Dark

SMCI20260918P22
SMCI Sep 18 2026 22.00 Put (SMCI260918P00022000)
option OPRA

Expired

Sep 11, 2026

0.01000.000%(0.0000)472

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0100	0.0100	0.0100	0.0100	0.000%	472	6,181	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	-66.667%	1	5,759	0.000%
2026-09-08	0.0300	0.0300	0.0300	0.0300	+50.000%	1	5,760	-66.667%
2026-09-04	0.0200	0.0200	0.0200	0.0200	0.000%	243	5,619	-50.000%
2026-09-03	0.0100	0.0200	0.0100	0.0200	-33.333%	6	5,619	-50.000%
2026-09-02	0.0300	0.0300	0.0300	0.0300	0.000%	21	5,619	-66.667%
2026-08-31	0.0300	0.0600	0.0300	0.0300	-40.000%	8	5,619	-66.667%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-28.571%	1	5,624	-80.000%
2026-08-26	0.0700	0.0700	0.0700	0.0700	+40.000%	4	5,625	-85.714%
2026-08-25	0.0300	0.0500	0.0300	0.0500	-16.667%	3	5,627	-80.000%
2026-08-21	0.0600	0.0600	0.0500	0.0600	-33.333%	7	5,629	-83.333%
2026-08-19	0.1200	0.1200	0.0700	0.0900	+50.000%	7	5,631	-88.889%
2026-08-18	0.1200	0.1200	0.0600	0.0600	0.000%	29	5,633	-83.333%
2026-08-17	0.1000	0.1000	0.0600	0.0600	0.000%	12	5,620	-83.333%
2026-08-14	0.0800	0.0800	0.0500	0.0600	-14.286%	2,621	5,414	-83.333%
2026-08-13	0.1000	0.1000	0.0600	0.0700	0.000%	39	3,868	-85.714%
2026-08-12	0.4200	0.4200	0.0500	0.0700	-83.333%	412	3,883	-85.714%
2026-08-11	0.3400	0.4200	0.3200	0.4200	+7.692%	450	3,865	-97.619%
2026-08-10	0.3800	0.4100	0.3100	0.3900	-22.000%	44	4,019	-97.436%
2026-08-07	0.6900	0.6900	0.5000	0.5000	-34.211%	156	4,016	-98.000%
2026-08-06	0.7200	0.7600	0.7000	0.7600	+10.145%	6	4,145	-98.684%
2026-08-05	0.7400	0.7400	0.6800	0.6900	-4.167%	7	4,146	-98.551%
2026-08-04	0.9700	1.0100	0.7200	0.7200	-33.945%	70	4,145	-98.611%
2026-08-03	1.1500	1.1500	1.0900	1.0900	-8.403%	34	4,172	-99.083%
2026-07-31	1.0500	1.3400	1.0500	1.1900	-8.462%	17	4,157	-99.160%
2026-07-30	1.2900	1.3800	1.2800	1.3000	-23.529%	52	4,149	-99.231%
2026-07-29	1.3000	1.7000	1.2200	1.7000	+37.097%	471	4,149	-99.412%
2026-07-28	1.1900	1.4500	1.1900	1.2400	+20.388%	128	3,956	-99.194%
2026-07-27	0.9500	1.2200	0.9500	1.0300	-2.830%	40	3,891	-99.029%
2026-07-24	1.0800	1.2200	1.0400	1.0600	+17.778%	33	3,875	-99.057%
2026-07-23	1.0000	1.0000	0.9000	0.9000	-18.182%	6	3,847	-98.889%
2026-07-22	1.4300	1.4300	1.0600	1.1000	-51.111%	322	3,850	-99.091%
2026-07-21	2.2000	2.2500	2.2000	2.2500	-14.773%	12	3,952	-99.556%
2026-07-20	2.5300	2.6400	2.4900	2.6400	+5.600%	113	3,945	-99.621%
