Dark

SMCI20260918P15
SMCI Sep 18 2026 15.00 Put (SMCI260918P00015000)
option OPRA

Expired

Sep 16, 2026

0.01000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,034	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	5	4,035	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,040	0.000%
2026-09-04	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,041	0.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	0.000%	1	4,041	0.000%
2026-08-31	0.0100	0.0100	0.0100	0.0100	-75.000%	3	4,042	0.000%
2026-08-28	0.0400	0.0400	0.0400	0.0400	+100.000%	1	4,044	-75.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	+100.000%	2	4,043	-50.000%
2026-08-25	0.0100	0.0100	0.0100	0.0100	-88.889%	70	4,041	0.000%
2026-08-24	0.0900	0.0900	0.0900	0.0900	+125.000%	1	4,041	-88.889%
2026-08-18	0.0400	0.0400	0.0400	0.0400	+33.333%	2	4,042	-75.000%
2026-08-17	0.0500	0.0500	0.0300	0.0300	+200.000%	4	4,040	-66.667%
2026-08-14	0.0500	0.0500	0.0100	0.0100	-50.000%	21	4,036	0.000%
2026-08-13	0.0300	0.0300	0.0200	0.0200	-33.333%	15	4,043	-50.000%
2026-08-12	0.0200	0.0400	0.0100	0.0300	-40.000%	90	4,048	-66.667%
2026-08-11	0.0800	0.0800	0.0300	0.0500	-44.444%	70	4,084	-80.000%
2026-08-10	0.0700	0.0900	0.0500	0.0900	+50.000%	3	4,124	-88.889%
2026-08-07	0.0700	0.0900	0.0600	0.0600	-40.000%	21	4,125	-83.333%
2026-08-06	0.0800	0.1200	0.0800	0.1000	+11.111%	62	4,114	-90.000%
2026-08-05	0.0900	0.1200	0.0700	0.0900	-10.000%	440	4,091	-88.889%
2026-08-04	0.1200	0.1500	0.1000	0.1000	-47.368%	140	3,804	-90.000%
2026-08-03	0.1700	0.1900	0.1700	0.1900	+18.750%	28	3,736	-94.737%
2026-07-31	0.1800	0.1900	0.1500	0.1600	-23.810%	32	3,750	-93.750%
2026-07-30	0.2200	0.2200	0.2100	0.2100	-8.696%	3	3,747	-95.238%
2026-07-29	0.2300	0.2300	0.2300	0.2300	+4.545%	5	3,747	-95.652%
2026-07-28	0.2100	0.2400	0.2100	0.2200	+37.500%	65	3,747	-95.455%
2026-07-27	0.1800	0.2200	0.1600	0.1600	-15.789%	28	3,744	-93.750%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-5.000%	1	3,728	-94.737%
2026-07-22	0.1900	0.2700	0.1800	0.2000	-52.381%	82	3,729	-95.000%
2026-07-21	0.4200	0.4200	0.4200	0.4200	-2.326%	2	3,739	-97.619%
2026-07-20	0.4300	0.4300	0.4300	0.4300	-4.444%	2	3,739	-97.674%
2026-07-17	0.4800	0.4800	0.4400	0.4500	+2.273%	13	3,739	-97.778%
2026-07-16	0.3900	0.4400	0.3900	0.4400	+25.714%	223	3,727	-97.727%
2026-07-15	0.3400	0.3500	0.3400	0.3500	0.000%	41	3,881	-97.143%
2026-07-13	0.3400	0.3500	0.3000	0.3500	-14.634%	29	3,871	-97.143%
2026-07-10	0.4100	0.4100	0.4100	0.4100	+10.811%	1	3,871	-97.561%
