Dark

SMCI20260918P32
SMCI Sep 18 2026 32.00 Put (SMCI260918P00032000)
option OPRA

Expired

Sep 17, 2026

0.0100-75.000%(-0.0300)427

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0300	0.0100	0.0100	-75.000%	427	4,063	0.000%
2026-09-16	0.0400	0.0600	0.0300	0.0400	-50.000%	191	4,123	-75.000%
2026-09-15	0.0500	0.0900	0.0400	0.0800	+14.286%	507	4,026	-87.500%
2026-09-14	0.1300	0.1300	0.0400	0.0700	+133.333%	874	3,874	-85.714%
2026-09-11	0.0800	0.0800	0.0300	0.0300	-75.000%	551	3,526	-66.667%
2026-09-10	0.1000	0.1200	0.0900	0.1200	0.000%	127	3,476	-91.667%
2026-09-09	0.1100	0.1200	0.0900	0.1200	+9.091%	81	3,398	-91.667%
2026-09-08	0.1600	0.1600	0.0800	0.1100	-31.250%	60	3,369	-90.909%
2026-09-04	0.2200	0.2200	0.1000	0.1600	-40.741%	777	2,972	-93.750%
2026-09-03	0.5200	0.5200	0.2600	0.2700	-35.714%	177	2,972	-96.296%
2026-09-02	0.4600	0.6300	0.4100	0.4200	-17.647%	283	2,964	-97.619%
2026-09-01	0.5700	0.6700	0.4900	0.5100	+10.870%	179	2,866	-98.039%
2026-08-31	0.5900	0.6500	0.4100	0.4600	-11.538%	92	2,790	-97.826%
2026-08-28	0.5100	0.5900	0.4200	0.5200	+15.556%	773	2,786	-98.077%
2026-08-27	0.4600	0.5600	0.4000	0.4500	-29.688%	109	2,674	-97.778%
2026-08-26	0.6600	0.6800	0.5200	0.6400	+12.281%	399	2,669	-98.438%
2026-08-25	0.7600	0.7600	0.5500	0.5700	-50.435%	222	2,896	-98.246%
2026-08-24	1.1000	1.6400	1.0400	1.1500	+23.656%	946	2,932	-99.130%
2026-08-21	0.9900	1.1100	0.8800	0.9300	-20.513%	263	2,842	-98.925%
2026-08-20	0.9500	1.3500	0.8900	1.1700	+4.464%	254	2,876	-99.145%
2026-08-19	1.0200	1.2800	0.8900	1.1200	+16.667%	285	2,892	-99.107%
2026-08-18	0.9800	1.1600	0.9100	0.9600	+14.286%	257	2,963	-98.958%
2026-08-17	0.8500	1.0100	0.7800	0.8400	+2.439%	284	2,907	-98.810%
2026-08-14	0.9400	0.9400	0.7300	0.8200	-16.327%	272	2,968	-98.780%
2026-08-13	0.9600	1.0700	0.6400	0.9800	-12.500%	968	2,920	-98.980%
2026-08-12	2.4800	2.4800	1.0300	1.1200	-71.282%	566	2,422	-99.107%
2026-08-11	3.7200	4.0500	3.6400	3.9000	0.000%	148	2,327	-99.744%
2026-08-10	3.4400	3.9000	3.2000	3.9000	-8.235%	39	2,246	-99.744%
2026-08-07	4.9000	4.9000	4.2500	4.2500	-14.659%	145	2,222	-99.765%
2026-08-06	5.0500	5.0500	4.7000	4.9800	+3.750%	118	2,102	-99.799%
2026-08-05	4.7000	4.8000	4.4500	4.8000	+6.667%	150	2,033	-99.792%
2026-08-04	5.4900	5.4900	4.5000	4.5000	-22.813%	51	2,018	-99.778%
2026-08-03	5.8300	5.8300	5.8300	5.8300	-8.189%	10	2,016	-99.828%
2026-07-31	6.4500	6.4500	6.3500	6.3500	-15.894%	23	2,006	-99.843%
2026-07-29	6.6000	7.5500	6.6000	7.5500	+20.607%	114	1,983	-99.868%
2026-07-28	6.3500	6.6000	6.1000	6.2600	+14.862%	28	1,943	-99.840%
2026-07-27	5.1600	6.0500	5.1600	5.4500	+10.101%	66	1,940	-99.817%
2026-07-24	5.4000	5.6300	4.9200	4.9500	-3.696%	39	1,958	-99.798%
2026-07-23	5.2500	5.2500	4.6000	5.1400	-3.925%	210	1,957	-99.805%
2026-07-22	5.4000	5.4000	4.7800	5.3500	-39.411%	203	1,929	-99.813%
2026-07-21	8.8300	8.8300	8.8300	8.8300	-2.106%	1	1,904	-99.887%
2026-07-20	9.3700	9.3700	9.0200	9.0200	-3.011%	11	1,903	-99.889%
2026-07-17	9.5900	9.6300	9.3000	9.3000	+8.140%	27	1,903	-99.892%
2026-07-16	8.0000	8.6000	7.8500	8.6000	+16.216%	28	1,905	-99.884%
2026-07-15	7.4300	7.4300	7.4000	7.4000	+6.475%	50	1,897	-99.865%
2026-07-14	6.8500	7.1500	6.8500	6.9500	-2.525%	31	1,897	-99.856%
2026-07-13	7.1500	7.1500	7.1300	7.1300	+8.030%	7	1,932	-99.860%
2026-07-10	6.7500	6.7500	6.6000	6.6000	+0.304%	11	1,926	-99.848%