2026-07-17	2.3500	2.7100	2.3500	2.5000	+5.042%	189	3,837	-99.600%
2026-07-16	2.0500	2.3800	2.0500	2.3800	+24.607%	378	3,713	-99.580%
2026-07-15	1.8700	1.9100	1.8000	1.9100	+9.143%	54	3,762	-99.476%
2026-07-13	1.7000	1.7500	1.6200	1.7500	+13.636%	16	3,714	-99.429%
2026-07-10	1.6000	1.6000	1.5400	1.5400	-7.784%	5	3,709	-99.351%
2026-07-09	1.6300	1.6700	1.6000	1.6700	-8.743%	20	3,706	-99.401%
2026-07-08	2.3000	2.3000	1.8300	1.8300	-20.087%	44	3,721	-99.454%
2026-07-07	2.2100	2.4700	2.1800	2.2900	+6.019%	45	3,718	-99.563%
2026-07-06	2.1400	2.1600	2.0700	2.1600	+8.000%	9	3,705	-99.537%
2026-07-02	1.8600	2.0000	1.7700	2.0000	+3.093%	19	3,681	-99.500%
2026-07-01	1.9700	1.9700	1.8600	1.9400	+5.435%	189	3,681	-99.485%
2026-06-30	1.8900	1.8900	1.7200	1.8400	-6.122%	95	3,554	-99.457%
2026-06-29	1.4600	2.0000	1.4300	1.9600	+43.066%	25	3,491	-99.490%
2026-06-26	1.3500	1.3700	1.3500	1.3700	+1.481%	3	3,469	-99.270%
2026-06-25	1.1900	1.3500	1.1900	1.3500	+3.846%	55	3,468	-99.259%
2026-06-24	1.2600	1.3000	1.2000	1.3000	+10.169%	13	3,523	-99.231%
2026-06-23	1.0700	1.1800	1.0700	1.1800	+12.381%	8	3,521	-99.153%
2026-06-22	1.2000	1.2000	1.0300	1.0500	-31.818%	16	3,520	-99.048%
2026-06-18	1.8400	1.8500	1.5400	1.5400	-23.000%	33	3,444	-99.351%
2026-06-17	1.6900	2.0000	1.6900	2.0000	+13.636%	52	3,444	-99.500%
2026-06-16	1.6500	1.8500	1.6500	1.7600	+8.642%	15	3,444	-99.432%
2026-06-15	1.6000	1.6500	1.6000	1.6200	-14.737%	26	3,492	-99.383%
2026-06-12	1.8800	1.9700	1.7700	1.9000	+1.604%	91	3,492	-99.474%
2026-06-11	2.2000	2.2000	1.8700	1.8700	-4.103%	25	3,492	-99.465%
2026-06-10	1.1900	1.9500	1.1900	1.9500	+153.247%	24	3,470	-99.487%
2026-06-09	0.8400	0.8400	0.7700	0.7700	+10.000%	3	3,460	-98.701%
2026-06-05	0.9600	0.9600	0.7000	0.7000	+22.807%	167	3,457	-98.571%
2026-06-04	0.5700	0.5700	0.5700	0.5700	+3.636%	1	3,292	-98.246%
2026-06-03	0.5500	0.5500	0.5500	0.5500	-9.836%	1	3,293	-98.182%
2026-06-01	0.6100	0.6100	0.6100	0.6100	-1.613%	1	3,293	-98.361%
2026-05-29	0.7800	0.7800	0.6200	0.6200	-33.333%	4	3,294	-98.387%
2026-05-28	1.0100	1.0400	0.9300	0.9300	-14.679%	34	3,298	-98.925%
2026-05-27	1.0600	1.1300	0.9900	1.0900	-3.540%	13	3,298	-99.083%
2026-05-26	1.1000	1.1600	1.0900	1.1300	+0.893%	7	3,303	-99.115%
2026-05-22	1.1600	1.1900	1.1200	1.1200	-18.841%	15	3,306	-99.107%
2026-05-21	1.3600	1.4100	1.3600	1.3800	+3.759%	49	3,311	-99.275%
2026-05-20	1.5000	1.5000	1.3100	1.3300	-16.875%	39	3,311	-99.248%
2026-05-19	1.6800	1.6800	1.6000	1.6000	+1.911%	5	3,336	-99.375%