2026-07-09	0.3700	0.3700	0.3700	0.3700	-19.565%	40	3,871	-97.297%
2026-07-06	0.4600	0.4600	0.4600	0.4600	-9.804%	4	3,872	-97.826%
2026-07-02	0.4000	0.5100	0.4000	0.5100	+21.429%	45	3,825	-98.039%
2026-07-01	0.4200	0.4200	0.4200	0.4200	+2.439%	25	3,825	-97.619%
2026-06-30	0.4500	0.4500	0.3500	0.4100	-10.870%	116	3,825	-97.561%
2026-06-29	0.2800	0.5000	0.2800	0.4600	+35.294%	57	3,847	-97.826%
2026-06-25	0.2700	0.3400	0.2700	0.3400	+13.333%	40	3,856	-97.059%
2026-06-24	0.2800	0.3000	0.2800	0.3000	+3.448%	36	3,866	-96.667%
2026-06-23	0.3400	0.3400	0.2900	0.2900	+20.833%	11	3,872	-96.552%
2026-06-22	0.2500	0.2800	0.2200	0.2400	-35.135%	37	3,883	-95.833%
2026-06-18	0.4100	0.4100	0.3700	0.3700	-13.953%	27	3,866	-97.297%
2026-06-17	0.3600	0.4300	0.3600	0.4300	+10.256%	24	3,866	-97.674%
2026-06-16	0.4400	0.4400	0.3900	0.3900	+2.632%	55	3,866	-97.436%
2026-06-15	0.3800	0.3800	0.3800	0.3800	-22.449%	1	3,830	-97.368%
2026-06-12	0.4900	0.4900	0.4900	0.4900	+2.083%	1	3,830	-97.959%
2026-06-11	0.4400	0.5400	0.4400	0.4800	-4.000%	24	3,830	-97.917%
2026-06-10	0.2700	0.5000	0.2700	0.5000	+163.158%	75	3,808	-98.000%
2026-06-09	0.2800	0.2800	0.1600	0.1900	-5.000%	7	3,763	-94.737%
2026-06-05	0.2000	0.2000	0.2000	0.2000	+42.857%	1	3,766	-95.000%
2026-06-03	0.2700	0.2700	0.1400	0.1400	-12.500%	16	3,767	-92.857%
2026-06-02	0.1800	0.1900	0.1300	0.1600	-42.857%	78	3,772	-93.750%
2026-05-29	0.2000	0.2800	0.2000	0.2800	0.000%	13	3,849	-96.429%
2026-05-28	0.3000	0.3000	0.2800	0.2800	-28.205%	19	3,853	-96.429%
2026-05-26	0.3900	0.3900	0.3900	0.3900	+5.405%	20	3,869	-97.436%
2026-05-22	0.3600	0.3700	0.3600	0.3700	0.000%	11	3,889	-97.297%
2026-05-21	0.3700	0.3700	0.3700	0.3700	-21.277%	2	3,890	-97.297%
2026-05-19	0.4700	0.4700	0.4700	0.4700	-2.083%	1	3,890	-97.872%
2026-05-18	0.4700	0.4800	0.4700	0.4800	-4.000%	55	3,890	-97.917%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+13.636%	4	3,890	-98.000%
2026-05-13	0.4300	0.4400	0.4300	0.4400	+4.762%	11	3,885	-97.727%
2026-05-12	0.4000	0.4200	0.4000	0.4200	+35.484%	16	3,885	-97.619%
2026-05-11	0.5000	0.5000	0.3100	0.3100	-31.111%	7	3,885	-96.774%
2026-05-08	0.4600	0.4600	0.4500	0.4500	+7.143%	10	3,893	-97.778%
2026-05-07	0.4100	0.4200	0.4100	0.4200	-17.647%	13	3,893	-97.619%
2026-05-06	0.5600	0.5700	0.4500	0.5100	-26.087%	102	3,903	-98.039%
2026-05-05	0.7500	0.7500	0.6900	0.6900	-4.167%	26	3,970	-98.551%
2026-05-04	0.7500	0.7600	0.7000	0.7200	-10.000%	37	3,995	-98.611%
2026-05-01	0.7800	0.8100	0.7400	0.8000	-6.977%	25	3,999	-98.750%
