Dark

SMCI20260918P50
SMCI Sep 18 2026 50.00 Put (SMCI260918P00050000)
option OPRA

Expired

Sep 17, 2026

9.48-28.399%(-3.76)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.4800	9.4800	9.4800	9.4800	-28.399%	3	1,502	0.000%
2026-09-16	13.4000	13.4000	13.2400	13.2400	-4.953%	32	1,502	-28.399%
2026-09-15	13.5000	13.9300	13.5000	13.9300	+11.977%	3	2,010	-31.945%
2026-09-14	12.7500	12.7500	12.2800	12.4400	+25.025%	11	3,182	-23.794%
2026-09-11	10.6700	10.9500	9.9500	9.9500	-19.433%	4	4,313	-4.724%
2026-09-10	11.5900	12.3500	11.5900	12.3500	+21.675%	22	4,315	-23.239%
2026-09-09	10.1500	10.1500	10.1500	10.1500	+5.839%	1	4,327	-6.601%
2026-09-08	9.5000	9.5900	8.8000	9.5900	-8.230%	57	4,328	-1.147%
2026-09-04	10.4000	10.4500	9.5500	10.4500	-18.039%	234	4,306	-9.282%
2026-09-03	13.2000	13.2000	12.7500	12.7500	-10.839%	21	4,306	-25.647%
2026-09-02	13.9000	14.3000	13.9000	14.3000	+21.495%	2	4,323	-33.706%
2026-08-27	11.7700	11.7700	11.7700	11.7700	-3.997%	29	4,321	-19.456%
2026-08-25	12.2600	12.2600	12.2600	12.2600	-17.162%	1	4,350	-22.675%
2026-08-24	14.8000	14.8000	14.8000	14.8000	+11.278%	2	4,350	-35.946%
2026-08-19	14.0000	14.2800	13.3000	13.3000	+10.833%	13	4,353	-28.722%
2026-08-17	12.2000	12.2500	11.9900	12.0000	+8.597%	20	4,345	-21.000%
2026-08-14	11.5000	11.5000	11.0500	11.0500	-7.917%	8	4,345	-14.208%
2026-08-13	10.2000	12.0000	9.7200	12.0000	-17.639%	620	4,346	-21.000%
2026-08-12	14.5000	14.5700	14.5000	14.5700	-22.293%	3	4,167	-34.935%
2026-08-11	18.6000	18.8500	18.6000	18.7500	-1.055%	109	4,170	-49.440%
2026-08-04	19.2900	19.2900	18.9500	18.9500	-12.350%	101	4,179	-49.974%
2026-08-03	21.6200	21.6200	21.6200	21.6200	-3.439%	1	4,278	-56.152%
2026-07-31	22.3500	22.3900	22.3500	22.3900	+2.237%	24	4,277	-57.660%
2026-07-28	21.9000	21.9000	21.9000	21.9000	+11.337%	1	4,256	-56.712%
2026-07-24	19.6700	19.6700	19.6700	19.6700	+0.204%	1	4,255	-51.805%
2026-07-22	19.6300	19.6300	19.6300	19.6300	-15.461%	1	4,254	-51.707%
2026-07-15	23.2200	23.2200	23.2200	23.2200	+2.066%	15	4,253	-59.173%
2026-07-14	22.7500	22.7500	22.7500	22.7500	+0.397%	8	4,268	-58.330%
2026-07-13	22.8900	22.8900	22.6600	22.6600	+3.376%	6	4,261	-58.164%
2026-07-10	21.9200	21.9200	21.9200	21.9200	-7.860%	1	4,267	-56.752%
2026-07-07	23.7900	23.7900	23.7900	23.7900	+2.987%	1	4,267	-60.151%
2026-07-06	23.1000	23.1000	23.1000	23.1000	+2.895%	10	4,267	-58.961%
2026-06-29	22.4500	22.4500	22.4500	22.4500	+16.927%	30	4,257	-57.773%
2026-06-25	19.2000	19.2000	19.2000	19.2000	+4.975%	3	4,257	-50.625%
2026-06-23	17.6000	18.2900	17.6000	18.2900	+8.225%	62	4,260	-48.168%
2026-06-22	16.7000	17.1500	16.7000	16.9000	-22.654%	114	4,272	-43.905%
2026-06-17	21.8500	21.8500	21.8500	21.8500	+10.076%	5	4,308	-56.613%
2026-06-15	19.8500	19.8500	19.8500	19.8500	-3.171%	1	4,308	-52.242%
