Dark

SMCI20280121P40
SMCI Jan 21 2028 40.00 Put (SMCI280121P00040000)
option OPRA

EOD

Sep 17, 2026

12.53-8.272%(-1.13)1,386

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.1500	13.1500	12.5000	12.5300	-8.272%	1,386	2,122	0.000%
2026-09-16	13.6600	13.6600	13.6600	13.6600	-1.014%	1	823	-8.272%
2026-09-15	13.8000	13.8000	13.8000	13.8000	+7.813%	3	824	-9.203%
2026-09-11	12.9000	12.9500	12.7900	12.8000	-4.478%	7	826	-2.109%
2026-09-10	13.3300	13.4000	13.3300	13.4000	+2.290%	4	826	-6.493%
2026-09-09	13.1000	13.1000	13.1000	13.1000	+2.344%	20	823	-4.351%
2026-09-08	12.7500	12.8000	12.7300	12.8000	-4.833%	4	804	-2.109%
2026-09-03	13.6800	13.6800	13.4000	13.4500	-3.929%	207	803	-6.840%
2026-08-28	14.0000	14.0000	14.0000	14.0000	+0.719%	15	785	-10.500%
2026-08-27	13.6800	14.1000	13.6800	13.9000	-7.947%	103	771	-9.856%
2026-08-24	15.1000	15.1000	15.1000	15.1000	+2.027%	1	872	-17.020%
2026-08-20	14.8000	14.8000	14.8000	14.8000	+3.860%	4	873	-15.338%
2026-08-19	14.4300	14.4400	14.2500	14.2500	-0.558%	121	877	-12.070%
2026-08-18	14.4400	14.6900	14.0800	14.3300	-0.693%	271	756	-12.561%
2026-08-17	14.4500	14.4500	14.4300	14.4300	+5.328%	2	496	-13.167%
2026-08-14	13.9000	14.1000	13.7000	13.7000	-2.003%	12	495	-8.540%
2026-08-13	13.4000	13.9800	13.3500	13.9800	-6.048%	44	483	-10.372%
2026-08-12	14.9000	14.9000	14.8700	14.8800	-11.058%	10	474	-15.793%
2026-08-11	16.7300	16.7300	16.7300	16.7300	-0.771%	2	470	-25.105%
2026-08-10	16.8600	16.8600	16.8600	16.8600	-11.450%	5	468	-25.682%
2026-07-28	19.0400	19.0400	19.0400	19.0400	+4.615%	1	463	-34.191%
2026-07-27	18.2000	18.2000	18.2000	18.2000	+0.552%	1	462	-31.154%
2026-07-24	18.0000	18.1000	17.7500	18.1000	+0.723%	5	462	-30.773%
2026-07-22	17.8500	17.9700	17.8500	17.9700	-11.259%	3	465	-30.273%
2026-07-21	20.2500	20.2500	20.2500	20.2500	-2.457%	5	464	-38.123%
2026-07-20	20.7600	20.7600	20.7600	20.7600	+3.800%	4	459	-39.644%
2026-07-07	20.0000	20.0000	20.0000	20.0000	+6.952%	2	455	-37.350%
2026-06-30	18.9000	18.9000	18.7000	18.7000	+8.343%	101	457	-32.995%
2026-06-23	17.2600	17.2600	17.2600	17.2600	-10.104%	3	356	-27.404%
2026-06-17	19.2000	19.2000	19.2000	19.2000	+6.077%	4	354	-34.740%
2026-06-15	18.1000	18.1000	17.7500	18.1000	-2.003%	4	354	-30.773%
2026-06-12	18.3500	18.4700	18.3500	18.4700	+9.161%	6	354	-32.160%
2026-06-10	16.4400	16.9200	16.4400	16.9200	+19.576%	4	354	-25.946%
2026-06-08	14.1500	14.1500	14.1500	14.1500	-1.394%	1	350	-11.449%
2026-06-05	14.5000	14.5000	14.3500	14.3500	+2.720%	25	350	-12.683%
2026-06-04	13.7500	13.9700	13.7500	13.9700	+1.600%	5	369	-10.308%
