Dark

SMCI20260918P33
SMCI Sep 18 2026 33.00 Put (SMCI260918P00033000)
option OPRA

Expired

Sep 17, 2026

0.0100-83.333%(-0.0500)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0300	0.0400	0.0100	0.0100	-83.333%	211	2,439	0.000%
2026-09-16	0.1200	0.1500	0.0500	0.0600	-64.706%	658	2,590	-83.333%
2026-09-15	0.1100	0.1700	0.0800	0.1700	+54.545%	412	2,163	-94.118%
2026-09-14	0.1500	0.1700	0.0800	0.1100	+120.000%	631	1,917	-90.909%
2026-09-11	0.1400	0.1400	0.0500	0.0500	-72.222%	375	2,066	-80.000%
2026-09-10	0.1600	0.1800	0.1300	0.1800	+28.571%	99	1,961	-94.444%
2026-09-09	0.1700	0.1700	0.1300	0.1400	+16.667%	112	1,918	-92.857%
2026-09-08	0.2000	0.2200	0.1100	0.1200	-47.826%	139	1,921	-91.667%
2026-09-04	0.3500	0.3600	0.1500	0.2300	-43.902%	284	2,039	-95.652%
2026-09-03	0.6200	0.6900	0.3800	0.4100	-35.938%	366	2,039	-97.561%
2026-09-02	0.5300	0.9000	0.5300	0.6400	-12.329%	324	2,028	-98.438%
2026-09-01	0.7500	0.9400	0.6700	0.7300	+14.063%	219	1,921	-98.630%
2026-08-31	0.8200	0.9300	0.6200	0.6400	-15.789%	101	1,931	-98.438%
2026-08-28	0.6300	0.8100	0.5500	0.7600	+18.750%	293	1,914	-98.684%
2026-08-27	0.6500	0.8000	0.5400	0.6400	-28.889%	173	1,813	-98.438%
2026-08-26	0.7800	0.9300	0.7500	0.9000	+15.385%	80	1,726	-98.889%
2026-08-25	1.2500	1.2500	0.7200	0.7800	-45.833%	496	1,691	-98.718%
2026-08-24	1.6000	2.0200	1.4400	1.4400	+20.000%	250	1,793	-99.306%
2026-08-21	1.2200	1.3900	1.1800	1.2000	-17.241%	125	1,729	-99.167%
2026-08-20	1.1400	1.7300	1.1400	1.4500	+4.317%	465	1,679	-99.310%
2026-08-19	1.3000	1.6500	1.1700	1.3900	+13.008%	296	1,611	-99.281%
2026-08-18	1.3700	1.4900	1.1600	1.2300	+19.417%	119	1,524	-99.187%
2026-08-17	1.1400	1.3000	1.0300	1.0300	+5.102%	285	1,499	-99.029%
2026-08-14	1.1600	1.2000	0.9000	0.9800	-19.008%	350	1,379	-98.980%
2026-08-13	1.3200	1.3200	0.8200	1.2100	-15.972%	618	1,268	-99.174%
2026-08-12	2.1400	2.1400	1.3200	1.4400	-68.696%	512	946	-99.306%
2026-08-11	4.2400	4.6000	4.2400	4.6000	+4.545%	12	836	-99.783%
2026-08-10	4.0400	4.4000	3.9000	4.4000	-8.714%	99	836	-99.773%
2026-08-07	5.5500	5.5500	4.8200	4.8200	-15.439%	16	797	-99.793%
2026-08-06	5.3500	5.7000	5.3500	5.7000	+9.827%	54	782	-99.825%
2026-08-05	5.3700	5.4800	5.1900	5.1900	0.000%	167	761	-99.807%
2026-08-04	6.1600	6.1600	5.1300	5.1900	-20.154%	12	637	-99.807%
2026-08-03	6.5000	6.5000	6.5000	6.5000	-4.412%	1	629	-99.846%
2026-07-31	7.3000	7.3000	6.8000	6.8000	-5.556%	18	628	-99.853%
2026-07-30	7.2000	7.2000	7.2000	7.2000	-10.000%	1	628	-99.861%
2026-07-29	7.7300	8.0000	7.7200	8.0000	+17.302%	3	627	-99.875%
2026-07-28	7.2500	7.3400	6.8000	6.8200	+3.805%	8	628	-99.853%
2026-07-27	6.4500	6.7200	6.4500	6.5700	+7.705%	64	628	-99.848%
2026-07-24	6.0000	6.2500	6.0000	6.1000	+15.312%	10	641	-99.836%
2026-07-23	5.1500	5.4500	5.1500	5.2900	-11.833%	14	639	-99.811%
2026-07-22	5.7600	6.0000	5.4000	6.0000	-37.824%	59	640	-99.833%
2026-07-17	9.6500	9.6500	9.6500	9.6500	+2.116%	1	626	-99.896%
2026-07-16	9.4000	9.4500	9.4000	9.4500	+23.529%	45	626	-99.894%