2026-06-12	20.5000	20.5000	20.5000	20.5000	-6.563%	5	4,308	-53.756%
2026-06-11	21.2800	21.9800	21.2800	21.9400	+14.869%	8	4,308	-56.791%
2026-06-10	16.8300	19.1000	16.8300	19.1000	+37.707%	2	4,314	-50.366%
2026-06-09	12.9000	13.8700	12.9000	13.8700	+22.203%	52	4,314	-31.651%
2026-06-08	11.9500	11.9500	11.3500	11.3500	-9.921%	105	4,331	-16.476%
2026-06-05	11.8400	12.7800	11.7100	12.6000	+26.633%	121	4,232	-24.762%
2026-06-04	10.4300	10.4300	9.9000	9.9500	-4.785%	26	4,295	-4.724%
2026-06-03	9.4500	10.6800	9.4500	10.4500	+12.004%	185	4,290	-9.282%
2026-06-02	9.3000	9.7000	9.2000	9.3300	-10.375%	67	4,170	+1.608%
2026-06-01	10.9200	10.9200	10.4100	10.4100	-9.478%	48	4,168	-8.934%
2026-05-29	11.4600	11.5000	10.7800	11.5000	-12.879%	2,338	4,206	-17.565%
2026-05-28	15.0600	15.3500	12.9000	13.2000	-16.297%	172	6,209	-28.182%
2026-05-26	15.6700	15.7700	15.6700	15.7700	-5.399%	2	6,189	-39.886%
2026-05-22	16.6700	16.6700	16.6700	16.6700	-17.353%	1	6,190	-43.131%
2026-05-19	20.5700	20.5700	20.1700	20.1700	+4.238%	5	6,191	-53.000%
2026-05-13	19.3500	19.3500	19.3500	19.3500	+13.224%	4	6,192	-51.008%
2026-05-08	17.0900	17.0900	17.0900	17.0900	-7.622%	5	6,194	-44.529%
2026-05-06	18.5000	18.5000	18.5000	18.5000	-18.681%	35	6,199	-48.757%
2026-05-04	22.7500	22.7500	22.7500	22.7500	+4.454%	16	6,199	-58.330%
2026-04-22	21.7800	21.7800	21.7800	21.7800	-18.120%	1	6,183	-56.474%
2026-04-09	26.6000	26.6000	26.6000	26.6000	+1.838%	3	6,184	-64.361%
2026-04-08	26.3500	26.5000	26.0600	26.1200	-5.602%	402	6,181	-63.706%
2026-04-06	27.6700	27.6700	27.6700	27.6700	+1.691%	1	6,582	-65.739%
2026-04-01	27.2100	27.2100	27.2100	27.2100	-4.927%	1	6,583	-65.160%
2026-03-31	28.6200	28.6200	28.6200	28.6200	-0.452%	7	6,582	-66.876%
2026-03-27	28.3000	28.7500	28.3000	28.7500	+5.621%	10	6,575	-67.026%
2026-03-25	27.2200	27.2200	27.2200	27.2200	-9.115%	2	6,565	-65.173%
2026-03-23	29.9500	29.9500	29.9500	29.9500	+0.808%	1	6,563	-68.347%
2026-03-20	27.0000	29.7100	27.0000	29.7100	+46.283%	100	6,564	-68.092%
2026-03-18	20.3100	20.3100	20.3100	20.3100	+3.622%	2	7,073	-53.323%
2026-03-17	19.0200	19.6000	19.0200	19.6000	-3.638%	19	7,074	-51.633%
2026-03-12	20.3400	20.3400	20.3400	20.3400	-0.974%	15	7,093	-53.392%
2026-03-03	20.5400	20.5400	20.5400	20.5400	+2.803%	1	7,078	-53.846%
2026-02-26	19.9800	19.9800	19.9800	19.9800	-0.349%	1	7,079	-52.553%
2026-02-24	20.0500	20.0500	20.0500	20.0500	-2.623%	29	7,080	-52.718%
2026-02-23	20.2800	20.5900	20.2800	20.5900	-3.288%	11	7,051	-53.958%
2026-02-17	21.2900	21.2900	21.2900	21.2900	+9.179%	1	7,042	-55.472%
2026-02-06	19.5000	19.5000	19.5000	19.5000	-0.510%	5	7,043	-51.385%
2026-01-22	19.6000	19.6000	19.6000	19.6000	-4.854%	1	7,048	-51.633%
2026-01-16	20.6000	20.6000	20.6000	20.6000	-4.007%	3	7,049	-53.981%
