Dark

SMCI20260918P26
SMCI Sep 18 2026 26.00 Put (SMCI260918P00026000)
option OPRA

Expired

Sep 16, 2026

0.0200+100.000%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0200	0.0200	0.0200	0.0200	+100.000%	10	4,105	0.000%
2026-09-15	0.0100	0.0200	0.0100	0.0100	0.000%	32	4,115	+100.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	-50.000%	2	4,134	+100.000%
2026-09-09	0.0400	0.0400	0.0200	0.0200	-33.333%	4	4,136	0.000%
2026-09-08	0.0300	0.0300	0.0300	0.0300	0.000%	1	4,136	-33.333%
2026-09-04	0.0300	0.0300	0.0200	0.0300	0.000%	20	4,137	-33.333%
2026-09-03	0.0400	0.0400	0.0300	0.0300	-50.000%	10	4,137	-33.333%
2026-09-02	0.0500	0.0800	0.0500	0.0600	0.000%	43	4,137	-66.667%
2026-09-01	0.0800	0.0800	0.0500	0.0600	-25.000%	609	4,160	-66.667%
2026-08-31	0.0800	0.1000	0.0700	0.0800	0.000%	44	4,438	-75.000%
2026-08-28	0.0700	0.0900	0.0600	0.0800	+14.286%	47	4,449	-75.000%
2026-08-27	0.0900	0.0900	0.0700	0.0700	-22.222%	35	4,493	-71.429%
2026-08-26	0.1000	0.1000	0.0800	0.0900	-18.182%	22	4,510	-77.778%
2026-08-25	0.1200	0.1300	0.1000	0.1100	-31.250%	13	4,519	-81.818%
2026-08-24	0.2500	0.2500	0.1600	0.1600	0.000%	89	4,529	-87.500%
2026-08-21	0.1500	0.1800	0.1500	0.1600	-15.789%	488	4,564	-87.500%
2026-08-20	0.1700	0.2200	0.1700	0.1900	+35.714%	29	4,586	-89.474%
2026-08-19	0.2100	0.2100	0.1400	0.1400	-22.222%	6	4,608	-85.714%
2026-08-18	0.1900	0.2100	0.1700	0.1800	+20.000%	17	4,608	-88.889%
2026-08-17	0.2100	0.2100	0.1500	0.1500	0.000%	15	4,607	-86.667%
2026-08-14	0.1800	0.2000	0.1500	0.1500	-25.000%	18	4,619	-86.667%
2026-08-13	0.1800	0.2100	0.1500	0.2000	-13.043%	631	4,620	-90.000%
2026-08-12	0.4800	0.6200	0.2100	0.2300	-80.172%	376	4,856	-91.304%
2026-08-11	1.0700	1.2500	1.0300	1.1600	0.000%	148	4,837	-98.276%
2026-08-10	1.3300	1.3300	1.0100	1.1600	-19.444%	77	4,816	-98.276%
2026-08-07	1.6800	1.8000	1.4400	1.4400	-24.211%	1,747	4,812	-98.611%
2026-08-06	1.7800	1.9000	1.7100	1.9000	+15.152%	457	3,879	-98.947%
2026-08-05	1.8100	1.8100	1.6500	1.6500	-7.303%	27	3,908	-98.788%
2026-08-04	2.1000	2.2700	1.7300	1.7800	-27.935%	145	3,899	-98.876%
2026-08-03	2.8300	2.8300	2.4000	2.4700	-6.439%	41	3,975	-99.190%
2026-07-31	2.6300	2.9000	2.6000	2.6400	-8.333%	10	3,977	-99.242%
2026-07-30	2.9600	3.0200	2.8100	2.8800	-21.739%	121	3,973	-99.306%
2026-07-29	2.8500	3.6800	2.8500	3.6800	+36.296%	108	3,959	-99.457%
2026-07-28	2.9800	3.0900	2.6600	2.7000	+12.500%	72	3,931	-99.259%
2026-07-27	2.1500	2.6800	2.1500	2.4000	+6.667%	763	3,970	-99.167%
2026-07-24	2.3500	2.5100	2.1600	2.2500	+2.273%	74	4,019	-99.111%
