Dark

SMCI20260918P45
SMCI Sep 18 2026 45.00 Put (SMCI260918P00045000)
option OPRA

Expired

Sep 17, 2026

4.47-52.497%(-4.94)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.2000	6.2000	4.2500	4.4700	-52.497%	23	1,693	0.000%
2026-09-16	8.3000	9.4100	8.1700	9.4100	+4.093%	81	1,708	-52.497%
2026-09-15	7.8000	9.0400	7.8000	9.0400	+9.311%	7	2,049	-50.553%
2026-09-14	7.4300	8.2700	7.1600	8.2700	+63.762%	8	2,059	-45.949%
2026-09-11	7.1500	7.5000	5.0500	5.0500	-28.571%	90	2,066	-11.485%
2026-09-10	6.3500	7.1500	6.3000	7.0700	+16.283%	41	2,068	-36.775%
2026-09-09	5.5500	6.3200	5.5500	6.0800	+16.475%	129	2,045	-26.480%
2026-09-08	4.9200	5.2200	4.6500	5.2200	+1.359%	36	2,167	-14.368%
2026-09-04	6.1500	6.1500	4.9300	5.1500	-30.872%	498	1,799	-13.204%
2026-09-03	8.7500	8.7500	7.4500	7.4500	-13.372%	11	1,799	-40.000%
2026-09-02	8.6000	8.6000	8.6000	8.6000	-3.911%	5	1,804	-48.023%
2026-09-01	8.8500	8.9500	8.8500	8.9500	+9.146%	2	1,809	-50.056%
2026-08-28	7.6900	8.2000	7.6900	8.2000	+11.717%	6	1,809	-45.488%
2026-08-27	7.0400	7.6500	7.0400	7.3400	-6.971%	121	1,815	-39.101%
2026-08-26	7.8900	7.8900	7.8900	7.8900	-15.434%	1	1,871	-43.346%
2026-08-25	9.3300	9.3300	9.3300	9.3300	-5.183%	100	1,870	-52.090%
2026-08-24	9.8400	9.8400	9.8400	9.8400	+13.103%	1	1,970	-54.573%
2026-08-21	8.5100	9.0000	8.5100	8.7000	-11.134%	34	1,971	-48.621%
2026-08-20	9.3000	10.0000	9.3000	9.7900	+5.382%	6	2,003	-54.341%
2026-08-19	9.1600	9.4200	9.1600	9.2900	+17.595%	16	2,001	-51.884%
2026-08-17	7.5000	8.1000	7.5000	7.9000	+11.898%	36	1,985	-43.418%
2026-08-14	7.1500	7.6000	6.8500	7.0600	-0.563%	45	1,983	-36.686%
2026-08-13	7.3500	7.3500	6.0500	7.1000	-16.471%	52	1,949	-37.042%
2026-08-12	10.3000	10.3000	8.5000	8.5000	-39.372%	67	1,913	-47.412%
2026-08-11	14.1000	14.4200	14.0200	14.0200	+5.019%	107	1,922	-68.117%
2026-08-10	13.7200	14.0000	13.3500	13.3500	-8.058%	3	1,925	-66.517%
2026-08-04	15.3000	15.3000	14.5200	14.5200	-13.313%	105	1,925	-69.215%
2026-08-03	17.0000	17.0000	16.7500	16.7500	+1.577%	6	1,833	-73.313%
2026-07-31	16.4900	16.4900	16.4900	16.4900	-12.380%	5	1,833	-72.893%
2026-07-29	18.3500	18.8200	18.3500	18.8200	+13.785%	9	1,833	-76.249%
2026-07-27	16.5400	16.5400	16.5400	16.5400	+10.047%	1	1,841	-72.975%
2026-07-24	15.1500	15.1500	15.0300	15.0300	-1.248%	6	1,841	-70.259%
2026-07-22	15.1800	15.2200	15.0000	15.2200	-27.936%	4	1,836	-70.631%
2026-07-20	20.8900	21.1200	20.8900	21.1200	+3.835%	6	1,836	-78.835%
