Dark

SMCI20281215P20
SMCI Dec 15 2028 20.00 Put (SMCI281215P00020000)
option OPRA

EOD

Sep 17, 2026

4.80-5.882%(-0.30)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.9900	4.9900	4.7700	4.8000	-5.882%	17	1,025	0.000%
2026-09-16	5.1000	5.1000	5.1000	5.1000	-2.299%	3	1,040	-5.882%
2026-09-15	5.2600	5.2600	5.1900	5.2200	+2.959%	202	1,041	-8.046%
2026-09-14	5.1000	5.1800	5.0700	5.0700	+3.469%	61	841	-5.325%
2026-09-11	4.9700	4.9700	4.9000	4.9000	-3.922%	4	830	-2.041%
2026-09-10	5.0800	5.1900	5.0800	5.1000	-0.391%	152	827	-5.882%
2026-09-09	5.0000	5.1200	5.0000	5.1200	+3.434%	20	808	-6.250%
2026-09-08	4.9500	5.0200	4.9400	4.9500	-2.941%	14	806	-3.030%
2026-09-04	5.2000	5.2000	4.9500	5.1000	-2.299%	16	810	-5.882%
2026-09-03	5.2500	5.2500	5.2200	5.2200	-2.430%	5	810	-8.046%
2026-09-02	5.3500	5.3500	5.3500	5.3500	+0.943%	1	810	-10.280%
2026-09-01	5.3800	5.4000	5.3000	5.3000	-4.505%	4	810	-9.434%
2026-08-28	5.5500	5.5500	5.5500	5.5500	+2.778%	1	806	-13.514%
2026-08-27	5.4000	5.4000	5.4000	5.4000	-4.255%	2	807	-11.111%
2026-08-25	5.6500	5.6500	5.6400	5.6400	-2.253%	50	809	-14.894%
2026-08-24	5.7700	5.7700	5.7700	5.7700	+2.852%	1	859	-16.811%
2026-08-21	5.6000	5.6100	5.6000	5.6100	-2.435%	53	858	-14.439%
2026-08-20	5.7500	5.7500	5.7500	5.7500	+0.524%	1	879	-16.522%
2026-08-18	5.7200	5.7200	5.7200	5.7200	+0.351%	20	878	-16.084%
2026-08-17	5.5000	5.7000	5.5000	5.7000	+3.448%	7	878	-15.789%
2026-08-14	5.5000	5.5100	5.5000	5.5100	+0.182%	16	880	-12.886%
2026-08-13	5.5000	5.5000	5.3300	5.5000	-4.348%	92	896	-12.727%
2026-08-12	6.1900	6.1900	5.7500	5.7500	-13.664%	27	970	-16.522%
2026-08-11	6.6000	6.6600	6.6000	6.6600	-1.625%	7	950	-27.928%
2026-08-10	6.7700	6.7700	6.7700	6.7700	-5.315%	5	950	-29.099%
2026-08-06	7.1500	7.1500	7.1500	7.1500	-2.055%	20	955	-32.867%
2026-08-05	7.1000	7.3000	7.1000	7.3000	+2.817%	6	935	-34.247%
2026-08-04	7.0500	7.1000	7.0500	7.1000	-3.401%	3	941	-32.394%
2026-08-03	7.3500	7.3500	7.3500	7.3500	-2.000%	5	943	-34.694%
2026-07-31	7.5000	7.5000	7.5000	7.5000	0.000%	1	948	-36.000%
2026-07-30	7.5000	7.5000	7.5000	7.5000	-5.063%	3	949	-36.000%
2026-07-28	7.5000	7.9000	7.5000	7.9000	+11.268%	5	949	-39.241%
2026-07-27	7.1000	7.1000	7.1000	7.1000	0.000%	2	948	-32.394%
2026-07-24	7.1000	7.1000	7.1000	7.1000	0.000%	1	948	-32.394%
2026-07-23	7.0500	7.1000	7.0000	7.1000	-1.389%	20	947	-32.394%