2026-07-23	2.3200	2.3200	1.9600	2.2000	-5.983%	759	3,999	-99.091%
2026-07-22	2.8200	3.0500	2.1000	2.3400	-45.708%	200	3,285	-99.145%
2026-07-21	4.5000	4.5000	4.3100	4.3100	-7.709%	13	3,189	-99.536%
2026-07-20	4.7200	4.8000	4.6700	4.6700	-1.059%	6	3,194	-99.572%
2026-07-17	4.9800	5.0500	4.6500	4.7200	+7.273%	116	3,193	-99.576%
2026-07-16	3.9500	4.4000	3.9500	4.4000	+23.944%	220	3,096	-99.545%
2026-07-15	3.5600	3.6000	3.5300	3.5500	+4.412%	18	3,048	-99.437%
2026-07-14	3.2600	3.4000	3.2600	3.4000	-1.449%	6	3,048	-99.412%
2026-07-13	3.3500	3.4500	3.3500	3.4500	+13.487%	41	3,044	-99.420%
2026-07-10	3.2200	3.2200	3.0400	3.0400	-2.875%	36	3,044	-99.342%
2026-07-09	3.1500	3.1500	3.1300	3.1300	-16.533%	2	3,011	-99.361%
2026-07-08	3.9500	3.9500	3.7500	3.7500	-10.714%	32	3,013	-99.467%
2026-07-07	4.2000	4.5000	4.1000	4.2000	+6.329%	166	3,008	-99.524%
2026-07-06	3.8200	4.0000	3.8200	3.9500	-0.754%	2,035	2,864	-99.494%
2026-07-02	3.3500	4.0700	3.3500	3.9800	+11.485%	11	1,236	-99.497%
2026-07-01	3.4500	3.6500	3.4500	3.5700	+12.618%	5	1,236	-99.440%
2026-06-30	3.6500	3.6500	3.1700	3.1700	-5.373%	4	1,235	-99.369%
2026-06-29	2.8500	3.6500	2.8500	3.3500	+19.643%	23	1,235	-99.403%
2026-06-26	2.7000	2.8000	2.7000	2.8000	+9.804%	6	1,217	-99.286%
2026-06-24	2.5000	2.5500	2.5000	2.5500	+8.511%	24	1,216	-99.216%
2026-06-23	2.0500	2.3500	2.0500	2.3500	+11.905%	3	1,207	-99.149%
2026-06-22	2.2100	2.2100	1.9700	2.1000	-30.233%	15	1,206	-99.048%
2026-06-18	3.0000	3.0500	2.9800	3.0100	-18.649%	21	1,192	-99.336%
2026-06-17	3.1700	3.7000	3.1700	3.7000	+19.355%	34	1,192	-99.459%
2026-06-16	3.2000	3.2000	3.0500	3.1000	+3.333%	30	1,192	-99.355%
2026-06-15	3.2500	3.2500	2.8000	3.0000	-11.765%	13	1,185	-99.333%
2026-06-12	3.5000	3.6100	3.4000	3.4000	+7.937%	10	1,185	-99.412%
2026-06-11	3.7500	3.9100	3.1500	3.1500	-17.755%	28	1,185	-99.365%
2026-06-10	2.0900	3.8700	2.0900	3.8300	+125.294%	54	1,178	-99.478%
2026-06-09	1.1500	1.7000	1.1500	1.7000	+51.786%	27	1,159	-98.824%
2026-06-08	1.1200	1.1200	1.1200	1.1200	+0.901%	1	1,158	-98.214%
2026-06-05	1.1400	1.1400	1.1000	1.1100	+7.767%	15	1,157	-98.198%
2026-06-04	1.0900	1.0900	1.0300	1.0300	+1.980%	5	1,156	-98.058%
2026-06-03	1.0100	1.0300	1.0000	1.0100	+6.316%	15	1,158	-98.020%
2026-06-02	0.9600	0.9600	0.9300	0.9500	-16.667%	8	1,165	-97.895%
2026-06-01	1.3300	1.3300	1.1000	1.1400	-14.925%	8	1,166	-98.246%
2026-05-29	1.3000	1.4200	1.3000	1.3400	-14.103%	17	1,166	-98.507%
2026-05-28	1.8300	1.8600	1.5300	1.5600	-20.812%	33	1,171	-98.718%
2026-05-27	1.9400	1.9700	1.9400	1.9700	-2.475%	2	1,155	-98.985%
2026-05-26	1.9800	2.0600	1.8900	2.0200	-2.885%	97	1,155	-99.010%
