Dark

SMCI20280121P38
SMCI Jan 21 2028 38.00 Put (SMCI280121P00038000)
option OPRA

EOD

Sep 17, 2026

11.35-9.562%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.6000	11.6000	11.3500	11.3500	-9.562%	2	1,256	0.000%
2026-09-15	12.5500	12.5500	12.5500	12.5500	+6.176%	2	1,255	-9.562%
2026-09-04	11.8200	11.8200	11.8200	11.8200	-2.716%	2	1,257	-3.976%
2026-09-03	12.4000	12.4000	12.1500	12.1500	-5.078%	92	1,257	-6.584%
2026-08-25	12.8000	12.8000	12.8000	12.8000	-6.909%	1	1,178	-11.328%
2026-08-24	13.7500	13.7500	13.7500	13.7500	+2.765%	1	1,177	-17.455%
2026-08-18	13.3600	13.3800	13.3600	13.3800	+6.022%	10	1,177	-15.172%
2026-08-13	12.6200	12.6200	12.6200	12.6200	-7.410%	5	1,187	-10.063%
2026-08-12	13.6500	13.6500	13.6200	13.6300	-12.008%	10	1,190	-16.728%
2026-08-11	15.4900	15.4900	15.4900	15.4900	-12.238%	2	1,180	-26.727%
2026-07-29	17.6500	17.6500	17.6500	17.6500	-8.073%	10	1,178	-35.694%
2026-07-20	19.1300	19.2000	19.1300	19.2000	+6.253%	40	1,188	-40.885%
2026-07-15	18.0700	18.0700	18.0700	18.0700	+6.294%	10	1,183	-37.189%
2026-06-18	17.1200	17.1200	17.0000	17.0000	-0.585%	2	1,180	-33.235%
2026-06-16	17.1000	17.1000	17.1000	17.1000	+3.199%	2	1,180	-33.626%
2026-06-12	16.5700	16.5700	16.5700	16.5700	+18.357%	2	1,180	-31.503%
2026-06-09	14.0000	14.0000	14.0000	14.0000	+7.692%	10	1,180	-18.929%
2026-06-08	13.0000	13.0000	13.0000	13.0000	-10.345%	10	1,180	-12.692%
2026-06-03	12.2500	14.5000	12.2500	14.5000	+21.136%	2	1,180	-21.724%
2026-06-02	11.9700	11.9700	11.9700	11.9700	-7.137%	1	1,180	-5.180%
2026-06-01	12.8900	12.8900	12.8900	12.8900	+2.302%	2	1,180	-11.947%
2026-05-29	12.6000	12.6000	12.6000	12.6000	-10.638%	1	1,182	-9.921%
2026-05-28	13.3200	14.1000	13.3200	14.1000	+2.174%	3	1,183	-19.504%
2026-05-27	13.8000	13.8000	13.8000	13.8000	+0.951%	3	1,180	-17.754%
2026-05-26	13.6700	13.6700	13.6700	13.6700	-4.272%	1	1,177	-16.971%
2026-05-11	14.3100	14.3100	14.2500	14.2800	-3.186%	42	1,177	-20.518%
2026-05-06	15.3300	15.3300	14.7500	14.7500	-15.954%	2	1,135	-23.051%
2026-04-23	17.5500	17.5500	17.5500	17.5500	+7.274%	1	1,135	-35.328%
2026-04-17	16.3600	16.3600	16.3600	16.3600	-20.078%	5	1,136	-30.623%
2026-03-27	20.6100	20.6100	20.4700	20.4700	+6.615%	1,000	1,141	-44.553%
2026-03-20	19.2000	19.2000	19.2000	19.2000	+26.150%	1	1,193	-40.885%
2026-03-03	15.2200	15.2200	15.2200	15.2200	-2.996%	1	1,192	-25.427%
2026-02-18	15.6900	15.6900	15.6900	15.6900	+6.373%	1	1,191	-27.661%
2026-02-11	14.7500	14.7500	14.7500	14.7500	-4.777%	1	1,190	-23.051%
2026-02-05	15.4900	15.4900	15.4900	15.4900	+4.169%	25	1,189	-26.727%
2026-02-04	14.2500	14.8700	14.2500	14.8700	-2.747%	12	1,214	-23.672%
2026-01-16	15.1700	15.2900	15.1700	15.2900	-5.501%	17	1,202	-25.768%