2026-07-16	19.3700	20.3400	19.3700	20.3400	+12.875%	7	1,842	-78.024%
2026-07-14	17.8500	18.0200	17.8500	18.0200	+5.689%	21	1,840	-75.194%
2026-07-09	17.1000	17.1000	17.0500	17.0500	-9.884%	90	1,819	-73.783%
2026-07-08	18.9200	18.9200	18.9200	18.9200	-2.725%	10	1,859	-76.374%
2026-07-07	19.4500	19.4500	19.4500	19.4500	+5.135%	1	1,849	-77.018%
2026-07-06	18.5000	18.5000	18.5000	18.5000	+1.537%	5	1,848	-75.838%
2026-07-02	18.2200	18.2200	18.2200	18.2200	+2.245%	1	1,844	-75.467%
2026-07-01	17.8200	17.8200	17.8200	17.8200	-0.112%	4	1,844	-74.916%
2026-06-29	15.8500	17.8400	15.7000	17.8400	+16.984%	120	1,840	-74.944%
2026-06-26	15.2500	15.2500	15.2500	15.2500	+0.993%	1	1,725	-70.689%
2026-06-25	14.5000	15.1000	14.5000	15.1000	+1.003%	61	1,725	-70.397%
2026-06-24	14.9500	15.0800	14.7500	14.9500	+19.600%	102	1,725	-70.100%
2026-06-22	12.7000	12.7000	12.5000	12.5000	-21.630%	2	1,725	-64.240%
2026-06-18	16.0000	16.0000	15.9500	15.9500	-9.426%	7	1,707	-71.975%
2026-06-17	16.7300	17.6100	16.7300	17.6100	+9.379%	10	1,707	-74.617%
2026-06-16	16.1000	16.1000	16.1000	16.1000	+4.207%	24	1,707	-72.236%
2026-06-15	15.6500	15.6500	15.4500	15.4500	-4.982%	41	1,713	-71.068%
2026-06-12	15.8000	16.3000	15.8000	16.2600	+3.765%	54	1,713	-72.509%
2026-06-11	15.8000	15.8000	15.6700	15.6700	+2.552%	16	1,713	-71.474%
2026-06-10	12.6600	15.2800	12.6600	15.2800	+47.348%	28	1,726	-70.746%
2026-06-09	8.5600	10.3900	8.5600	10.3700	+24.940%	36	1,704	-56.895%
2026-06-08	8.8200	8.8200	8.2000	8.3000	-13.089%	55	1,688	-46.145%
2026-06-05	8.5200	9.5500	8.5200	9.5500	+34.507%	64	1,693	-53.194%
2026-06-04	7.5000	7.5000	7.1000	7.1000	-5.333%	20	1,687	-37.042%
2026-06-03	7.4500	7.6800	7.4000	7.5000	+11.940%	67	1,672	-40.400%
2026-06-02	7.1000	7.1000	6.7000	6.7000	-13.325%	3	1,655	-33.284%
2026-06-01	7.7100	7.8300	7.4900	7.7300	-5.617%	130	1,652	-42.173%
2026-05-29	8.3300	8.6000	8.1500	8.1900	-16.429%	59	1,671	-45.421%
2026-05-28	10.4600	10.4600	9.6700	9.8000	-16.949%	17	1,656	-54.388%
2026-05-27	11.8000	11.8000	11.8000	11.8000	-3.279%	1	1,662	-62.119%
2026-05-26	12.2000	12.2000	12.2000	12.2000	-1.929%	35	1,662	-63.361%
2026-05-22	12.9000	12.9000	12.4400	12.4400	-11.206%	14	1,697	-64.068%
2026-05-20	14.0100	14.0100	14.0100	14.0100	-14.049%	1	1,711	-68.094%
2026-05-18	16.3000	16.3000	16.3000	16.3000	+6.745%	1	1,712	-72.577%
2026-05-15	15.2700	15.2700	15.2700	15.2700	+5.821%	9	1,712	-70.727%