2026-07-22	7.0000	7.2000	7.0000	7.2000	-9.434%	3	951	-33.333%
2026-07-21	8.1400	8.1400	7.8800	7.9500	-3.049%	5	952	-39.623%
2026-07-17	8.2000	8.2600	8.1500	8.2000	+2.500%	17	953	-41.463%
2026-07-16	7.7800	8.0000	7.7800	8.0000	+2.302%	103	946	-40.000%
2026-07-15	7.8000	7.8200	7.8000	7.8200	+2.895%	5	843	-38.619%
2026-07-13	7.6000	7.6000	7.6000	7.6000	+2.703%	1	843	-36.842%
2026-07-10	7.4000	7.4000	7.4000	7.4000	-1.333%	2	842	-35.135%
2026-07-09	7.5000	7.5000	7.5000	7.5000	-7.178%	5	840	-36.000%
2026-07-07	7.8800	8.0800	7.8800	8.0800	+4.258%	12	835	-40.594%
2026-07-06	7.7500	7.7500	7.7500	7.7500	-0.641%	6	824	-38.065%
2026-07-02	7.6000	7.8200	7.3000	7.8000	+4.839%	22	806	-38.462%
2026-06-30	7.5500	7.5500	7.4400	7.4400	-4.738%	7	806	-35.484%
2026-06-29	7.1500	7.8100	7.1500	7.8100	+16.567%	106	807	-38.540%
2026-06-26	6.7000	6.7000	6.7000	6.7000	-2.899%	5	801	-28.358%
2026-06-22	6.9000	6.9000	6.9000	6.9000	-6.122%	2	796	-30.435%
2026-06-18	7.2500	7.3700	7.2500	7.3500	-3.289%	30	823	-34.694%
2026-06-17	7.5000	7.6000	7.5000	7.6000	+4.828%	3	823	-36.842%
2026-06-16	7.2500	7.2500	7.2500	7.2500	-1.361%	1	823	-33.793%
2026-06-15	7.5400	7.5400	7.3500	7.3500	+0.823%	2	822	-34.694%
2026-06-11	7.5400	7.5400	7.2900	7.2900	-2.148%	2	822	-34.156%
2026-06-10	6.5000	7.4500	6.5000	7.4500	+30.931%	23	821	-35.570%
2026-06-03	5.4500	5.6900	4.6000	5.6900	+2.154%	6	798	-15.641%
2026-06-02	7.0000	7.0000	5.4800	5.5700	-3.966%	23	792	-13.824%
2026-06-01	5.7000	5.8000	5.7000	5.8000	-2.521%	2	815	-17.241%
2026-05-29	5.7500	5.9500	5.7500	5.9500	-0.335%	28	815	-19.328%
2026-05-28	6.0200	6.2500	5.8500	5.9700	-1.159%	107	806	-19.598%
2026-05-27	6.1000	6.1000	6.0400	6.0400	-5.181%	3	702	-20.530%
2026-05-26	6.0000	6.3700	6.0000	6.3700	+3.241%	4	703	-24.647%
2026-05-22	6.2400	6.2600	6.1700	6.1700	-0.484%	64	699	-22.204%
2026-05-21	6.2000	6.2000	6.2000	6.2000	-7.463%	2	739	-22.581%
2026-05-20	6.7000	6.7000	6.7000	6.7000	-3.597%	1	739	-28.358%
2026-05-18	6.9500	6.9500	6.9500	6.9500	+2.206%	1	742	-30.935%
2026-05-15	6.9100	6.9100	6.7400	6.8000	+1.949%	5	742	-29.412%
2026-05-14	6.6200	6.6700	6.6200	6.6700	-2.628%	11	740	-28.036%
2026-05-12	6.6500	6.8500	6.6500	6.8500	+5.385%	14	729	-29.927%
2026-05-11	6.3000	6.5000	6.3000	6.5000	+19.048%	3	729	-26.154%
2026-05-06	7.0000	7.0500	5.4600	5.4600	-24.690%	100	732	-12.088%