2026-04-30	0.8600	0.8600	0.8400	0.8600	+2.381%	6	3,999	-98.837%
2026-04-28	0.8500	0.8500	0.8300	0.8400	+12.000%	4	3,997	-98.810%
2026-04-27	0.7300	0.7700	0.7300	0.7500	-6.250%	18	4,000	-98.667%
2026-04-24	0.8500	0.8500	0.8000	0.8000	-17.526%	22	4,010	-98.750%
2026-04-23	0.9600	0.9700	0.9600	0.9700	+32.877%	2	3,995	-98.969%
2026-04-21	0.7300	0.7700	0.6900	0.7300	-2.667%	55	4,029	-98.630%
2026-04-20	0.8100	0.8100	0.7500	0.7500	-3.846%	106	4,029	-98.667%
2026-04-17	0.8000	0.8000	0.7800	0.7800	-23.529%	6	3,935	-98.718%
2026-04-15	1.0400	1.0400	1.0200	1.0200	-4.673%	6	3,940	-99.020%
2026-04-14	1.0800	1.0800	1.0700	1.0700	-9.322%	2	3,946	-99.065%
2026-04-13	1.3500	1.4500	1.1700	1.1800	-21.333%	269	3,945	-99.153%
2026-04-09	1.5300	1.5300	1.5000	1.5000	-6.250%	42	3,944	-99.333%
2026-04-08	1.5900	1.6000	1.5800	1.6000	-13.043%	23	3,986	-99.375%
2026-04-07	1.8500	1.8500	1.8200	1.8400	+2.222%	36	3,973	-99.457%
2026-04-06	1.7000	1.8000	1.7000	1.8000	+8.434%	70	3,973	-99.444%
2026-04-02	1.7500	1.7900	1.6000	1.6600	-1.190%	343	3,610	-99.398%
2026-03-31	1.8500	1.8500	1.6800	1.6800	-16.000%	2	3,610	-99.405%
2026-03-30	1.9500	2.0000	1.9200	2.0000	-1.961%	63	3,610	-99.500%
2026-03-27	1.9900	2.0500	1.9000	2.0400	+0.493%	919	3,606	-99.510%
2026-03-26	1.7800	2.0300	1.7800	2.0300	+20.833%	4	3,468	-99.507%
2026-03-25	1.6600	1.7500	1.4500	1.6800	-14.286%	36	3,467	-99.405%
2026-03-24	1.9100	1.9700	1.9100	1.9600	+4.813%	2,026	3,448	-99.490%
2026-03-23	2.3500	2.4500	1.8400	1.8700	-19.742%	782	3,530	-99.465%
2026-03-20	1.4000	2.3300	1.4000	2.3300	+228.169%	1,279	3,173	-99.571%
2026-03-19	0.7100	0.7100	0.7100	0.7100	+7.576%	10	2,239	-98.592%
2026-03-18	0.6600	0.6600	0.6600	0.6600	-13.158%	5	2,229	-98.485%
2026-03-13	0.7600	0.7600	0.7600	0.7600	+5.556%	40	2,229	-98.684%
2026-03-04	0.8500	0.8500	0.7200	0.7200	-12.195%	2	2,189	-98.611%
2026-03-03	0.8200	0.8200	0.8200	0.8200	+15.493%	1	2,189	-98.780%
2026-02-26	0.7100	0.7100	0.7100	0.7100	-8.974%	1	2,188	-98.592%
2026-02-24	0.7800	0.7800	0.7800	0.7800	-3.704%	10	2,188	-98.718%
2026-02-23	0.8100	0.8100	0.8100	0.8100	+3.846%	2	2,178	-98.765%
2026-02-20	0.7800	0.7800	0.7800	0.7800	-3.704%	10	2,176	-98.718%
2026-02-19	0.8100	0.8100	0.8100	0.8100	0.000%	30	2,169	-98.765%
2026-02-13	0.8500	0.8500	0.8100	0.8100	+1.250%	11	2,139	-98.765%
2026-02-12	0.8000	0.8000	0.8000	0.8000	+11.111%	8	2,139	-98.750%
2026-02-10	0.7200	0.7200	0.7200	0.7200	-8.861%	15	2,139	-98.611%
2026-02-09	0.7900	0.7900	0.7900	0.7900	-4.819%	1	2,139	-98.734%
2026-02-04	0.7900	0.8300	0.7900	0.8300	-16.162%	7	2,138	-98.795%
