	-12.992%	16	3,465	-32.579%
2026-07-21	12.7000	12.7000	12.7000	12.7000	-2.308%	15	3,467	-41.339%
2026-07-17	13.3500	13.3500	12.9200	13.0000	+1.961%	15	3,467	-42.692%
2026-07-16	12.5000	12.7500	12.5000	12.7500	+6.963%	898	3,466	-41.569%
2026-07-13	11.9200	11.9200	11.9200	11.9200	+1.447%	3	3,486	-37.500%
2026-07-10	11.8100	11.8100	11.7500	11.7500	-1.261%	4	3,483	-36.596%
2026-07-09	11.9000	11.9000	11.9000	11.9000	+0.847%	1	3,482	-37.395%
2026-07-01	12.0000	12.0000	11.8000	11.8000	+0.855%	6	3,483	-36.864%
2026-06-29	11.7000	11.7000	11.7000	11.7000	+4.000%	3	3,479	-36.325%
2026-06-26	11.3500	11.3700	11.2500	11.2500	+4.263%	3	3,476	-33.778%
2026-06-23	10.7600	10.7900	10.7600	10.7900	+5.784%	5	3,475	-30.955%
2026-06-22	10.5000	10.7000	10.0800	10.2000	-13.339%	54	3,479	-26.961%
2026-06-17	11.6000	11.7700	11.6000	11.7700	+3.246%	4	3,433	-36.703%
2026-06-12	11.5500	11.5500	11.4000	11.4000	-0.437%	3	3,433	-34.649%
2026-06-11	11.2000	11.5900	11.2000	11.4500	-0.435%	4	3,433	-34.934%
2026-06-10	10.1700	11.5000	10.1700	11.5000	+32.488%	10	3,429	-35.217%
2026-06-05	8.6500	8.7000	8.6500	8.6800	+0.930%	6	3,420	-14.171%
2026-06-04	8.9000	8.9000	8.6000	8.6000	+10.968%	7	3,425	-13.372%
2026-06-02	8.0000	8.0700	7.7500	7.7500	-6.061%	35	3,425	-3.871%
2026-06-01	8.2500	8.2500	8.1000	8.2500	-2.482%	4	3,452	-9.697%
2026-05-29	8.4500	8.5000	8.4000	8.4600	-3.754%	2,102	3,450	-11.939%
2026-05-28	8.7500	8.9000	8.7000	8.7900	-2.333%	1,239	1,445	-15.245%
2026-05-27	9.0000	9.0000	9.0000	9.0000	-6.054%	5	1,794	-17.222%
2026-05-26	9.3000	9.5800	9.2200	9.5800	+0.525%	12	1,794	-22.234%
2026-05-22	9.3800	9.7100	9.3800	9.5300	-6.108%	14	1,805	-21.826%
2026-05-20	10.1000	10.1500	10.1000	10.1500	-4.695%	2	1,819	-26.601%
2026-05-19	10.6500	10.6500	10.6500	10.6500	+2.899%	3	1,819	-30.047%
2026-05-15	10.3500	10.3500	10.3500	10.3500	+3.500%	3	1,819	-28.019%
2026-05-14	10.0000	10.0000	10.0000	10.0000	-1.768%	1	1,813	-25.500%
2026-05-13	10.1500	10.1800	10.1500	10.1800	+0.394%	2	1,814	-26.817%
2026-05-12	10.1000	10.1600	10.0900	10.1400	+5.187%	40	1,814	-26.529%
2026-05-11	9.6400	9.6400	9.6400	9.6400	+0.417%	8	1,814	-22.718%
2026-05-08	9.6100	9.8500	9.6000	9.6000	-5.419%	24	1,802	-22.396%
2026-05-07	10.0000	10.1500	9.4800	10.1500	+1.500%	46	1,811	-26.601%
2026-05-06	10.2000	10.2500	10.0000	10.0000	-14.015%	31	1,850	-25.500%
2026-05-05	11.4100	11.6300	11.3700	11.6300	-4.437%	3	1,870	-35.942%
