Dark

SMCI20280121P5
SMCI Jan 21 2028 5.00 Put (SMCI280121P00005000)
option OPRA

EOD

Sep 14, 2026

0.2800+12.000%(+0.0300)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.2800	0.2800	0.2800	0.2800	+12.000%	100	12,897	0.000%
2026-09-11	0.2500	0.2500	0.2500	0.2500	-3.846%	10	12,797	+12.000%
2026-09-08	0.2600	0.2600	0.2400	0.2600	-3.704%	2,691	12,787	+7.692%
2026-09-01	0.2700	0.2700	0.2700	0.2700	-3.571%	32	14,014	+3.704%
2026-08-31	0.2800	0.2800	0.2800	0.2800	-6.667%	1,000	14,029	0.000%
2026-08-27	0.3000	0.3000	0.3000	0.3000	+7.143%	1	13,443	-6.667%
2026-08-26	0.2800	0.2800	0.2800	0.2800	-9.677%	15	13,443	0.000%
2026-08-25	0.2900	0.3100	0.2800	0.3100	-3.125%	101	13,442	-9.677%
2026-08-18	0.3100	0.3200	0.3100	0.3200	+6.667%	100	13,442	-12.500%
2026-08-14	0.3000	0.3000	0.3000	0.3000	+11.111%	1	13,442	-6.667%
2026-08-13	0.2700	0.2700	0.2700	0.2700	-6.897%	15	13,441	+3.704%
2026-08-12	0.3700	0.3700	0.2900	0.2900	-21.622%	359	13,441	-3.448%
2026-08-11	0.3700	0.3700	0.3700	0.3700	-11.905%	10	13,423	-24.324%
2026-08-10	0.4200	0.4200	0.4200	0.4200	-4.545%	1	13,414	-33.333%
2026-08-05	0.4400	0.4400	0.4400	0.4400	-20.000%	260	13,413	-36.364%
2026-07-29	0.5300	0.5500	0.5300	0.5500	+14.583%	3	13,413	-49.091%
2026-07-24	0.4800	0.4800	0.4800	0.4800	-21.311%	1	13,413	-41.667%
2026-07-07	0.6100	0.6100	0.6100	0.6100	+1.667%	15	13,413	-54.098%
2026-07-06	0.5700	0.6000	0.5700	0.6000	-9.091%	6	13,404	-53.333%
2026-06-29	0.6600	0.6600	0.6600	0.6600	+15.789%	10	13,406	-57.576%
2026-06-25	0.5700	0.5700	0.5700	0.5700	0.000%	14	13,416	-50.877%
2026-06-22	0.5400	0.8100	0.5400	0.5700	-5.000%	11	13,420	-50.877%
2026-06-12	0.6000	0.6000	0.6000	0.6000	+7.143%	3	13,417	-53.333%
2026-06-10	0.5500	0.5600	0.5200	0.5600	-1.754%	2,002	13,417	-50.000%
2026-06-09	0.5700	0.5700	0.5700	0.5700	+16.327%	30	13,416	-50.877%
2026-06-08	0.4900	0.4900	0.4900	0.4900	+8.889%	20	13,446	-42.857%
2026-06-03	0.4300	0.4500	0.4300	0.4500	-6.250%	7	13,446	-37.778%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+6.667%	5,050	13,447	-41.667%
2026-05-29	0.5000	0.5000	0.4500	0.4500	-10.000%	16	13,497	-37.778%
2026-05-22	0.5000	0.5000	0.5000	0.5000	-12.281%	1	13,494	-44.000%
2026-05-20	0.5700	0.5700	0.5700	0.5700	-1.724%	4	13,494	-50.877%
2026-05-13	0.5500	0.5800	0.5500	0.5800	+16.000%	1,000	13,498	-51.724%
2026-05-12	0.5300	0.5700	0.5000	0.5000	-3.846%	19	13,498	-44.000%
2026-05-11	0.4500	0.5400	0.4500	0.5200	-5.455%	110	13,498	-46.154%
2026-05-08	0.5500	0.5500	0.5500	0.5500	-8.333%	50	13,788	-49.091%
2026-05-07	0.6000	0.6000	0.6000	0.6000	-14.286%	16	13,788	-53.333%
2026-05-04	0.7000	0.7000	0.7000	0.7000	0.000%	50	13,804	-60.000%
2026-04-29	0.7000	0.7200	0.7000	0.7000	-10.256%	32	13,804	-60.000%
2026-04-24	0.7800	0.7800	0.7800	0.7800	+11.429%	1	13,822	-64.103%