2026-06-03	13.5800	13.9600	13.5800	13.7500	+6.260%	5	374	-8.873%
2026-06-02	13.0000	13.0500	12.7000	12.9400	-5.201%	36	375	-3.168%
2026-06-01	13.9000	14.0800	13.6400	13.6500	-1.799%	11	339	-8.205%
2026-05-29	14.2300	14.2300	13.5000	13.9000	-4.925%	24	339	-9.856%
2026-05-28	14.3200	14.6900	14.2600	14.6200	-2.857%	167	340	-14.295%
2026-05-26	15.0500	15.0500	15.0500	15.0500	-4.444%	40	253	-16.744%
2026-05-22	15.7000	15.7500	15.7000	15.7500	-6.584%	14	213	-20.444%
2026-05-14	16.8600	16.8600	16.8600	16.8600	-0.118%	2	213	-25.682%
2026-05-12	16.8800	16.8800	16.8800	16.8800	+3.813%	1	211	-25.770%
2026-05-11	15.6900	16.2600	15.6900	16.2600	+2.716%	111	211	-22.940%
2026-05-07	15.5000	15.8300	15.5000	15.8300	-15.798%	17	275	-20.846%
2026-04-23	18.6500	18.8000	18.6500	18.8000	-12.963%	8	278	-33.351%
2026-04-06	21.5500	21.6000	21.2500	21.6000	-8.085%	3	281	-41.991%
2026-03-30	23.5000	23.5000	23.5000	23.5000	+1.732%	1	280	-46.681%
2026-03-23	23.1000	23.1000	23.1000	23.1000	+1.271%	1	281	-45.758%
2026-03-20	20.7200	22.8100	20.7200	22.8100	+41.238%	18	281	-45.068%
2026-03-11	16.1500	16.1500	16.1500	16.1500	+0.937%	1	297	-22.415%
2026-03-05	15.7000	16.0800	15.7000	16.0000	-3.148%	15	297	-21.688%
2026-03-03	16.5200	16.5200	16.5200	16.5200	-0.242%	2	297	-24.153%
2026-02-19	16.5600	16.5600	16.5600	16.5600	+6.839%	7	295	-24.336%
2026-02-06	15.5000	15.5000	15.5000	15.5000	-13.311%	2	288	-19.161%
2026-02-03	17.8800	17.8800	17.8800	17.8800	+5.799%	1	290	-29.922%
2026-01-28	16.9000	16.9000	16.9000	16.9000	-0.588%	1	289	-25.858%
2026-01-27	17.0000	17.0000	17.0000	17.0000	+1.371%	1	290	-26.294%
2026-01-26	16.7700	16.7700	16.7700	16.7700	+3.519%	2	290	-25.283%
2026-01-20	16.2000	16.2000	16.2000	16.2000	-7.216%	2	290	-22.654%
2026-01-15	17.4600	17.4600	17.4600	17.4600	-3.000%	10	290	-28.236%
2026-01-13	18.0000	18.0000	18.0000	18.0000	+6.825%	1	295	-30.389%
2026-01-12	16.8500	16.8500	16.8500	16.8500	-0.882%	60	296	-25.638%
2026-01-09	16.9500	17.0000	16.9500	17.0000	+0.295%	3	285	-26.294%
2026-01-08	17.0700	17.0900	16.9500	16.9500	-6.354%	51	285	-26.077%
2026-01-06	17.1700	18.1000	17.1700	18.1000	+4.383%	14	275	-30.773%
2025-12-31	17.0700	17.3400	17.0700	17.3400	+2.847%	3	285	-27.739%
2025-12-30	16.6500	16.8600	16.6500	16.8600	+2.555%	2	285	-25.682%
2025-12-29	16.0000	16.4400	16.0000	16.4400	-0.061%	25	283	-23.783%
2025-12-26	16.7500	16.7500	16.4500	16.4500	-0.604%	4	272	-23.830%
2025-12-24	16.5500	16.5500	16.5500	16.5500	+0.486%	1	272	-24.290%
2025-12-22	16.4700	16.4700	16.4700	16.4700	-5.616%	2	272	-23.922%
