Dark

SMCI20260918P24
SMCI Sep 18 2026 24.00 Put (SMCI260918P00024000)
option OPRA

Expired

Sep 14, 2026

0.0300+200.000%(+0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0100	0.0300	0.0100	0.0300	+200.000%	11	3,554	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	-50.000%	406	3,553	+200.000%
2026-09-10	0.0300	0.0300	0.0200	0.0200	+100.000%	5	3,347	+50.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	-50.000%	1	3,346	+200.000%
2026-09-08	0.0200	0.0200	0.0200	0.0200	0.000%	3	3,346	+50.000%
2026-09-03	0.0200	0.0200	0.0200	0.0200	-50.000%	2	3,346	+50.000%
2026-09-02	0.0400	0.0400	0.0400	0.0400	-20.000%	4	3,344	-25.000%
2026-08-31	0.0700	0.0700	0.0500	0.0500	+25.000%	4	3,346	-40.000%
2026-08-28	0.0800	0.0800	0.0400	0.0400	-42.857%	5	3,344	-25.000%
2026-08-27	0.0600	0.0700	0.0600	0.0700	+40.000%	8	3,346	-57.143%
2026-08-26	0.0500	0.0500	0.0500	0.0500	-28.571%	9	3,352	-40.000%
2026-08-25	0.1400	0.1400	0.0700	0.0700	-22.222%	7	3,361	-57.143%
2026-08-24	0.1100	0.1100	0.0900	0.0900	0.000%	20	3,367	-66.667%
2026-08-20	0.0900	0.0900	0.0900	0.0900	-18.182%	1	3,383	-66.667%
2026-08-19	0.1100	0.1100	0.1100	0.1100	0.000%	7	3,383	-72.727%
2026-08-18	0.1200	0.1200	0.1000	0.1100	+10.000%	10	3,390	-72.727%
2026-08-17	0.1200	0.1200	0.0800	0.1000	0.000%	19	3,389	-70.000%
2026-08-14	0.1100	0.1300	0.0900	0.1000	-23.077%	78	3,391	-70.000%
2026-08-13	0.1000	0.1300	0.0900	0.1300	+8.333%	113	3,422	-76.923%
2026-08-12	0.3900	0.3900	0.1100	0.1200	-82.353%	474	3,423	-75.000%
2026-08-11	0.7000	0.7200	0.6200	0.6800	-6.849%	151	3,603	-95.588%
2026-08-10	0.7300	0.7300	0.6200	0.7300	-17.978%	281	3,540	-95.890%
2026-08-07	1.1500	1.1900	0.8800	0.8900	-28.226%	315	3,338	-96.629%
2026-08-06	1.3000	1.3000	1.1100	1.2400	+6.897%	87	3,331	-97.581%
2026-08-05	1.1500	1.1800	1.0600	1.1600	+0.870%	209	3,311	-97.414%
2026-08-04	1.4800	1.5500	1.1500	1.1500	-29.878%	116	3,143	-97.391%
2026-08-03	1.8400	1.9200	1.6400	1.6400	-6.286%	39	3,161	-98.171%
2026-07-31	1.7100	2.0200	1.7100	1.7500	-12.500%	482	3,155	-98.286%
2026-07-30	2.0200	2.0200	1.9500	2.0000	-23.954%	303	2,988	-98.500%
2026-07-29	2.0000	2.6300	2.0000	2.6300	+36.979%	86	2,874	-98.859%
2026-07-28	2.0200	2.1500	1.9000	1.9200	+16.364%	19	2,821	-98.438%
2026-07-27	1.4900	1.8300	1.4900	1.6500	+3.125%	401	2,818	-98.182%
2026-07-24	1.6700	1.7700	1.6000	1.6000	+0.629%	24	2,805	-98.125%