2026-04-22	0.7000	0.7000	0.7000	0.7000	-9.091%	5	13,822	-60.000%
2026-04-21	0.7500	0.7700	0.7100	0.7700	+4.054%	3,075	14,849	-63.636%
2026-04-17	0.7400	0.7400	0.7400	0.7400	-8.642%	1	14,849	-62.162%
2026-04-16	0.7900	0.8100	0.7900	0.8100	+8.000%	20	14,849	-65.432%
2026-04-15	0.7300	0.7500	0.7300	0.7500	-18.478%	100	14,849	-62.667%
2026-04-10	0.9200	0.9200	0.9200	0.9200	-8.911%	2	14,910	-69.565%
2026-04-08	1.0100	1.0100	1.0100	1.0100	+1.000%	1	14,908	-72.277%
2026-04-06	0.9800	1.0200	0.9800	1.0000	0.000%	12	14,907	-72.000%
2026-04-02	0.9000	1.0600	0.8900	1.0000	+33.333%	5,359	9,870	-72.000%
2026-04-01	0.9600	0.9600	0.7500	0.7500	-21.875%	2	9,870	-62.667%
2026-03-30	1.0200	1.0200	0.9600	0.9600	-4.950%	3	9,868	-70.833%
2026-03-26	1.0000	1.0200	1.0000	1.0100	+12.222%	62	9,867	-72.277%
2026-03-25	0.8600	0.9300	0.8600	0.9000	-4.255%	3	9,816	-68.889%
2026-03-24	0.9400	0.9800	0.9000	0.9400	+4.444%	26	9,816	-70.213%
2026-03-23	0.9800	1.0000	0.9000	0.9000	-5.263%	50	9,830	-68.889%
2026-03-20	0.7000	1.0000	0.6800	0.9500	+111.111%	8,696	9,805	-70.526%
2026-03-18	0.4500	0.4500	0.4500	0.4500	0.000%	1	3,939	-37.778%
2026-03-17	0.4500	0.4500	0.4500	0.4500	0.000%	1	3,939	-37.778%
2026-03-16	0.4500	0.4500	0.4500	0.4500	0.000%	100	3,939	-37.778%
2026-03-11	0.4500	0.4500	0.4500	0.4500	-10.000%	1	3,939	-37.778%
2026-03-10	0.4800	0.5000	0.4800	0.5000	0.000%	4	3,939	-44.000%
2026-03-09	0.5000	0.5000	0.5000	0.5000	+8.696%	100	3,937	-44.000%
2026-03-06	0.4600	0.4800	0.4600	0.4600	-8.000%	58	3,839	-39.130%
2026-03-05	0.5000	0.5000	0.5000	0.5000	+11.111%	1	3,839	-44.000%
2026-03-04	0.4500	0.4500	0.4500	0.4500	-13.462%	10	3,838	-37.778%
2026-03-02	0.5200	0.5200	0.5200	0.5200	0.000%	40	3,828	-46.154%
2026-02-27	0.5500	0.5500	0.5200	0.5200	+15.556%	60	3,828	-46.154%
2026-02-25	0.4500	0.4500	0.4400	0.4500	-10.000%	3	3,808	-37.778%
2026-02-24	0.5000	0.5000	0.5000	0.5000	+6.383%	100	3,808	-44.000%
2026-02-23	0.4700	0.4700	0.4700	0.4700	-6.000%	100	3,708	-40.426%
2026-02-20	0.5000	0.5000	0.5000	0.5000	+11.111%	1	3,608	-44.000%
2026-02-19	0.4600	0.4600	0.4000	0.4500	-2.174%	4	3,607	-37.778%
2026-02-13	0.4600	0.4600	0.4600	0.4600	-4.167%	100	3,544	-39.130%
2026-02-12	0.4500	0.4800	0.4300	0.4800	+4.348%	373	3,544	-41.667%
2026-02-11	0.4400	0.4600	0.4400	0.4600	+2.222%	140	3,349	-39.130%
2026-02-10	0.4000	0.4500	0.4000	0.4500	0.000%	118	3,249	-37.778%
2026-02-09	0.4800	0.4800	0.4500	0.4500	0.000%	12	3,148	-37.778%
2026-02-06	0.4500	0.4500	0.4500	0.4500	-10.000%	5	3,147	-37.778%
2026-02-05	0.5000	0.5000	0.5000	0.5000	+11.111%	130	3,147	-44.000%
2026-02-04	0.4800	0.4800	0.4500	0.4500	-11.765%	113	3,017	-37.778%
2026-02-03	0.5000	0.5100	0.5000	0.5100	+2.000%	101	2,917	-45.098%
2026-02-02	0.5400	0.5500	0.4500	0.5000	+16.279%	204	2,817	-44.000%