2025-12-18	17.4100	17.4500	17.3600	17.4500	+4.179%	264	272	-28.195%
2025-12-17	16.7500	16.7500	16.7500	16.7500	-0.119%	1	206	-25.194%
2025-12-16	16.7700	16.7700	16.7700	16.7700	+3.455%	20	205	-25.283%
2025-12-02	16.2100	16.2100	16.2100	16.2100	-0.246%	1	225	-22.702%
2025-12-01	16.1900	16.2500	16.1900	16.2500	-4.971%	10	224	-22.892%
2025-11-25	17.1000	17.1000	17.1000	17.1000	-0.466%	1	214	-26.725%
2025-11-21	17.6500	17.6500	17.1800	17.1800	+1.237%	44	213	-27.066%
2025-11-20	15.6500	16.9700	15.6500	16.9700	+7.746%	50	212	-26.164%
2025-11-19	15.7500	15.7500	15.7500	15.7500	-2.295%	30	162	-20.444%
2025-11-18	16.4000	16.4000	16.1200	16.1200	+0.311%	14	135	-22.270%
2025-11-17	15.7600	16.3800	15.7600	16.0700	+4.148%	17	123	-22.029%
2025-11-14	15.4300	15.4300	15.4300	15.4300	-2.465%	1	128	-18.795%
2025-11-13	15.4000	15.9000	15.4000	15.8200	+6.748%	8	127	-20.796%
2025-11-12	14.5000	14.8200	14.5000	14.8200	+2.561%	17	124	-15.452%
2025-11-11	14.4500	14.4500	14.4500	14.4500	+1.904%	5	107	-13.287%
2025-11-10	13.7600	14.3000	13.7600	14.1800	-2.207%	12	107	-11.636%
2025-11-07	14.8500	14.8500	14.5000	14.5000	+2.113%	11	95	-13.586%
2025-11-06	13.6500	14.2000	13.6500	14.2000	+4.797%	14	88	-11.761%
2025-11-05	13.4000	13.5700	13.4000	13.5500	+15.319%	24	75	-7.528%
2025-10-30	11.7500	11.7500	11.7500	11.7500	+5.665%	1	56	+6.638%
2025-10-29	11.1200	11.1200	11.1200	11.1200	-3.889%	1	55	+12.680%
2025-10-27	11.5700	11.5700	11.5700	11.5700	-6.844%	5	49	+8.297%
2025-10-23	12.0400	12.4200	12.0400	12.4200	+13.218%	25	49	+0.886%
2025-10-15	10.5200	10.9700	10.5200	10.9700	+3.491%	3	49	+14.221%
2025-10-14	10.6000	10.6000	10.6000	10.6000	+0.284%	10	47	+18.208%
2025-10-13	10.5800	10.5800	10.5700	10.5700	-5.372%	3	37	+18.543%
2025-10-10	10.2700	11.1700	10.2600	11.1700	+14.918%	25	39	+12.175%
2025-10-08	9.7200	9.7200	9.7200	9.7200	-1.818%	1	31	+28.909%
2025-10-07	10.1200	10.1200	9.9000	9.9000	-1.394%	11	30	+26.566%
2025-10-06	9.4000	10.0400	9.4000	10.0400	+1.929%	3	32	+24.801%
2025-10-03	9.7500	9.8500	9.7500	9.8500	-2.475%	16	30	+27.208%
2025-10-02	10.1000	10.1000	10.1000	10.1000	0.000%	10	30	+24.059%
2025-10-01	10.5000	10.5000	10.0700	10.1000	-6.047%	5	20	+24.059%
2025-09-30	10.8500	10.8500	10.7500	10.7500	-6.522%	2	20	+16.558%
2025-09-26	11.1000	11.5000	11.1000	11.5000	+2.679%	9	19	+8.957%
2025-09-25	11.4000	11.4000	11.2000	11.2000	+1.818%	2	10	+11.875%
2025-09-19	10.6000	11.0000	10.6000	11.0000	-1.345%	6	8	+13.909%
2025-09-17	11.1500	11.1500	11.1500	11.1500	+2.294%	3	4	+12.377%
2025-09-15	10.9000	10.9000	10.9000	10.9000	0.000%	2	2	+14.954%