Dark

SMCI20280121P35
SMCI Jan 21 2028 35.00 Put (SMCI280121P00035000)
option OPRA

EOD

Sep 17, 2026

9.50-9.524%(-1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.8500	9.8500	9.5000	9.5000	-9.524%	3	3,121	0.000%
2026-09-16	10.5100	10.5100	10.5000	10.5000	-1.869%	14	3,120	-9.524%
2026-09-15	10.4800	10.7000	10.4700	10.7000	+1.905%	77	3,130	-11.215%
2026-09-14	10.5300	10.5300	10.5000	10.5000	+5.740%	6	3,131	-9.524%
2026-09-11	9.9300	9.9300	9.9300	9.9300	-3.872%	3	3,127	-4.330%
2026-09-10	10.1500	10.3300	10.1500	10.3300	+3.300%	69	3,127	-8.035%
2026-09-09	10.0000	10.0000	10.0000	10.0000	+1.833%	10	3,134	-5.000%
2026-09-08	9.7000	9.8200	9.7000	9.8200	+0.718%	61	3,124	-3.259%
2026-09-04	9.8500	9.8500	9.7500	9.7500	-7.143%	27	3,094	-2.564%
2026-09-03	10.5300	10.5300	10.5000	10.5000	-3.670%	150	3,094	-9.524%
2026-09-01	11.1000	11.1000	10.8800	10.9000	+0.368%	1,502	3,019	-12.844%
2026-08-31	10.8800	10.8800	10.8600	10.8600	-0.367%	2	1,786	-12.523%
2026-08-27	10.8400	11.1000	10.8400	10.9000	-2.330%	31	1,786	-12.844%
2026-08-26	11.1600	11.1600	11.1600	11.1600	-5.424%	5	1,762	-14.875%
2026-08-24	11.8000	11.8000	11.8000	11.8000	+4.610%	5	1,757	-19.492%
2026-08-19	11.3000	11.3000	11.2800	11.2800	+0.267%	10	1,752	-15.780%
2026-08-17	11.2500	11.2500	11.2500	11.2500	+6.132%	16	1,752	-15.556%
2026-08-14	10.6000	10.6000	10.6000	10.6000	-0.188%	2	1,752	-10.377%
2026-08-13	11.0000	11.0000	10.2000	10.6200	-6.432%	4	1,750	-10.546%
2026-08-12	12.1500	12.3000	11.1300	11.3500	-15.926%	31	1,747	-16.300%
2026-08-11	13.5000	13.5000	13.5000	13.5000	-6.897%	1	1,741	-29.630%
2026-08-06	14.5000	14.5000	14.5000	14.5000	-1.361%	8	1,742	-34.483%
2026-08-04	14.7000	14.7000	14.7000	14.7000	-6.667%	3	1,734	-35.374%
2026-07-29	15.7500	15.7500	15.7500	15.7500	+4.721%	11	1,737	-39.683%
2026-07-28	15.2700	15.2700	15.0400	15.0400	+5.175%	7	1,747	-36.835%
2026-07-24	14.3000	14.3000	14.3000	14.3000	+1.060%	2	1,744	-33.566%
2026-07-23	14.5200	14.5200	14.1000	14.1500	-0.702%	24	1,742	-32.862%
2026-07-22	13.8000	14.2500	13.8000	14.2500	-15.430%	5	1,760	-33.333%
2026-07-20	16.8500	16.8500	16.8500	16.8500	+1.445%	1	1,755	-43.620%
2026-07-17	16.6100	16.6100	16.6100	16.6100	+2.341%	10	1,755	-42.806%
2026-07-07	16.2300	16.2300	16.2300	16.2300	+4.373%	10	1,765	-41.466%
2026-07-01	15.5500	15.5500	15.5500	15.5500	+5.567%	10	1,755	-38.907%
2026-06-29	14.7300	14.7300	14.7300	14.7300	+1.867%	1	1,745	-35.506%
2026-06-26	14.4700	14.4700	14.4500	14.4600	+3.286%	10	1,746	-34.302%
2026-06-23	13.9900	14.0100	13.9500	14.0000	+6.870%	11	1,746	-32.143%
2026-06-22	13.6700	13.9300	13.0700	13.1000	-5.823%	19	1,747	-27.481%
2026-06-11	13.9100	13.9100	13.9100	13.9100	-7.575%	10	1,741	-31.704%
2026-06-10	13.5800	15.0500	13.5000	15.0500	+27.542%	36	1,741	-36.877%
2026-06-09	11.8000	11.8000	11.8000	11.8000	+10.902%	5	1,777	-19.492%
