Dark

SMCI20280121P43
SMCI Jan 21 2028 43.00 Put (SMCI280121P00043000)
option OPRA

EOD

Sep 17, 2026

14.43-9.245%(-1.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.4300	14.4300	14.4300	14.4300	-9.245%	1	1,916	0.000%
2026-09-15	15.9000	15.9000	15.9000	15.9000	+8.904%	7	1,915	-9.245%
2026-09-04	14.6000	14.6000	14.6000	14.6000	-5.195%	7	1,915	-1.164%
2026-09-03	15.4500	15.4500	15.3500	15.4000	-4.644%	194	1,915	-6.299%
2026-09-01	16.1300	16.1500	16.1300	16.1500	-0.309%	10	1,808	-10.650%
2026-08-28	16.2000	16.2000	16.2000	16.2000	-0.613%	2	1,818	-10.926%
2026-08-17	16.4000	16.4000	16.3000	16.3000	+6.051%	20	1,818	-11.472%
2026-08-13	15.7000	15.7000	15.3700	15.3700	-10.899%	12	1,818	-6.116%
2026-08-12	17.2500	17.2500	17.2500	17.2500	-24.009%	10	1,806	-16.348%
2026-07-21	22.7000	22.7000	22.7000	22.7000	+1.339%	2	1,806	-36.432%
2026-07-07	22.4000	22.4000	22.4000	22.4000	+6.616%	10	1,806	-35.580%
2026-06-11	21.0100	21.0100	21.0100	21.0100	+29.611%	3	1,806	-31.318%
2026-06-08	16.4000	16.4000	16.2100	16.2100	+0.683%	3	1,806	-10.981%
2026-06-05	16.1000	16.1000	16.1000	16.1000	+3.871%	3	1,806	-10.373%
2026-06-03	15.5000	15.5000	15.5000	15.5000	+8.165%	3	1,806	-6.903%
2026-06-02	14.5000	14.5000	14.3300	14.3300	-4.147%	2	1,806	+0.698%
2026-06-01	15.4300	15.5000	14.9500	14.9500	-12.059%	11	1,805	-3.478%
2026-05-28	16.2500	17.0000	16.2500	17.0000	-1.734%	16	1,805	-15.118%
2026-05-26	17.3000	17.3000	17.3000	17.3000	-1.143%	1	1,805	-16.590%
2026-05-22	17.5000	17.5000	17.5000	17.5000	-10.256%	2	1,806	-17.543%
2026-05-18	19.5000	19.5000	19.5000	19.5000	+1.775%	1	1,807	-26.000%
2026-05-15	19.1600	19.1600	19.1600	19.1600	+8.494%	5	1,807	-24.687%
2026-05-07	17.6600	17.6600	17.6600	17.6600	-7.053%	1	1,813	-18.290%
2026-05-06	18.5000	19.0000	18.5000	19.0000	-9.524%	7	1,812	-24.053%
2026-04-23	21.0000	21.0000	21.0000	21.0000	+5.000%	1	1,819	-31.286%
2026-04-20	20.0000	20.0000	20.0000	20.0000	-3.985%	1	1,818	-27.850%
2026-04-14	20.8300	20.8300	20.8300	20.8300	-14.280%	1	1,817	-30.725%
2026-04-07	24.3000	24.3000	24.3000	24.3000	-1.220%	1	1,818	-40.617%
2026-03-30	24.6000	24.6000	24.6000	24.6000	-3.906%	30	1,817	-41.341%
2026-03-23	25.6000	25.6000	25.6000	25.6000	+4.490%	1	1,847	-43.633%
2026-03-20	23.7500	24.5000	23.7500	24.5000	+27.604%	201	1,848	-41.102%
2026-03-09	19.2000	19.2000	19.2000	19.2000	+9.714%	1	2,047	-24.844%
2026-02-25	18.4900	18.4900	17.5000	17.5000	-7.162%	15	2,031	-17.543%
2026-02-19	18.9000	18.9000	18.8500	18.8500	-2.332%	2	2,031	-23.448%
2026-02-13	19.3000	19.3000	19.3000	19.3000	+6.102%	1	2,030	-25.233%
2026-02-04	17.8000	18.1900	17.7500	18.1900	-4.011%	3	2,030	-20.671%
2026-01-27	18.9500	18.9500	18.9500	18.9500	-2.521%	1	2,031	-23.852%
2026-01-09	19.4400	19.4400	19.4400	19.4400	+1.620%	1	2,030	-25.772%
2026-01-06	19.4700	19.4700	18.8200	19.1300	+0.737%	108	2,031	-24.569%
2026-01-05	18.9900	18.9900	18.9900	18.9900	-2.665%	5	2,164	-24.013%