2026-04-29	12.2500	12.2500	12.1700	12.1700	+5.368%	15	1,869	-38.784%
2026-04-27	11.5500	11.5500	11.5500	11.5500	+2.575%	1	1,874	-35.498%
2026-04-24	11.2600	11.2600	11.2600	11.2600	+2.364%	1	1,875	-33.837%
2026-04-22	10.8300	11.0000	10.8300	11.0000	-1.786%	4	1,875	-32.273%
2026-04-21	10.7500	11.2000	10.7000	11.2000	-2.354%	14	1,876	-33.482%
2026-04-20	11.4700	11.4700	11.4700	11.4700	+1.057%	2	1,876	-35.048%
2026-04-16	11.3500	11.3500	11.3500	11.3500	-1.986%	1	1,878	-34.361%
2026-04-15	11.4500	11.5800	11.4500	11.5800	-1.026%	16	1,878	-35.665%
2026-04-14	11.7000	11.7000	11.7000	11.7000	-7.143%	1	1,873	-36.325%
2026-04-10	13.4000	13.4000	12.6000	12.6000	-3.077%	16	1,873	-40.873%
2026-04-08	13.4500	13.4500	13.0000	13.0000	-7.473%	6	1,879	-42.692%
2026-04-06	12.9500	14.0500	12.9500	14.0500	+4.929%	6	1,873	-46.975%
2026-04-01	13.6000	13.6000	13.3900	13.3900	-8.288%	11	1,868	-44.361%
2026-03-30	14.6000	14.6000	14.6000	14.6000	+1.884%	20	1,878	-48.973%
2026-03-27	14.1800	14.3300	14.1700	14.3300	+7.180%	15	1,878	-48.011%
2026-03-25	13.3500	13.4200	13.3500	13.3700	-5.512%	8	1,866	-44.278%
2026-03-24	14.4400	14.4400	14.1000	14.1500	+1.071%	29	1,863	-47.350%
2026-03-23	15.0000	15.0000	14.0000	14.0000	-4.437%	2	1,864	-46.786%
2026-03-20	12.5500	14.6500	11.4500	14.6500	+49.490%	35	1,863	-49.147%
2026-03-19	9.8000	9.8000	9.8000	9.8000	-0.508%	1	1,842	-23.980%
2026-03-18	9.7200	9.8500	9.7200	9.8500	+0.510%	3	1,843	-24.365%
2026-03-13	9.8000	9.8000	9.8000	9.8000	+0.102%	20	1,841	-23.980%
2026-03-12	9.7900	9.7900	9.7900	9.7900	+2.086%	1	1,825	-23.902%
2026-03-11	9.5000	9.7900	9.5000	9.5900	-0.622%	4	1,826	-22.315%
2026-03-09	10.0000	10.0000	9.6500	9.6500	-0.720%	111	1,824	-22.798%
2026-03-06	9.8800	9.9200	9.7200	9.7200	+1.887%	31	1,737	-23.354%
2026-03-05	9.5400	9.5400	9.5400	9.5400	+3.135%	1	1,716	-21.908%
2026-03-04	9.3100	9.3100	9.2500	9.2500	-7.500%	13	1,716	-19.459%
2026-03-03	10.0000	10.0000	10.0000	10.0000	+0.301%	1	1,708	-25.500%
2026-03-02	9.9700	9.9700	9.9700	9.9700	+1.735%	10	1,708	-25.276%
2026-02-26	9.3200	9.8000	9.3200	9.8000	+5.150%	14	1,708	-23.980%
2026-02-25	9.3700	9.4300	9.3000	9.3200	-8.538%	5	1,696	-20.064%
2026-02-24	10.1900	10.1900	10.1900	10.1900	+2.412%	3	1,696	-26.889%
2026-02-23	9.9500	9.9500	9.9500	9.9500	+0.101%	1	1,696	-25.126%
2026-02-19	10.0800	10.0800	9.9400	9.9400	-4.880%	3	1,695	-25.050%
2026-02-18	10.3900	10.4500	10.3900	10.4500	+5.556%	3	1,693	-28.708%