2026-07-14	7.6500	7.6500	7.6500	7.6500	+0.262%	10	626	-99.869%
2026-07-13	7.8500	7.8500	7.4100	7.6300	-7.290%	23	616	-99.869%
2026-07-08	8.4500	8.4700	8.2300	8.2300	-7.424%	36	615	-99.878%
2026-07-07	9.1000	9.3000	8.8000	8.8900	+3.613%	57	651	-99.888%
2026-07-06	8.5800	8.5800	8.5800	8.5800	-1.266%	6	649	-99.883%
2026-07-02	7.5000	8.6900	7.5000	8.6900	+13.595%	10	646	-99.885%
2026-07-01	7.6500	7.6500	7.6500	7.6500	-0.649%	5	646	-99.869%
2026-06-29	7.0500	7.7000	6.8000	7.7000	+19.380%	60	641	-99.870%
2026-06-26	6.1500	6.4500	6.1500	6.4500	+4.369%	3	651	-99.845%
2026-06-25	5.8500	6.1800	5.8500	6.1800	+3.000%	19	648	-99.838%
2026-06-24	5.5600	6.0000	5.2500	6.0000	+9.091%	111	629	-99.833%
2026-06-23	5.5300	5.5300	5.5000	5.5000	+11.111%	13	544	-99.818%
2026-06-22	4.8700	5.2500	4.8700	4.9500	-28.261%	11	534	-99.798%
2026-06-18	6.8500	6.9000	6.6000	6.9000	-8.609%	251	362	-99.855%
2026-06-17	7.2900	7.5500	7.2900	7.5500	+3.001%	15	362	-99.868%
2026-06-16	7.0500	7.3300	7.0500	7.3300	+12.423%	101	362	-99.864%
2026-06-15	6.5200	6.5200	6.5200	6.5200	-4.818%	1	291	-99.847%
2026-06-11	6.8500	6.8500	6.8500	6.8500	-5.517%	1	291	-99.854%
2026-06-10	4.9700	7.2500	4.9700	7.2500	+100.276%	73	292	-99.862%
2026-06-09	2.9200	3.6200	2.9100	3.6200	+14.921%	54	305	-99.724%
2026-06-08	3.0700	3.1500	3.0700	3.1500	-4.545%	4	308	-99.683%
2026-06-05	2.6900	3.3000	2.6900	3.3000	+33.603%	47	306	-99.697%
2026-06-04	2.5300	2.6700	2.4700	2.4700	-1.594%	53	305	-99.595%
2026-06-03	2.4400	2.5400	2.4400	2.5100	+11.556%	24	285	-99.602%
2026-06-02	2.4100	2.4400	2.2500	2.2500	-15.730%	26	268	-99.556%
2026-06-01	2.6200	2.6800	2.5800	2.6700	-6.643%	23	283	-99.625%
2026-05-29	2.8400	3.1000	2.8400	2.8600	-20.556%	106	265	-99.650%
2026-05-28	4.1600	4.1600	3.5200	3.6000	-16.279%	50	288	-99.722%
2026-05-27	4.3200	4.3500	4.3000	4.3000	-4.444%	19	282	-99.767%
2026-05-26	4.6500	4.6500	4.5000	4.5000	-5.660%	14	287	-99.778%
2026-05-22	4.9000	4.9000	4.6500	4.7700	-13.273%	76	286	-99.790%
2026-05-20	5.8000	5.8000	5.4000	5.5000	-20.290%	156	268	-99.818%
2026-05-18	6.8500	6.9000	6.8500	6.9000	+16.554%	5	283	-99.855%
2026-05-14	5.9200	5.9200	5.9200	5.9200	-1.333%	1	283	-99.831%
2026-05-13	6.0600	6.0600	6.0000	6.0000	-1.800%	31	282	-99.833%
2026-05-12	5.9000	6.2700	5.9000	6.1100	+20.513%	135	282	-99.836%
2026-05-11	5.0000	5.0700	5.0000	5.0700	-1.553%	6	282	-99.803%
2026-05-08	5.8500	5.9500	5.1500	5.1500	-8.850%	3	116	-99.806%
2026-05-07	5.1000	5.7500	5.1000	5.6500	+0.355%	3	116	-99.823%
2026-05-06	6.0000	6.0100	5.6300	5.6300	-34.913%	77	115	-99.822%
2026-05-04	8.3200	8.6500	8.3200	8.6500	-2.149%	7	46	-99.884%
2026-05-01	8.4000	8.8400	8.4000	8.8400	-2.212%	7	34	-99.887%
2026-04-28	9.0400	9.0400	9.0400	9.0400	+17.403%	1	34	-99.889%
2026-04-22	7.6500	7.7000	7.6500	7.7000	-4.938%	2	33	-99.870%
2026-04-16	8.0500	8.1000	8.0500	8.1000	-30.293%	27	31	-99.877%
2026-04-08	11.6200	11.6200	11.6200	11.6200	-7.337%	1	4	-99.914%
2026-04-07	12.5400	12.5400	12.5400	12.5400	0.000%	3	3	-99.920%