2026-05-18	1.5600	1.7800	1.5600	1.5700	-4.268%	239	3,336	-99.363%
2026-05-15	1.7100	1.7200	1.5800	1.6400	+11.565%	76	3,336	-99.390%
2026-05-14	1.6000	1.6000	1.4300	1.4700	-2.000%	24	3,394	-99.320%
2026-05-13	1.5200	1.5200	1.4600	1.5000	0.000%	52	3,407	-99.333%
2026-05-12	1.5700	1.5700	1.5000	1.5000	+20.000%	4	3,407	-99.333%
2026-05-11	1.2500	1.2500	1.2500	1.2500	-14.966%	1	3,407	-99.200%
2026-05-07	1.4700	1.4700	1.4700	1.4700	+8.088%	10	3,379	-99.320%
2026-05-06	1.5400	1.5700	1.3600	1.3600	-44.490%	20	3,379	-99.265%
2026-05-05	2.4700	2.5100	2.4300	2.4500	-3.162%	2,203	3,396	-99.592%
2026-05-04	2.4900	2.5300	2.4900	2.5300	-1.938%	30	1,196	-99.605%
2026-05-01	2.4600	2.5900	2.4500	2.5800	-7.527%	160	1,126	-99.612%
2026-04-30	2.7900	2.7900	2.7900	2.7900	-3.460%	2	1,126	-99.642%
2026-04-29	2.8900	2.8900	2.8900	2.8900	+9.057%	39	1,124	-99.654%
2026-04-28	2.6400	2.6500	2.6400	2.6500	+3.113%	250	1,138	-99.623%
2026-04-27	2.4200	2.5700	2.4200	2.5700	+12.719%	5	897	-99.611%
2026-04-24	2.4700	2.5300	2.2800	2.2800	-11.628%	10	899	-99.561%
2026-04-23	2.6500	2.7500	2.5500	2.5800	+15.695%	16	897	-99.612%
2026-04-22	2.2300	2.2300	2.1500	2.2300	0.000%	9	898	-99.552%
2026-04-21	2.2300	2.2300	2.2300	2.2300	-4.292%	6	900	-99.552%
2026-04-20	2.5000	2.5000	2.3200	2.3300	-3.320%	35	900	-99.571%
2026-04-17	2.3500	2.4100	2.3500	2.4100	-1.633%	8	906	-99.585%
2026-04-16	2.6200	2.6200	2.4500	2.4500	-11.871%	92	902	-99.592%
2026-04-15	2.7800	2.7800	2.7800	2.7800	-1.418%	5	891	-99.640%
2026-04-14	2.7800	2.8400	2.7800	2.8200	-11.875%	79	886	-99.645%
2026-04-13	3.2000	3.2000	3.2000	3.2000	-9.859%	84	890	-99.688%
2026-04-10	3.8000	3.8000	3.5500	3.5500	-15.476%	61	911	-99.718%
2026-04-09	4.1500	4.2000	4.0500	4.2000	-3.448%	90	872	-99.762%
2026-04-08	4.2000	4.3500	4.2000	4.3500	-5.435%	17	791	-99.770%
2026-04-07	4.8000	4.8500	4.6000	4.6000	+1.099%	31	808	-99.783%
2026-04-06	4.5500	4.5500	4.5000	4.5500	+4.598%	96	784	-99.780%
2026-04-02	4.6000	4.6000	4.2500	4.3500	+2.353%	508	290	-99.770%
2026-04-01	4.2500	4.2500	4.2500	4.2500	-6.798%	4	290	-99.765%
2026-03-31	5.0000	5.0000	4.5600	4.5600	-9.344%	144	286	-99.781%
2026-03-30	5.0000	5.0300	5.0000	5.0300	-1.949%	5	150	-99.801%
2026-03-27	5.1200	5.1300	5.1200	5.1300	+4.694%	10	145	-99.805%
2026-03-26	5.0000	5.0000	4.7500	4.9000	-1.408%	101	135	-99.796%
2026-03-24	4.9700	4.9700	4.9700	4.9700	-0.201%	1	95	-99.799%
2026-03-23	5.0000	5.0000	4.9000	4.9800	0.000%	94	0	-99.799%