2026-07-23	1.4400	1.5900	1.3700	1.5900	-1.852%	92	2,807	-98.113%
2026-07-22	2.0500	2.1000	1.5000	1.6200	-49.375%	82	2,818	-98.148%
2026-07-21	3.3500	3.3500	3.1500	3.2000	-11.602%	240	2,848	-99.063%
2026-07-20	3.5700	3.6500	3.4500	3.6200	+1.972%	795	2,636	-99.171%
2026-07-17	3.6000	3.7000	3.2000	3.5500	+7.576%	490	2,335	-99.155%
2026-07-16	2.9000	3.3000	2.8000	3.3000	+20.438%	48	2,282	-99.091%
2026-07-15	2.3900	2.7500	2.3900	2.7400	+10.484%	12	2,254	-98.905%
2026-07-14	2.3600	2.6000	2.3600	2.4800	-2.362%	245	2,252	-98.790%
2026-07-13	2.3900	2.5400	2.3900	2.5400	+2.008%	6	2,124	-98.819%
2026-07-09	2.3000	2.4900	2.3000	2.4900	-3.861%	19	2,120	-98.795%
2026-07-08	3.0000	3.0000	2.5900	2.5900	-15.909%	16	2,130	-98.842%
2026-07-07	3.2500	3.4000	3.0800	3.0800	+4.407%	40	2,121	-99.026%
2026-07-06	2.9000	2.9500	2.8200	2.9500	-3.279%	3	2,103	-98.983%
2026-07-02	3.0100	3.0500	3.0100	3.0500	+10.507%	6	2,097	-99.016%
2026-07-01	2.5800	2.7600	2.5800	2.7600	+15.000%	84	2,097	-98.913%
2026-06-30	2.5000	2.5000	2.4000	2.4000	-9.091%	3	2,028	-98.750%
2026-06-29	2.1000	2.6900	2.0600	2.6400	+46.667%	135	2,030	-98.864%
2026-06-25	1.8900	1.8900	1.8000	1.8000	+6.509%	5	1,986	-98.333%
2026-06-24	1.6900	1.6900	1.6900	1.6900	+4.969%	1	1,984	-98.225%
2026-06-23	1.6100	1.6100	1.6100	1.6100	+5.921%	50	1,984	-98.137%
2026-06-22	1.9900	1.9900	1.5100	1.5200	-30.909%	16	1,934	-98.026%
2026-06-18	2.2200	2.2200	2.2000	2.2000	-21.147%	2	1,924	-98.636%
2026-06-17	2.3500	2.7900	2.3500	2.7900	+15.289%	29	1,924	-98.925%
2026-06-16	2.3500	2.4200	2.3500	2.4200	+9.502%	7	1,924	-98.760%
2026-06-15	2.2100	2.2100	2.2100	2.2100	-12.648%	1	1,911	-98.643%
2026-06-12	2.8000	2.8400	2.4000	2.5300	+5.417%	28	1,911	-98.814%
2026-06-11	2.8900	3.0000	2.4000	2.4000	-18.919%	53	1,911	-98.750%
2026-06-10	2.1100	2.9600	2.1100	2.9600	+152.991%	41	1,909	-98.986%
2026-06-09	1.1700	1.1800	1.1000	1.1700	+34.483%	43	1,880	-97.436%
2026-06-08	0.8700	0.8700	0.8700	0.8700	-13.861%	1	1,881	-96.552%
2026-06-05	1.0100	1.0100	1.0100	1.0100	+44.286%	4	1,881	-97.030%
2026-06-04	0.7500	0.7500	0.7000	0.7000	-9.091%	2	1,881	-95.714%
2026-06-03	0.7100	0.7700	0.7100	0.7700	+8.451%	16	1,879	-96.104%
2026-06-02	0.7100	0.7100	0.7100	0.7100	-29.000%	2	1,879	-95.775%
2026-05-29	1.0000	1.0000	1.0000	1.0000	-15.966%	3	1,879	-97.000%
2026-05-28	1.4100	1.4100	1.1900	1.1900	-19.595%	18	1,879	-97.479%
2026-05-26	1.4300	1.5100	1.4300	1.4800	-5.128%	13	1,874	-97.973%