2026-05-22	2.2700	2.2800	2.0100	2.0800	-14.754%	104	1,146	-99.038%
2026-05-21	2.4300	2.6300	2.3800	2.4400	-0.408%	41	1,229	-99.180%
2026-05-20	2.5200	2.5200	2.4000	2.4500	-19.672%	35	1,229	-99.184%
2026-05-19	3.1000	3.1500	3.0500	3.0500	+1.667%	9	1,211	-99.344%
2026-05-18	3.0200	3.1800	3.0000	3.0000	+5.263%	58	1,211	-99.333%
2026-05-15	2.9400	3.0300	2.8500	2.8500	+7.955%	865	1,211	-99.298%
2026-05-14	2.8700	2.8700	2.5200	2.6400	-2.222%	22	488	-99.242%
2026-05-13	2.5900	2.7300	2.5800	2.7000	+1.887%	59	502	-99.259%
2026-05-12	2.7500	2.8500	2.6300	2.6500	+14.719%	59	502	-99.245%
2026-05-11	2.4000	2.4000	2.1600	2.3100	-0.858%	49	502	-99.134%
2026-05-08	2.7100	2.7100	2.3300	2.3300	+2.643%	18	449	-99.142%
2026-05-07	2.3200	2.3300	2.2300	2.2700	-4.622%	11	446	-99.119%
2026-05-06	2.6800	2.8300	2.3800	2.3800	-44.000%	14	452	-99.160%
2026-05-05	4.2000	4.2500	4.2000	4.2500	+2.410%	6	446	-99.529%
2026-05-04	4.0800	4.1500	4.0800	4.1500	-4.598%	82	458	-99.518%
2026-05-01	4.2000	4.3500	4.1000	4.3500	-7.447%	132	632	-99.540%
2026-04-30	4.6500	4.7000	4.6500	4.7000	+3.070%	3	632	-99.574%
2026-04-29	4.8300	4.8300	4.5600	4.5600	-0.870%	6	632	-99.561%
2026-04-28	4.6000	4.6000	4.6000	4.6000	+6.977%	6	632	-99.565%
2026-04-27	4.4500	4.4500	4.3000	4.3000	+7.769%	53	631	-99.535%
2026-04-24	4.0000	4.0000	3.8500	3.9900	-10.738%	11	674	-99.499%
2026-04-23	4.5000	4.5000	4.3500	4.4700	+19.200%	28	669	-99.553%
2026-04-22	3.7500	3.7500	3.7500	3.7500	+1.351%	12	664	-99.467%
2026-04-21	3.7000	3.7000	3.5500	3.7000	-6.329%	9	663	-99.459%
2026-04-20	4.0500	4.0500	3.9000	3.9500	-1.250%	18	663	-99.494%
2026-04-17	3.9100	4.0500	3.9000	4.0000	-1.235%	64	675	-99.500%
2026-04-16	4.5500	4.5500	4.0500	4.0500	-12.338%	58	647	-99.506%
2026-04-15	4.4500	4.6200	4.4500	4.6200	-13.806%	388	593	-99.567%
2026-04-13	5.3600	5.3600	5.3600	5.3600	-2.545%	5	292	-99.627%
2026-04-10	5.5500	5.5500	5.4500	5.5000	-12.420%	13	287	-99.636%
2026-04-09	6.2800	6.2800	6.2800	6.2800	-11.549%	1	274	-99.682%
2026-04-07	7.2000	7.2000	7.0500	7.1000	+2.899%	5	273	-99.718%
2026-04-06	6.9000	6.9000	6.9000	6.9000	+2.222%	2	268	-99.710%
2026-04-02	6.9500	6.9500	6.7500	6.7500	+2.273%	16	252	-99.704%
2026-04-01	6.6000	6.6000	6.6000	6.6000	-5.714%	2	252	-99.697%
2026-03-31	7.4500	7.4500	7.0000	7.0000	-5.405%	125	250	-99.714%
2026-03-30	7.5000	7.5000	7.4000	7.4000	+2.778%	4	125	-99.730%
2026-03-26	7.3500	7.3500	7.1500	7.2000	+9.924%	105	121	-99.722%
2026-03-25	6.5500	6.5500	6.5500	6.5500	-12.081%	3	16	-99.695%
2026-03-24	7.5000	7.9000	7.4500	7.4500	0.000%	13	13	-99.732%