2025-12-31	19.5100	19.5100	19.5100	19.5100	+1.615%	20	2,164	-26.038%
2025-12-30	19.0000	19.2000	19.0000	19.2000	+3.226%	2	2,164	-24.844%
2025-12-26	18.6000	18.6000	18.6000	18.6000	-0.535%	1	2,164	-22.419%
2025-12-22	18.7000	18.7000	18.7000	18.7000	-1.006%	1	2,164	-22.834%
2025-12-15	18.8900	18.8900	18.8900	18.8900	+7.513%	1	2,163	-23.610%
2025-12-10	17.5700	17.5700	17.5700	17.5700	+0.688%	200	2,162	-17.871%
2025-12-09	17.4500	17.4500	17.4500	17.4500	-2.076%	1	1,962	-17.307%
2025-12-05	17.8200	17.8200	17.8200	17.8200	-2.994%	1	1,961	-19.024%
2025-12-03	18.3700	18.3700	18.3700	18.3700	+1.999%	1	1,961	-21.448%
2025-12-02	18.0100	18.0100	18.0100	18.0100	-1.746%	12	1,962	-19.878%
2025-12-01	18.1500	18.4300	18.1500	18.3300	-2.083%	20	1,950	-21.277%
2025-11-26	18.7100	18.7200	18.7100	18.7200	-3.406%	50	1,900	-22.917%
2025-11-21	19.3600	19.3800	19.3600	19.3800	+0.937%	30	1,900	-25.542%
2025-11-20	19.2000	19.2000	19.2000	19.2000	+3.337%	2	1,910	-24.844%
2025-11-17	18.4600	18.5800	18.4600	18.5800	+6.659%	19	1,908	-22.336%
2025-11-14	17.5000	17.5000	17.4200	17.4200	-2.736%	2	1,889	-17.164%
2025-11-13	17.6000	18.0000	17.6000	17.9100	+6.102%	21	1,891	-19.430%
2025-11-12	16.9200	16.9200	16.8800	16.8800	+4.198%	10	1,870	-14.514%
2025-11-10	16.0800	16.2000	16.0800	16.2000	-2.115%	11	1,860	-10.926%
2025-11-07	16.7000	16.9000	16.5500	16.5500	+3.051%	495	1,849	-12.810%
2025-11-06	15.8200	16.0600	15.8200	16.0600	+2.489%	30	1,357	-10.149%
2025-11-05	15.3000	15.6700	15.2000	15.6700	+11.135%	39	1,328	-7.913%
2025-11-04	14.1000	14.1000	14.1000	14.1000	+4.444%	10	1,349	+2.340%
2025-11-03	13.6400	13.6400	13.5000	13.5000	+3.766%	3	1,336	+6.889%
2025-10-29	13.0100	13.0100	13.0100	13.0100	+1.641%	1	1,336	+10.915%
2025-10-28	12.8000	12.8000	12.8000	12.8000	-1.916%	8	1,335	+12.734%
2025-10-27	13.0500	13.0500	13.0500	13.0500	-7.578%	2	1,325	+10.575%
2025-10-23	14.1200	14.1200	14.1200	14.1200	+6.566%	20	1,325	+2.195%
2025-10-22	13.2500	13.2500	13.2500	13.2500	+7.549%	3	1,305	+8.906%
2025-10-21	12.3100	12.3200	12.3100	12.3200	+0.163%	10	1,300	+17.127%
2025-10-14	12.2000	12.3000	12.2000	12.3000	+1.068%	1,251	1,300	+17.317%
2025-10-10	11.5000	12.2200	11.5000	12.1700	+10.636%	7	49	+18.570%
2025-10-08	11.0000	11.0000	11.0000	11.0000	-3.339%	36	46	+31.182%
2025-10-07	11.3800	11.3800	11.3800	11.3800	-0.437%	4	18	+26.801%
2025-10-06	11.4700	11.5500	11.4300	11.4300	-1.635%	9	18	+26.247%
2025-10-03	11.2700	11.6200	11.2300	11.6200	+1.396%	14	18	+24.182%
2025-10-02	11.4600	11.4600	11.4600	11.4600	-2.218%	4	11	+25.916%
2025-10-01	11.8000	11.8400	11.7200	11.7200	-1.014%	7	11	+23.123%
2025-09-30	12.2300	12.3100	11.8400	11.8400	-7.137%	7	10	+21.875%
2025-09-29	12.7500	12.7500	12.7500	12.7500	+3.490%	1	5	+13.176%
2025-09-23	12.3200	12.3200	12.3200	12.3200	+0.081%	3	5	+17.127%
2025-09-19	12.3100	12.3100	12.3100	12.3100	-3.299%	3	5	+17.222%
2025-09-15	12.7300	12.7300	12.7300	12.7300	0.000%	2	2	+13.354%