2026-05-14	14.4300	14.4300	14.4300	14.4300	-4.752%	9	1,713	-69.023%
2026-05-12	15.1500	15.1500	15.1500	15.1500	+15.914%	1	1,704	-70.495%
2026-05-11	13.0700	13.0700	13.0700	13.0700	-28.967%	1	1,704	-65.800%
2026-05-05	18.4000	18.4000	18.4000	18.4000	+1.433%	4	1,703	-75.707%
2026-05-04	18.1400	18.1400	18.1400	18.1400	-10.640%	1	1,707	-75.358%
2026-04-29	19.7200	20.3500	19.7200	20.3000	+9.789%	100	1,708	-77.980%
2026-04-14	18.4900	18.4900	18.4900	18.4900	-16.899%	1	1,808	-75.825%
2026-04-08	22.2500	22.2500	22.2500	22.2500	-8.774%	28	1,809	-79.910%
2026-03-30	24.3900	24.3900	24.3900	24.3900	+4.142%	2	1,781	-81.673%
2026-03-26	23.4200	23.4200	23.4200	23.4200	-7.063%	4	1,779	-80.914%
2026-03-23	25.2000	25.2000	25.2000	25.2000	+5.351%	5	1,783	-82.262%
2026-03-20	23.1800	23.9200	22.8300	23.9200	+49.969%	5	1,788	-81.313%
2026-03-19	16.3000	16.3000	15.9500	15.9500	+6.546%	40	1,786	-71.975%
2026-03-11	14.9700	14.9700	14.9700	14.9700	-2.285%	7	1,776	-70.140%
2026-02-27	15.1000	15.3200	15.0100	15.3200	+0.789%	101	1,769	-70.822%
2026-02-20	15.2000	15.2000	15.2000	15.2000	-10.850%	4	1,678	-70.592%
2026-02-18	17.0500	17.0500	17.0500	17.0500	+0.590%	1	1,674	-73.783%
2026-02-17	16.9500	16.9500	16.9500	16.9500	+13.911%	1	1,675	-73.628%
2026-02-09	14.8800	14.8800	14.8800	14.8800	+1.431%	1	1,674	-69.960%
2026-02-06	14.6700	14.6700	14.6700	14.6700	-14.858%	1	1,673	-69.530%
2026-02-05	17.2300	17.2300	17.2300	17.2300	+11.377%	6	1,672	-74.057%
2026-02-04	15.4700	15.4700	15.4700	15.4700	-10.836%	1	1,678	-71.105%
2026-01-30	17.3500	17.3500	17.3500	17.3500	-0.287%	1	1,679	-74.236%
2026-01-29	17.4000	17.4000	17.4000	17.4000	+4.693%	1	1,679	-74.310%
2026-01-21	16.6200	16.6200	16.6200	16.6200	+2.910%	1	1,679	-73.105%
2026-01-16	16.1500	16.1500	16.1500	16.1500	-8.343%	1	1,678	-72.322%
2026-01-15	17.6200	17.6200	17.6200	17.6200	+1.850%	5	1,678	-74.631%
2026-01-07	17.3000	17.3000	17.3000	17.3000	-1.872%	10	1,673	-74.162%
2025-12-31	17.6300	17.6300	17.6300	17.6300	+4.135%	6	1,667	-74.645%
2025-12-26	16.9300	16.9300	16.9300	16.9300	+0.178%	5	1,667	-73.597%
2025-12-23	16.8500	16.9100	16.8500	16.9000	+2.300%	9	1,662	-73.550%
2025-12-22	16.5200	16.5200	16.5200	16.5200	-5.057%	2	1,665	-72.942%
2025-12-18	17.2900	17.4000	17.2900	17.4000	+12.476%	20	1,665	-74.310%
2025-12-11	15.4700	15.4700	15.4700	15.4700	+5.959%	1	1,665	-71.105%
2025-12-10	14.6000	14.6000	14.6000	14.6000	-0.341%	20	1,666	-69.384%
2025-12-08	14.6500	14.7200	14.5200	14.6500	-8.150%	33	1,666	-69.488%