2026-02-03	1.0600	1.0600	0.9900	0.9900	+4.211%	3	2,140	-98.990%
2026-02-02	0.9500	0.9500	0.9500	0.9500	-3.061%	40	2,138	-98.947%
2026-01-30	0.9800	0.9800	0.9800	0.9800	-2.000%	5	2,178	-98.980%
2026-01-29	1.0000	1.0000	1.0000	1.0000	+5.263%	1	2,178	-99.000%
2026-01-27	1.0000	1.0000	0.9500	0.9500	-1.042%	2	2,177	-98.947%
2026-01-26	0.9600	0.9600	0.9600	0.9600	+6.667%	15	2,176	-98.958%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-10.000%	40	2,161	-98.889%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-3.846%	1	2,161	-99.000%
2026-01-21	0.9500	1.0400	0.9500	1.0400	-0.952%	50	2,161	-99.038%
2026-01-20	0.9900	1.0500	0.9900	1.0500	+7.143%	20	2,136	-99.048%
2026-01-16	1.0300	1.0300	0.9800	0.9800	-14.783%	15	2,126	-98.980%
2026-01-14	1.1500	1.1500	1.1500	1.1500	+1.770%	1	2,126	-99.130%
2026-01-13	1.1000	1.1400	1.1000	1.1300	+4.630%	12	2,125	-99.115%
2026-01-02	1.0800	1.0800	1.0800	1.0800	-6.897%	50	2,121	-99.074%
2025-12-26	1.1600	1.1600	1.1600	1.1600	+10.476%	5	2,071	-99.138%
2025-12-24	1.0100	1.0500	1.0000	1.0500	+2.941%	13	2,065	-99.048%
2025-12-23	1.0200	1.0200	1.0200	1.0200	-1.923%	1	2,065	-99.020%
2025-12-22	1.0400	1.0400	1.0400	1.0400	-9.565%	3	2,065	-99.038%
2025-12-19	1.1500	1.1700	1.1200	1.1500	+4.545%	2,000	2,065	-99.130%
2025-12-16	1.1000	1.1000	1.1000	1.1000	+2.804%	20	118	-99.091%
2025-12-15	1.0700	1.0700	1.0700	1.0700	+5.941%	5	98	-99.065%
2025-12-12	1.0100	1.0100	1.0100	1.0100	+3.061%	10	93	-99.010%
2025-12-11	0.9700	0.9900	0.9700	0.9800	-1.010%	10	83	-98.980%
2025-12-10	0.9400	0.9900	0.9400	0.9900	+3.125%	10	73	-98.990%
2025-12-09	0.9600	0.9600	0.9600	0.9600	-4.000%	5	63	-98.958%
2025-12-08	0.9700	1.0000	0.9700	1.0000	-20.000%	41	60	-99.000%
2025-11-28	1.2500	1.2500	1.2500	1.2500	+10.619%	1	19	-99.200%
2025-11-26	1.1300	1.1300	1.1300	1.1300	-6.612%	1	18	-99.115%
2025-11-25	1.2100	1.2100	1.2100	1.2100	+1.681%	1	18	-99.174%
2025-11-24	1.1900	1.1900	1.1900	1.1900	-1.653%	1	18	-99.160%
2025-11-19	1.2100	1.2100	1.2100	1.2100	+6.140%	1	18	-99.174%
2025-11-18	1.1400	1.1400	1.1400	1.1400	+12.871%	3	18	-99.123%
2025-11-14	1.0100	1.0100	1.0100	1.0100	+20.238%	1	15	-99.010%
2025-11-04	0.8400	0.8400	0.8400	0.8400	+16.667%	1	14	-98.810%
2025-10-31	0.6400	0.7200	0.6400	0.7200	-6.494%	2	14	-98.611%
2025-10-29	0.6700	0.7700	0.6700	0.7700	+8.451%	2	13	-98.701%
2025-10-28	0.6500	0.7100	0.6500	0.7100	+4.412%	2	12	-98.592%
2025-10-27	0.6800	0.6800	0.6800	0.6800	-12.821%	1	12	-98.529%
2025-10-24	0.7800	0.7800	0.7800	0.7800	0.000%	11	11	-98.718%