2026-05-05	7.4000	7.4000	7.0600	7.2500	-7.051%	42	763	-33.793%
2026-05-04	7.0000	7.8000	7.0000	7.8000	+4.000%	62	771	-38.462%
2026-05-01	7.5000	7.5000	7.5000	7.5000	+1.351%	1	711	-36.000%
2026-04-28	7.4000	7.4000	7.4000	7.4000	-0.671%	2	711	-35.135%
2026-04-27	7.5500	7.5500	7.3300	7.4500	+1.361%	6	709	-35.570%
2026-04-24	7.4000	7.4000	7.1500	7.3500	+3.521%	11	707	-34.694%
2026-04-22	7.2000	7.2000	7.1000	7.1000	-1.389%	4	700	-32.394%
2026-04-21	7.2500	7.4200	7.2000	7.2000	+2.857%	6	702	-33.333%
2026-04-20	6.9500	7.2500	6.9500	7.0000	-3.978%	31	702	-31.429%
2026-04-17	7.2400	7.3000	7.2400	7.2900	-0.137%	6	671	-34.156%
2026-04-16	7.4000	7.4000	7.3000	7.3000	-3.821%	2	671	-34.247%
2026-04-15	7.5500	7.5900	7.5000	7.5900	+0.530%	13	671	-36.759%
2026-04-14	7.4500	7.6500	7.4500	7.5500	-7.814%	141	680	-36.424%
2026-04-10	8.4000	8.4000	8.0000	8.1900	-7.978%	11	543	-41.392%
2026-04-06	8.9000	8.9000	8.9000	8.9000	-0.336%	1	549	-46.067%
2026-03-30	9.0000	9.0000	8.9300	8.9300	-0.778%	15	548	-46.249%
2026-03-27	8.8500	9.0000	8.8500	9.0000	+2.857%	24	553	-46.667%
2026-03-26	8.6000	8.7500	8.6000	8.7500	+5.422%	15	529	-45.143%
2026-03-25	8.2900	8.4500	8.2900	8.3000	-5.251%	29	514	-42.169%
2026-03-24	8.6200	8.8000	8.6000	8.7600	+2.217%	19	485	-45.205%
2026-03-23	8.9300	8.9300	8.5000	8.5700	-3.164%	257	474	-43.991%
2026-03-20	7.4000	8.8500	7.4000	8.8500	+50.510%	308	250	-45.763%
2026-03-16	5.8800	5.8800	5.8800	5.8800	-0.339%	5	71	-18.367%
2026-03-05	5.9000	5.9000	5.9000	5.9000	-6.940%	4	67	-18.644%
2026-02-18	6.3400	6.3400	6.3400	6.3400	+1.440%	10	63	-24.290%
2026-02-12	6.2500	6.2500	6.2500	6.2500	+7.388%	1	53	-23.200%
2026-02-10	5.8200	5.8200	5.8200	5.8200	-0.683%	4	52	-17.526%
2026-02-04	5.8100	5.8600	5.8100	5.8600	-8.438%	5	50	-18.089%
2026-02-03	6.4100	6.4600	6.3300	6.4000	-12.329%	11	47	-25.000%
2026-02-02	6.2500	7.3000	6.2500	7.3000	+16.800%	11	44	-34.247%
2026-01-30	6.2500	6.2500	6.2500	6.2500	-0.478%	2	40	-23.200%
2026-01-29	6.3100	6.3100	6.2800	6.2800	+2.114%	8	38	-23.567%
2026-01-26	6.1500	6.1500	6.1500	6.1500	+6.586%	1	30	-21.951%
2026-01-21	5.7700	5.7700	5.7700	5.7700	+8.868%	1	29	-16.811%
2026-01-20	5.9700	6.1500	5.3000	5.3000	-16.272%	8	30	-9.434%
2026-01-14	6.3300	6.3300	6.3300	6.3300	-0.158%	10	22	-24.171%
2026-01-13	6.2000	6.3400	6.2000	6.3400	+4.105%	2	12	-24.290%
2026-01-12	6.0900	6.0900	6.0900	6.0900	0.000%	10	10	-21.182%