2025-12-02	15.9500	15.9500	15.9500	15.9500	+1.270%	1	1,699	-71.975%
2025-11-28	15.7500	15.7500	15.7500	15.7500	-3.196%	20	1,698	-71.619%
2025-11-26	16.2700	16.2700	16.2700	16.2700	+1.056%	3	1,675	-72.526%
2025-11-24	16.1800	16.1800	16.0500	16.1000	-8.105%	41	1,675	-72.236%
2025-11-21	17.5200	17.5200	17.5200	17.5200	+4.910%	1	1,637	-74.486%
2025-11-20	15.6500	16.7000	15.6500	16.7000	+7.326%	33	1,636	-73.234%
2025-11-17	15.2000	15.5600	15.2000	15.5600	+8.964%	4	1,603	-71.272%
2025-11-14	14.9800	15.0200	14.2800	14.2800	-6.483%	79	1,605	-68.697%
2025-11-13	14.4500	15.3800	14.4500	15.2700	+10.094%	52	1,528	-70.727%
2025-11-12	13.7000	13.8900	13.6900	13.8700	+5.155%	230	1,536	-67.772%
2025-11-11	13.4700	13.5000	13.1900	13.1900	+3.614%	95	1,518	-66.111%
2025-11-10	12.7700	12.7700	12.6000	12.7300	-6.328%	36	1,511	-64.886%
2025-11-07	13.5900	13.5900	13.5900	13.5900	+7.943%	5	1,475	-67.108%
2025-11-06	11.9500	12.5900	11.9500	12.5900	+6.245%	6	1,470	-64.496%
2025-11-05	11.8500	11.8500	11.8500	11.8500	+29.792%	3	1,465	-62.278%
2025-11-03	9.1300	9.1300	9.1300	9.1300	-0.761%	8	1,470	-51.041%
2025-10-29	9.2000	9.2000	9.2000	9.2000	+3.139%	2	1,470	-51.413%
2025-10-28	10.1000	10.1000	8.7300	8.9200	-3.149%	16	1,472	-49.888%
2025-10-27	9.4500	9.4500	9.2100	9.2100	-7.344%	11	1,489	-51.466%
2025-10-24	9.8400	9.9600	9.7900	9.9400	-3.495%	5	1,489	-55.030%
2025-10-23	9.9800	10.3000	9.9400	10.3000	+11.714%	16	1,489	-56.602%
2025-10-22	9.5000	9.5000	9.2200	9.2200	+13.129%	13	1,475	-51.518%
2025-10-20	8.1500	8.1500	8.1500	8.1500	-11.220%	1	1,473	-45.153%
2025-10-17	8.9500	9.2500	8.9000	9.1800	+8.639%	805	1,474	-51.307%
2025-10-14	8.4500	8.4500	8.4500	8.4500	-5.797%	20	798	-47.101%
2025-10-10	7.6500	8.9700	7.6500	8.9700	+17.255%	4	800	-50.167%
2025-10-09	7.5500	7.6500	7.5500	7.6500	+2.000%	2	800	-41.569%
2025-10-08	7.6700	7.6700	7.5000	7.5000	-7.407%	4	800	-40.400%
2025-10-07	7.8500	8.1000	7.8500	8.1000	+0.872%	7	801	-44.815%
2025-10-06	7.9400	8.0300	7.9400	8.0300	-6.628%	10	797	-44.334%
2025-10-03	8.5000	8.6000	8.5000	8.6000	+5.134%	10	797	-48.023%
2025-10-02	8.2500	8.2500	8.1800	8.1800	-1.564%	3	795	-45.355%
2025-10-01	8.7500	8.7600	8.3100	8.3100	-12.249%	43	798	-46.209%
2025-09-30	9.4600	9.5000	9.4200	9.4700	-3.367%	5	802	-52.798%
2025-09-29	9.8000	9.8000	9.4500	9.8000	-6.040%	11	802	-54.388%
2025-09-26	10.4300	10.4300	10.4300	10.4300	+6.104%	2	799	-57.143%