2026-05-22	1.5800	1.5800	1.5600	1.5600	-12.360%	16	1,881	-98.077%
2026-05-20	1.7800	1.7800	1.7800	1.7800	-18.349%	1	1,897	-98.315%
2026-05-19	2.2400	2.5100	2.1500	2.1800	-3.540%	64	1,896	-98.624%
2026-05-18	2.3400	2.3400	2.2600	2.2600	+6.103%	5	1,896	-98.673%
2026-05-15	2.2200	2.3100	2.1300	2.1300	+12.698%	1,822	1,896	-98.592%
2026-05-14	1.9400	1.9400	1.8900	1.8900	-4.061%	7	419	-98.413%
2026-05-13	2.1000	2.1000	1.9700	1.9700	-2.475%	2	415	-98.477%
2026-05-12	2.0400	2.0400	2.0100	2.0200	+19.527%	6	415	-98.515%
2026-05-11	1.7300	1.7400	1.6700	1.6900	-3.977%	25	415	-98.225%
2026-05-08	1.7700	1.8400	1.7600	1.7600	+1.149%	26	417	-98.295%
2026-05-07	1.7900	1.7900	1.7300	1.7400	-13.433%	22	411	-98.276%
2026-05-06	2.2500	2.2700	1.9900	2.0100	-39.091%	52	391	-98.507%
2026-05-05	3.2400	3.3000	3.2400	3.3000	+3.774%	20	400	-99.091%
2026-05-04	3.2000	3.3000	3.1500	3.1800	-6.471%	51	381	-99.057%
2026-05-01	3.2500	3.4000	3.2500	3.4000	-1.449%	204	491	-99.118%
2026-04-28	3.6500	3.6500	3.4500	3.4500	+4.545%	22	491	-99.130%
2026-04-27	3.1500	3.3000	3.1500	3.3000	+6.452%	2	491	-99.091%
2026-04-24	3.1500	3.1500	2.9700	3.1000	-11.429%	9	489	-99.032%
2026-04-23	3.5000	3.5500	3.4000	3.5000	+17.845%	8	485	-99.143%
2026-04-21	2.8200	2.9700	2.8200	2.9700	-2.623%	102	485	-98.990%
2026-04-20	3.1500	3.1500	3.0500	3.0500	-3.175%	22	485	-99.016%
2026-04-17	3.1000	3.1500	3.1000	3.1500	-1.563%	86	505	-99.048%
2026-04-16	3.6000	3.6000	3.1500	3.2000	-9.859%	165	439	-99.063%
2026-04-15	3.5500	3.5600	3.5500	3.5500	-2.740%	4	329	-99.155%
2026-04-14	3.6000	3.6500	3.5500	3.6500	-17.978%	35	330	-99.178%
2026-04-10	4.4500	4.4500	4.4500	4.4500	-14.423%	3	361	-99.326%
2026-04-09	5.2500	5.2500	5.2000	5.2000	+1.961%	51	361	-99.423%
2026-04-08	5.1000	5.1000	5.1000	5.1000	-9.735%	30	324	-99.412%
2026-04-06	5.6500	5.6500	5.6500	5.6500	+3.860%	16	324	-99.469%
2026-04-02	5.7000	5.7500	5.4400	5.4400	-4.561%	27	298	-99.449%
2026-03-31	6.2000	6.2000	5.7000	5.7000	-8.065%	166	298	-99.474%
2026-03-30	6.2000	6.2000	6.2000	6.2000	-2.054%	4	134	-99.516%
2026-03-27	6.3300	6.3300	6.3300	6.3300	+4.628%	1	130	-99.526%
2026-03-26	6.1000	6.1000	5.9000	6.0500	+12.663%	103	129	-99.504%
2026-03-25	5.4500	5.5700	5.3700	5.3700	-14.490%	30	31	-99.441%
2026-03-24	6.2800	6.2800	6.2800	6.2800	+2.951%	1	2	-99.522%
2026-03-23	7.2800	7.2800	6.1000	6.1000	0.000%	4	0	-99.508%