2026-01-13	16.1900	16.2000	16.1800	16.1800	+7.152%	150	1,202	-29.852%
2026-01-09	15.1000	15.1000	15.1000	15.1000	-3.638%	5	1,326	-24.834%
2026-01-06	15.6700	15.6700	15.6700	15.6700	+4.746%	1	1,321	-27.569%
2025-12-26	14.9100	14.9600	14.9100	14.9600	-2.794%	25	1,322	-24.131%
2025-12-19	15.3900	15.3900	15.3900	15.3900	0.000%	1	1,297	-26.251%
2025-12-17	15.3900	15.3900	15.3900	15.3900	+0.065%	1	1,297	-26.251%
2025-12-16	15.3800	15.3800	15.3800	15.3800	+9.466%	10	1,296	-26.203%
2025-12-10	14.0000	14.0500	14.0000	14.0500	-4.096%	1,001	1,286	-19.217%
2025-12-01	14.6500	14.6500	14.6500	14.6500	-2.658%	1	344	-22.526%
2025-11-26	15.0500	15.0500	15.0500	15.0500	-0.987%	5	345	-24.585%
2025-11-24	15.2000	15.2000	15.2000	15.2000	-4.222%	8	345	-25.329%
2025-11-21	15.8700	15.8700	15.8700	15.8700	+7.085%	10	337	-28.481%
2025-11-19	14.8200	14.8200	14.8200	14.8200	-1.200%	5	337	-23.414%
2025-11-18	14.8600	15.0000	14.8600	15.0000	+1.764%	52	332	-24.333%
2025-11-17	14.7400	14.7400	14.7400	14.7400	+3.439%	1	355	-22.999%
2025-11-14	14.9000	14.9000	14.2500	14.2500	-0.973%	51	355	-20.351%
2025-11-13	14.3300	14.3900	14.3300	14.3900	+5.267%	20	374	-21.126%
2025-11-12	13.6700	13.6700	13.6700	13.6700	+5.560%	10	354	-16.971%
2025-11-10	12.9500	12.9500	12.9500	12.9500	-4.074%	2	344	-12.355%
2025-11-07	13.1100	13.7300	13.1100	13.5000	+6.132%	66	342	-15.926%
2025-11-06	12.3500	12.7200	12.3500	12.7200	+1.597%	41	322	-10.770%
2025-11-05	12.2000	12.5200	12.2000	12.5200	+17.338%	229	306	-9.345%
2025-10-27	10.5900	10.6700	10.5900	10.6700	-5.492%	9	283	+6.373%
2025-10-23	11.0500	11.2900	11.0500	11.2900	+16.392%	15	283	+0.531%
2025-10-20	9.7000	9.7000	9.7000	9.7000	-4.150%	10	272	+17.010%
2025-10-17	10.1200	10.1200	10.1200	10.1200	-0.492%	10	282	+12.154%
2025-10-10	10.1700	10.1700	10.1700	10.1700	+13.758%	20	277	+11.603%
2025-10-09	8.9400	8.9400	8.9400	8.9400	-0.667%	1	287	+26.957%
2025-10-07	9.0000	9.0000	9.0000	9.0000	+1.124%	2	288	+26.111%
2025-10-06	8.4000	9.0200	8.4000	8.9000	0.000%	15	286	+27.528%
2025-10-03	8.9000	8.9000	8.9000	8.9000	0.000%	7	278	+27.528%
2025-10-02	8.9000	8.9000	8.9000	8.9000	-2.198%	20	281	+27.528%
2025-10-01	9.4000	9.4000	9.1000	9.1000	-6.379%	251	261	+24.725%
2025-09-30	9.8000	9.8000	9.7200	9.7200	+1.250%	2	17	+16.770%
2025-09-29	9.6000	9.6000	9.6000	9.6000	-4.096%	1	17	+18.229%
2025-09-25	10.0100	10.0100	10.0100	10.0100	+3.731%	1	18	+13.387%
2025-09-24	9.6500	9.6500	9.6500	9.6500	-0.720%	3	19	+17.617%
2025-09-22	9.7200	9.7200	9.7200	9.7200	-0.512%	1	16	+16.770%
2025-09-18	9.7500	9.9100	9.7500	9.7700	-4.122%	15	15	+16.172%
2025-09-17	10.1900	10.1900	10.1900	10.1900	+0.891%	7	14	+11.384%
2025-09-16	10.0500	10.1000	10.0500	10.1000	+2.434%	2	7	+12.376%
2025-09-15	9.8600	9.8600	9.8600	9.8600	0.000%	5	5	+15.112%