2026-06-03	10.7800	10.7800	10.6400	10.6400	+1.430%	2	1,772	-10.714%
2026-06-02	10.4900	10.4900	10.4900	10.4900	-1.871%	3	1,772	-9.438%
2026-06-01	10.6900	10.6900	10.6900	10.6900	-2.906%	1	1,775	-11.132%
2026-05-29	11.8000	11.8000	10.8600	11.0100	-5.494%	4	1,774	-13.715%
2026-05-28	11.6200	11.6500	11.6200	11.6500	-3.480%	6	1,772	-18.455%
2026-05-27	12.2800	12.2800	12.0700	12.0700	+0.583%	30	1,769	-21.292%
2026-05-26	12.0000	12.0000	12.0000	12.0000	-0.662%	100	1,769	-20.833%
2026-05-22	12.0800	12.0800	12.0800	12.0800	-7.504%	1	1,869	-21.358%
2026-05-20	13.3500	13.3500	13.0600	13.0600	+1.713%	2	1,869	-27.259%
2026-05-14	13.5000	13.5000	12.7700	12.8400	-3.094%	31	1,871	-26.012%
2026-05-13	13.2500	13.2500	13.2500	13.2500	-2.859%	1	1,841	-28.302%
2026-05-12	13.6400	13.6400	13.6400	13.6400	+5.573%	1	1,841	-30.352%
2026-05-11	13.1600	13.1600	12.8400	12.9200	+1.973%	375	1,841	-26.471%
2026-05-08	12.5200	12.6700	12.5200	12.6700	-0.705%	12	1,842	-25.020%
2026-05-07	12.4000	12.7600	12.4000	12.7600	-5.621%	6	1,830	-25.549%
2026-05-06	13.2700	13.5200	13.1500	13.5200	-6.759%	10	1,831	-29.734%
2026-05-04	14.5000	14.5000	14.5000	14.5000	-2.357%	30	1,835	-34.483%
2026-04-24	14.8500	14.8500	14.8500	14.8500	+5.170%	4	1,805	-36.027%
2026-04-21	14.0000	14.1200	13.8100	14.1200	-9.371%	4	1,809	-32.720%
2026-04-13	15.8700	15.8700	15.5800	15.5800	-4.123%	3	1,808	-39.024%
2026-04-10	16.2500	16.2500	16.2500	16.2500	-4.971%	1	1,807	-41.538%
2026-04-01	17.1000	17.1000	17.1000	17.1000	-5.629%	10	1,806	-44.444%
2026-03-27	18.1200	18.1200	18.1200	18.1200	+3.366%	1	1,796	-47.572%
2026-03-26	17.5300	17.5300	17.5300	17.5300	+0.631%	2	1,797	-45.807%
2026-03-25	17.4200	17.4200	17.4200	17.4200	-2.409%	30	1,799	-45.465%
2026-03-20	17.2500	17.8500	17.2000	17.8500	+39.453%	25	1,829	-46.779%
2026-03-19	12.8000	12.8000	12.8000	12.8000	+1.026%	10	1,844	-25.781%
2026-03-16	12.6700	12.6700	12.6700	12.6700	+0.556%	1	1,835	-25.020%
2026-03-05	12.6000	12.6000	12.6000	12.6000	-5.970%	3	1,835	-24.603%
2026-03-03	13.4000	13.4000	13.4000	13.4000	+4.037%	1	1,832	-29.104%
2026-02-26	12.9000	12.9000	12.8800	12.8800	-0.155%	96	1,832	-26.242%
2026-02-25	12.9000	12.9000	12.9000	12.9000	+0.781%	1	1,839	-26.357%
2026-02-19	12.8000	12.8000	12.8000	12.8000	0.000%	15	1,839	-25.781%
2026-02-11	12.8000	12.8000	12.8000	12.8000	+1.186%	660	1,172	-25.781%
2026-02-04	12.8500	12.9000	12.6500	12.6500	-10.284%	36	1,502	-24.901%
2026-02-03	14.1000	14.1000	14.1000	14.1000	+2.920%	1	1,478	-32.624%
2026-01-29	13.8200	13.8200	13.7000	13.7000	+0.514%	81	1,477	-30.657%
2026-01-27	13.6300	13.6300	13.6300	13.6300	+3.414%	1	1,557	-30.301%
2026-01-26	13.1800	13.1800	13.1800	13.1800	+0.842%	2	1,556	-27.921%
2026-01-22	12.6800	13.0700	12.6800	13.0700	+0.230%	4	1,554	-27.314%
2026-01-20	13.0400	13.0400	13.0400	13.0400	-1.436%	1	1,550	-27.147%
2026-01-16	13.1600	13.2300	13.1600	13.2300	-7.805%	2	1,548	-28.193%