2026-02-11	9.9000	9.9000	9.9000	9.9000	+4.430%	1	1,692	-24.747%
2026-02-10	9.4100	9.5500	9.4100	9.4800	-2.268%	17	1,691	-21.414%
2026-02-09	9.5400	9.7000	9.5000	9.7000	+3.743%	9	1,684	-23.196%
2026-02-06	9.6500	9.7100	9.3500	9.3500	-8.153%	13	1,677	-20.321%
2026-02-05	10.4500	10.5000	10.1800	10.1800	+7.045%	16	1,672	-26.817%
2026-02-04	9.7000	10.2000	9.4000	9.5100	-13.545%	32	1,663	-21.661%
2026-02-03	11.0000	11.0000	11.0000	11.0000	+10.220%	10	1,668	-32.273%
2026-01-28	9.9800	9.9800	9.9800	9.9800	-3.201%	1	1,658	-25.351%
2026-01-27	10.3100	10.3100	10.3100	10.3100	-0.290%	1	1,659	-27.740%
2026-01-26	10.1900	10.3400	10.1900	10.3400	+7.150%	7	1,659	-27.950%
2026-01-23	9.9700	9.9700	9.6500	9.6500	-2.820%	18	1,666	-22.798%
2026-01-22	9.9800	9.9800	9.9300	9.9300	-1.390%	10	1,656	-24.975%
2026-01-21	9.9000	10.0700	9.9000	10.0700	+3.176%	15	1,659	-26.018%
2026-01-20	9.9000	10.3100	9.7600	9.7600	-2.692%	19	1,659	-23.668%
2026-01-16	10.3400	10.3400	10.0000	10.0300	-3.558%	41	1,657	-25.723%
2026-01-15	10.7000	10.7000	10.4000	10.4000	-5.023%	7	1,657	-28.365%
2026-01-14	10.8700	11.0000	10.8700	10.9500	-2.232%	13	1,656	-31.963%
2026-01-13	10.3700	11.2000	10.3600	11.2000	+9.912%	87	1,644	-33.482%
2026-01-12	10.3000	10.3000	10.0000	10.1900	+0.295%	30	1,630	-26.889%
2026-01-09	10.3500	10.3500	10.1000	10.1600	-2.589%	4	1,632	-26.673%
2026-01-08	10.4300	10.4300	10.4300	10.4300	+0.288%	1	1,629	-28.571%
2026-01-07	10.4000	10.4000	10.4000	10.4000	+0.386%	1	1,628	-28.365%
2026-01-06	10.2300	10.3600	10.1500	10.3600	+2.069%	21	1,627	-28.089%
2026-01-05	10.1000	10.1500	10.1000	10.1500	+0.794%	16	1,598	-26.601%
2026-01-02	10.0500	10.1500	9.8800	10.0700	-6.500%	12	1,598	-26.018%
2025-12-31	10.2500	10.7700	10.2500	10.7700	+1.796%	22	1,571	-30.826%
2025-12-30	10.0500	10.5800	10.0500	10.5800	+4.752%	593	1,571	-29.584%
2025-12-29	10.2000	10.4000	9.9200	10.1000	+1.815%	107	1,024	-26.238%
2025-12-26	9.8900	10.0000	9.8900	9.9200	-0.601%	17	920	-24.899%
2025-12-24	9.9600	9.9800	9.9300	9.9800	-0.200%	16	917	-25.351%
2025-12-23	10.1500	10.1500	9.9800	10.0000	+0.503%	26	917	-25.500%
2025-12-22	9.9500	9.9500	9.9500	9.9500	-0.500%	5	888	-25.126%
2025-12-19	10.3300	10.3500	10.0000	10.0000	-5.033%	17	888	-25.500%
2025-12-18	10.8100	10.8100	10.5300	10.5300	+2.233%	27	880	-29.250%
2025-12-17	10.6000	11.1400	10.3000	10.3000	+0.783%	664	904	-27.670%
2025-12-16	10.4100	10.4500	10.1000	10.2200	+0.196%	47	241	-27.104%