2025-09-25	10.2400	10.2400	9.7800	9.8300	+4.574%	4	797	-54.527%
2025-09-24	9.5800	9.5800	9.4000	9.4000	-3.590%	12	794	-52.447%
2025-09-23	9.7500	9.7500	9.7500	9.7500	+7.143%	42	806	-54.154%
2025-09-22	9.5500	9.5600	9.1000	9.1000	-7.143%	12	776	-50.879%
2025-09-19	9.6900	9.8000	9.6900	9.8000	+1.344%	22	765	-54.388%
2025-09-18	9.9400	9.9400	9.6700	9.6700	-3.781%	22	761	-53.775%
2025-09-17	10.0500	10.0500	10.0500	10.0500	+0.400%	1	744	-55.522%
2025-09-16	10.0100	10.0100	10.0100	10.0100	+0.301%	2	743	-55.345%
2025-09-15	9.9800	9.9800	9.9800	9.9800	+2.569%	2	741	-55.210%
2025-09-12	9.4000	9.8400	9.4000	9.7300	-5.073%	6	743	-54.060%
2025-09-11	10.2500	10.2500	10.2500	10.2500	-2.567%	1	740	-56.390%
2025-09-10	9.7800	10.5200	9.7800	10.5200	-8.997%	3	741	-57.510%
2025-09-08	11.5600	11.5600	11.5600	11.5600	-0.773%	9	741	-61.332%
2025-09-04	11.7000	11.7500	11.6500	11.6500	-1.688%	6	732	-61.631%
2025-09-03	11.7900	11.8500	11.7900	11.8500	+1.542%	4	731	-62.278%
2025-09-02	12.0600	12.1800	11.6700	11.6700	+3.366%	6	730	-61.697%
2025-08-29	11.1500	11.2900	11.1500	11.2900	+11.782%	2	724	-60.407%
2025-08-27	10.1500	10.2200	10.1000	10.1000	-2.321%	4	724	-55.743%
2025-08-25	10.3500	10.3500	10.2400	10.3400	-0.958%	3	722	-56.770%
2025-08-22	10.6500	10.6500	10.4400	10.4400	-6.199%	7	720	-57.184%
2025-08-21	10.8500	11.1300	10.8500	11.1300	-0.625%	144	716	-59.838%
2025-08-20	11.2000	11.2000	11.2000	11.2000	+6.870%	7	595	-60.089%
2025-08-19	9.8700	10.4800	9.8700	10.4800	+8.376%	2	602	-57.347%
2025-08-18	9.9800	9.9800	9.6000	9.6700	-6.570%	3	600	-53.775%
2025-08-14	10.3000	10.3500	10.3000	10.3500	+2.374%	40	599	-56.812%
2025-08-13	10.1400	10.1400	10.1100	10.1100	+1.506%	461	585	-55.786%
2025-08-12	9.9700	10.0000	9.9600	9.9600	-7.863%	25	124	-55.120%
2025-08-08	10.5000	10.8100	10.5000	10.8100	+5.463%	3	101	-58.649%
2025-08-07	10.2500	10.2500	10.2500	10.2500	-2.381%	26	98	-56.390%
2025-08-06	10.4500	11.1500	10.4000	10.5000	+29.950%	59	77	-57.429%
2025-08-05	7.8000	8.1000	7.8000	8.0800	+2.278%	11	36	-44.678%
2025-08-04	7.9000	7.9000	7.9000	7.9000	+3.268%	3	29	-43.418%
2025-07-31	7.6500	7.6500	7.6500	7.6500	+0.658%	1	29	-41.569%
2025-07-30	7.3900	7.6000	7.3800	7.6000	+0.662%	16	28	-41.184%
2025-07-29	7.5500	7.5500	7.5500	7.5500	-0.658%	1	15	-40.795%
2025-07-28	7.1500	7.6000	7.1500	7.6000	-18.280%	11	15	-41.184%
2025-07-23	9.3000	9.3000	9.3000	9.3000	-3.926%	1	5	-51.935%
2025-07-22	9.6800	9.6800	9.6800	9.6800	0.000%	4	0	-53.822%