2026-01-13	13.5600	14.3500	13.5600	14.3500	+8.712%	22	1,548	-33.798%
2026-01-12	13.2000	13.2000	13.2000	13.2000	-2.222%	1	1,531	-28.030%
2026-01-07	13.5000	13.5000	13.5000	13.5000	+0.596%	6	1,531	-29.630%
2025-12-31	13.4200	13.4200	13.4200	13.4200	+1.667%	20	1,505	-29.210%
2025-12-29	13.1000	13.2000	13.1000	13.2000	+1.149%	24	1,505	-28.030%
2025-12-26	13.0000	13.0500	13.0000	13.0500	+0.385%	2	1,487	-27.203%
2025-12-24	13.0000	13.0000	13.0000	13.0000	-0.763%	100	1,387	-26.923%
2025-12-23	13.1000	13.1000	13.1000	13.1000	+0.769%	1	1,387	-27.481%
2025-12-22	13.0000	13.0000	13.0000	13.0000	-5.797%	1	1,388	-26.923%
2025-12-18	13.7000	13.8000	13.6000	13.8000	+1.173%	266	1,387	-31.159%
2025-12-17	13.6400	13.6400	13.6400	13.6400	+1.037%	1	1,213	-30.352%
2025-12-16	13.5000	13.5000	13.5000	13.5000	+1.048%	1	1,212	-29.630%
2025-12-15	13.2200	13.3600	13.1500	13.3600	+3.969%	3	1,213	-28.892%
2025-12-12	12.5800	12.8500	12.5800	12.8500	+3.629%	2	1,211	-26.070%
2025-12-10	12.4000	12.4000	12.4000	12.4000	+3.247%	1	1,210	-23.387%
2025-12-08	12.0100	12.0100	12.0100	12.0100	-3.534%	1	1,211	-20.899%
2025-12-05	12.6000	12.6000	12.4500	12.4500	-0.400%	3	1,210	-23.695%
2025-12-04	12.9000	12.9000	12.5000	12.5000	-2.344%	4	1,211	-24.000%
2025-12-03	12.8000	12.8000	12.8000	12.8000	-3.250%	1	1,211	-25.781%
2025-11-26	13.2300	13.2300	13.2300	13.2300	-3.077%	1	1,212	-28.193%
2025-11-25	13.7500	13.7500	13.6500	13.6500	+3.802%	13	1,212	-30.403%
2025-11-24	13.6000	13.6000	13.1500	13.1500	-3.309%	4	1,200	-27.757%
2025-11-21	13.8800	13.8800	13.6000	13.6000	-1.592%	31	1,198	-30.147%
2025-11-20	13.8200	13.8200	13.8200	13.8200	+3.443%	1	1,168	-31.259%
2025-11-19	13.3600	13.3600	13.3600	13.3600	+5.446%	10	1,167	-28.892%
2025-11-18	12.7500	12.8700	12.6700	12.6700	-2.162%	37	1,177	-25.020%
2025-11-17	12.7500	13.3000	12.7000	12.9500	+5.974%	697	1,140	-26.641%
2025-11-14	12.4500	12.7800	12.1500	12.2200	-2.240%	663	893	-22.259%
2025-11-13	12.5000	12.5000	12.5000	12.5000	+7.759%	101	230	-24.000%
2025-11-12	11.3500	11.7000	11.3500	11.6000	+2.203%	82	145	-18.103%
2025-11-11	11.3500	11.3500	11.3500	11.3500	0.000%	1	62	-16.300%
2025-11-10	11.3000	11.3500	11.3000	11.3500	-1.561%	7	62	-16.300%
2025-11-07	11.7200	11.8800	11.4000	11.5300	+2.946%	29	69	-17.606%
2025-11-06	10.7700	11.2000	10.7700	11.2000	+6.667%	44	40	-15.179%
2025-11-05	10.5100	10.6400	10.5000	10.5000	+9.375%	15	20	-9.524%
2025-10-23	9.6000	9.6000	9.6000	9.6000	+14.286%	1	5	-1.042%
2025-10-10	8.4000	8.4000	8.4000	8.4000	+12.000%	1	4	+13.095%
2025-10-08	7.5000	7.5000	7.5000	7.5000	+1.626%	1	3	+26.667%
2025-10-06	7.1900	7.3800	7.1900	7.3800	-11.405%	2	2	+28.726%
2025-09-24	8.3300	8.3300	8.3300	8.3300	+0.847%	1	1	+14.046%
2025-09-19	8.2600	8.2600	8.2600	8.2600	-1.667%	1	2	+15.012%
2025-09-16	8.4000	8.4000	8.4000	8.4000	0.000%	1	1	+13.095%