2026-01-30	0.5300	0.5300	0.4300	0.4300	-18.868%	265	2,661	-34.884%
2026-01-29	0.5400	0.5400	0.5300	0.5300	-1.852%	104	2,396	-47.170%
2026-01-28	0.5400	0.5400	0.5400	0.5400	0.000%	100	2,296	-48.148%
2026-01-27	0.5400	0.5400	0.5400	0.5400	0.000%	100	2,196	-48.148%
2026-01-26	0.5400	0.5400	0.5400	0.5400	-1.818%	100	2,096	-48.148%
2026-01-23	0.5500	0.5500	0.5500	0.5500	0.000%	180	1,996	-49.091%
2026-01-22	0.5500	0.5500	0.5500	0.5500	+3.774%	102	1,816	-49.091%
2026-01-21	0.5300	0.5300	0.5300	0.5300	+1.923%	100	1,714	-47.170%
2026-01-20	0.5200	0.5200	0.5200	0.5200	+4.000%	100	1,614	-46.154%
2026-01-16	0.5200	0.5200	0.5000	0.5000	-1.961%	100	1,440	-44.000%
2026-01-15	0.5100	0.5100	0.5100	0.5100	0.000%	105	1,440	-45.098%
2026-01-14	0.5100	0.5100	0.5100	0.5100	-5.556%	100	1,335	-45.098%
2026-01-13	0.5400	0.5400	0.5400	0.5400	-5.263%	100	1,235	-48.148%
2026-01-12	0.5000	0.5800	0.5000	0.5700	+14.000%	112	1,135	-50.877%
2026-01-09	0.5000	0.5000	0.5000	0.5000	0.000%	100	1,035	-44.000%
2026-01-08	0.5000	0.5000	0.5000	0.5000	0.000%	20	935	-44.000%
2026-01-07	0.5000	0.5000	0.5000	0.5000	0.000%	100	935	-44.000%
2026-01-06	0.5000	0.5000	0.5000	0.5000	-1.961%	100	835	-44.000%
2026-01-05	0.5000	0.5100	0.5000	0.5100	+8.511%	105	707	-45.098%
2025-12-26	0.4700	0.4700	0.4700	0.4700	-6.000%	1	707	-40.426%
2025-12-24	0.5000	0.5000	0.5000	0.5000	+11.111%	70	636	-44.000%
2025-12-23	0.4500	0.4500	0.4500	0.4500	-15.094%	10	636	-37.778%
2025-12-18	0.4200	0.5300	0.4200	0.5300	+17.778%	4	626	-47.170%
2025-12-10	0.4500	0.4500	0.4500	0.4500	-10.000%	1	622	-37.778%
2025-12-01	0.4500	0.5000	0.4500	0.5000	-1.961%	101	622	-44.000%
2025-11-25	0.4800	0.5100	0.4800	0.5100	+13.333%	2	622	-45.098%
2025-11-24	0.5000	0.5000	0.4500	0.4500	-2.174%	2	622	-37.778%
2025-11-21	0.6300	0.6300	0.4600	0.4600	+2.222%	3	622	-39.130%
2025-11-20	0.4500	0.4500	0.4500	0.4500	-6.250%	1	622	-37.778%
2025-11-17	0.4800	0.4800	0.4800	0.4800	+6.667%	1	622	-41.667%
2025-11-14	0.4500	0.4500	0.4500	0.4500	-10.000%	1	621	-37.778%
2025-11-13	0.4400	0.5000	0.4400	0.5000	+2.041%	273	621	-44.000%
2025-11-12	0.4400	0.4900	0.4400	0.4900	+8.889%	31	428	-42.857%
2025-11-11	0.4700	0.4700	0.4500	0.4500	0.000%	2	397	-37.778%
2025-11-10	0.4500	0.4500	0.4500	0.4500	0.000%	1	395	-37.778%
2025-11-07	0.4300	0.4500	0.4300	0.4500	0.000%	6	394	-37.778%
2025-11-06	0.4300	0.4500	0.4300	0.4500	-2.174%	3	388	-37.778%
2025-11-05	0.5000	0.5000	0.4400	0.4600	+4.545%	17	385	-39.130%
2025-11-04	0.4500	0.4500	0.4400	0.4400	-2.222%	6	369	-36.364%
2025-11-03	0.4300	0.4500	0.4300	0.4500	0.000%	4	359	-37.778%
2025-10-31	0.4500	0.4500	0.4500	0.4500	0.000%	1	359	-37.778%
2025-10-30	0.4500	0.4500	0.4500	0.4500	0.000%	4	358	-37.778%
2025-10-29	0.4500	0.4500	0.4500	0.4500	-2.174%	5	354	-37.778%
2025-10-28	0.4600	0.4800	0.4400	0.4600	0.000%	350	349	-39.130%