2025-12-15	9.9900	10.2200	9.9900	10.2000	+3.343%	6	239	-26.961%
2025-12-12	9.7500	9.9500	9.7500	9.8700	-0.101%	14	235	-24.519%
2025-12-11	9.8200	9.8800	9.8000	9.8800	+3.239%	23	225	-24.595%
2025-12-10	9.6000	9.6000	9.5700	9.5700	+1.809%	5	202	-22.153%
2025-12-09	9.4000	9.4000	9.4000	9.4000	+0.535%	1	205	-20.745%
2025-12-08	9.3500	9.3500	9.3500	9.3500	-3.109%	1	204	-20.321%
2025-12-04	9.6500	9.6500	9.6500	9.6500	-3.210%	10	203	-22.798%
2025-12-03	9.9700	9.9700	9.9700	9.9700	+1.735%	40	193	-25.276%
2025-12-01	9.9900	9.9900	9.8000	9.8000	-1.508%	10	153	-23.980%
2025-11-28	9.9500	9.9500	9.9500	9.9500	-0.500%	3	145	-25.126%
2025-11-26	10.1000	10.1800	10.0000	10.0000	-5.927%	28	115	-25.500%
2025-11-25	10.7000	10.7000	10.6300	10.6300	+5.248%	12	115	-29.915%
2025-11-24	10.3500	10.3500	10.0500	10.1000	-4.084%	74	107	-26.238%
2025-11-21	10.5000	10.5300	10.5000	10.5300	+5.300%	4	132	-29.250%
2025-11-20	9.6000	10.0000	9.6000	10.0000	-0.990%	4	128	-25.500%
2025-11-19	9.8500	10.2700	9.8500	10.1000	0.000%	24	128	-26.238%
2025-11-18	10.1000	10.1000	10.1000	10.1000	+1.000%	10	127	-26.238%
2025-11-17	9.6700	10.0000	9.6700	10.0000	+7.875%	4	117	-25.500%
2025-11-14	9.3000	9.3000	9.2200	9.2700	+6.307%	13	114	-19.633%
2025-11-07	9.0200	9.0200	8.7000	8.7200	+4.057%	46	103	-14.564%
2025-11-06	8.3700	8.3800	8.3700	8.3800	+2.822%	2	100	-11.098%
2025-11-05	7.9800	8.1500	7.9500	8.1500	+10.884%	6	99	-8.589%
2025-11-04	7.4000	7.4000	7.3500	7.3500	+4.108%	66	97	+1.361%
2025-10-24	7.0600	7.0600	7.0600	7.0600	-1.944%	10	62	+5.524%
2025-10-23	7.1000	7.2000	7.1000	7.2000	+8.108%	3	52	+3.472%
2025-10-22	6.6600	6.6600	6.6600	6.6600	+8.293%	1	49	+11.862%
2025-10-20	6.1500	6.1500	6.1500	6.1500	-4.799%	20	48	+21.138%
2025-10-17	6.4600	6.4600	6.4600	6.4600	+4.026%	20	48	+15.325%
2025-10-10	6.2100	6.2100	6.2100	6.2100	+9.912%	1	29	+19.968%
2025-10-03	5.6500	5.6500	5.6500	5.6500	+1.073%	1	29	+31.858%
2025-10-02	5.5900	5.5900	5.5900	5.5900	-6.833%	1	28	+33.274%
2025-09-30	6.0000	6.0000	6.0000	6.0000	0.000%	3	28	+24.167%
2025-09-29	6.0000	6.0000	6.0000	6.0000	-3.226%	5	26	+24.167%
2025-09-25	6.2000	6.2000	6.2000	6.2000	+0.813%	5	21	+20.161%
2025-09-24	6.1500	6.1500	6.1500	6.1500	+1.151%	3	16	+21.138%
2025-09-22	6.1800	6.1800	6.0800	6.0800	-1.138%	6	13	+22.533%
2025-09-19	6.1500	6.1500	6.1500	6.1500	-0.162%	1	7	+21.138%
2025-09-16	5.8200	6.1600	5.8200	6.1600	0.000%	6	6	+20.942%