2026-07-09	6.6500	6.7000	6.5800	6.5800	-7.714%	23	1,916	-99.848%
2026-07-08	7.6500	7.6500	7.1300	7.1300	-12.515%	44	1,916	-99.860%
2026-07-07	8.6500	8.6500	8.1500	8.1500	+7.804%	21	1,878	-99.877%
2026-07-06	7.5000	7.5900	7.5000	7.5600	-5.500%	5	1,878	-99.868%
2026-07-02	6.8000	8.0000	6.7000	8.0000	+11.888%	17	1,864	-99.875%
2026-07-01	7.1500	7.1500	7.0500	7.1500	+6.716%	71	1,864	-99.860%
2026-06-30	6.7000	6.7000	6.7000	6.7000	-9.825%	3	1,856	-99.851%
2026-06-29	6.1000	7.4300	5.8500	7.4300	+30.351%	13	1,853	-99.865%
2026-06-26	5.6000	5.7000	5.5500	5.7000	+4.015%	10	1,846	-99.825%
2026-06-25	5.2900	5.4800	5.2900	5.4800	+1.481%	19	1,836	-99.818%
2026-06-24	5.0000	5.4000	4.8000	5.4000	+8.000%	30	1,824	-99.815%
2026-06-23	5.0200	5.0200	4.9000	5.0000	+15.741%	114	1,817	-99.800%
2026-06-22	4.7400	4.7400	4.3200	4.3200	-30.323%	31	1,713	-99.769%
2026-06-18	6.2500	6.2500	6.2000	6.2000	-6.344%	19	1,689	-99.839%
2026-06-17	6.4500	6.7300	6.4500	6.6200	-1.194%	19	1,689	-99.849%
2026-06-16	6.2200	6.7000	6.1500	6.7000	+10.197%	29	1,689	-99.851%
2026-06-15	6.0700	6.0800	6.0700	6.0800	-11.370%	5	1,683	-99.836%
2026-06-12	6.8600	6.8600	6.8600	6.8600	+12.459%	1	1,683	-99.854%
2026-06-11	7.2200	7.4000	6.1000	6.1000	-4.688%	12	1,683	-99.836%
2026-06-10	4.6400	6.4000	4.5500	6.4000	+96.923%	76	1,678	-99.844%
2026-06-09	2.6300	3.4000	2.6300	3.2500	+16.906%	78	1,672	-99.692%
2026-06-08	2.7100	2.8400	2.7100	2.7800	-2.456%	12	1,683	-99.640%
2026-06-05	2.4000	2.8500	2.4000	2.8500	+31.944%	345	1,670	-99.649%
2026-06-04	2.2100	2.3400	2.1600	2.1600	-1.818%	53	1,672	-99.537%
2026-06-03	2.1300	2.2100	2.1300	2.2000	+11.111%	14	1,662	-99.545%
2026-06-02	2.1300	2.1600	1.9800	1.9800	-17.500%	74	1,652	-99.495%
2026-06-01	2.3800	2.4400	2.3400	2.4000	-4.382%	63	1,656	-99.583%
2026-05-29	2.6900	2.7200	2.5100	2.5100	-24.398%	30	1,605	-99.602%
2026-05-28	3.4700	3.5000	3.2000	3.3200	-17.000%	322	1,597	-99.699%
2026-05-27	3.9500	4.1000	3.9500	4.0000	-2.913%	59	1,295	-99.750%
2026-05-26	4.2400	4.2400	4.0500	4.1200	-2.830%	36	1,274	-99.757%
2026-05-22	4.3500	4.3500	4.2400	4.2400	-15.200%	20	1,272	-99.764%
2026-05-21	5.1000	5.1000	5.0000	5.0000	-0.200%	3	1,272	-99.800%
2026-05-20	5.1000	5.1000	4.9000	5.0100	-19.194%	33	1,272	-99.800%
2026-05-19	6.1700	6.2000	6.1700	6.2000	-3.125%	5	1,253	-99.839%
2026-05-18	6.4000	6.4000	6.4000	6.4000	+25.000%	12	1,253	-99.844%
2026-05-14	5.1200	5.1200	5.1200	5.1200	-6.055%	7	1,253	-99.805%
2026-05-13	5.4000	5.4500	5.4000	5.4500	-5.382%	9	46	-99.817%
2026-05-12	5.6500	5.7600	5.6500	5.7600	+22.034%	1,208	46	-99.826%
2026-05-08	4.7200	4.7200	4.7200	4.7200	-1.048%	1	46	-99.788%
2026-05-06	5.3000	5.3000	4.7700	4.7700	-38.052%	14	45	-99.790%
2026-05-04	7.8300	7.9000	7.7000	7.7000	-1.282%	6	37	-99.870%
2026-05-01	7.7000	7.8500	7.7000	7.8000	-3.106%	7	34	-99.872%
2026-04-30	8.1000	8.1000	8.0500	8.0500	+0.625%	2	34	-99.876%
2026-04-27	8.0000	8.0000	8.0000	8.0000	+8.108%	5	32	-99.875%
2026-04-24	7.4000	7.4000	7.4000	7.4000	+4.225%	4	31	-99.865%
2026-04-22	7.1000	7.1000	7.1000	7.1000	+3.198%	4	31	-99.859%
2026-04-21	7.0200	7.0200	6.8800	6.8800	-13.892%	3	30	-99.855%
2026-04-16	7.9900	7.9900	7.9900	7.9900	+1.139%	2	30	-99.875%
2026-04-15	7.9000	7.9000	7.9000	7.9000	-0.629%	1	28	-99.873%
2026-04-14	8.0000	8.0000	7.9500	7.9500	-34.243%	5	27	-99.874%
2026-03-24	12.0900	12.0900	12.0900	12.0900	0.000%	24	24	-99.917%