2026-01-09	21.4600	21.4600	21.4600	21.4600	+1.370%	1	7,049	-55.825%
2025-12-29	21.1700	21.1700	21.1700	21.1700	-0.094%	3	7,049	-55.220%
2025-12-23	21.1900	21.1900	21.1900	21.1900	+3.366%	3	7,052	-55.262%
2025-12-16	20.5000	20.5000	20.5000	20.5000	+4.326%	1	7,049	-53.756%
2025-12-12	19.5200	19.6500	19.5200	19.6500	+4.800%	11	7,050	-51.756%
2025-12-05	18.7500	18.7500	18.7500	18.7500	-5.303%	1	7,040	-49.440%
2025-12-01	20.0500	20.0500	19.8000	19.8000	+0.051%	4	7,039	-52.121%
2025-11-28	19.7900	19.7900	19.7900	19.7900	-3.651%	1	7,038	-52.097%
2025-11-25	20.5400	20.5400	20.5400	20.5400	+7.258%	4	7,039	-53.846%
2025-11-20	19.1500	19.1500	19.1500	19.1500	-5.010%	1	7,035	-50.496%
2025-11-19	20.1600	20.1600	20.1600	20.1600	+5.274%	2	7,034	-52.976%
2025-11-18	19.7300	19.7300	19.1500	19.1500	+1.862%	2	7,036	-50.496%
2025-11-17	18.8100	18.8100	18.7700	18.8000	+1.075%	426	7,034	-49.574%
2025-11-14	18.6700	18.6700	18.6000	18.6000	+1.087%	13	6,608	-49.032%
2025-11-13	18.2000	18.4000	18.1900	18.4000	+8.235%	11	6,595	-48.478%
2025-11-11	17.0000	17.0000	17.0000	17.0000	+5.787%	4	6,608	-44.235%
2025-11-10	16.0900	16.3100	16.0700	16.0700	-4.060%	47	6,608	-41.008%
2025-11-07	16.7500	16.7500	16.7500	16.7500	+4.102%	2	6,611	-43.403%
2025-11-06	15.8100	16.0900	15.7700	16.0900	+6.910%	20	6,609	-41.081%
2025-11-05	14.8000	15.0500	14.8000	15.0500	+13.158%	13	6,619	-37.010%
2025-11-04	13.3000	13.3000	13.3000	13.3000	+10.282%	9	6,606	-28.722%
2025-11-03	12.0800	12.0800	12.0600	12.0600	-2.820%	2	6,597	-21.393%
2025-10-30	12.0000	12.4100	12.0000	12.4100	+3.245%	2	6,597	-23.610%
2025-10-29	11.9500	12.0200	11.9500	12.0200	+6.844%	5	6,595	-21.131%
2025-10-28	11.2500	11.2500	11.2500	11.2500	-8.238%	6	6,600	-15.733%
2025-10-27	12.0500	12.2800	12.0500	12.2600	-4.591%	4,009	2,779	-22.675%
2025-10-24	12.9000	12.9300	12.7900	12.8500	-2.652%	25	2,779	-26.226%
2025-10-23	12.8200	13.2000	12.8100	13.2000	+6.024%	16	2,760	-28.182%
2025-10-22	12.3000	12.4500	12.3000	12.4500	+13.699%	800	2,745	-23.855%
2025-10-21	10.7700	10.9500	10.7700	10.9500	+0.829%	4	2,024	-13.425%
2025-10-20	10.8600	10.8600	10.8600	10.8600	-8.893%	1	2,024	-12.707%
2025-10-17	11.8000	11.9300	11.8000	11.9200	+4.105%	319	2,023	-20.470%
2025-10-16	10.8400	11.4500	10.8400	11.4500	+2.691%	82	1,881	-17.205%
2025-10-15	11.2000	11.5500	11.1500	11.1500	+1.826%	10	1,881	-14.978%
2025-10-14	10.9500	10.9500	10.9500	10.9500	+1.389%	10	1,881	-13.425%
2025-10-13	10.5700	10.8000	10.5700	10.8000	-4.425%	6	1,881	-12.222%
2025-10-10	10.0000	11.3500	10.0000	11.3000	+12.438%	257	1,881	-16.106%
2025-10-09	10.0500	10.0500	10.0500	10.0500	+0.500%	1	1,836	-5.672%
2025-10-08	10.1000	10.1000	9.9000	10.0000	-7.834%	86	1,835	-5.200%
2025-10-07	10.7500	10.8500	10.7500	10.8500	+1.878%	2	1,833	-12.627%
2025-10-06	10.4200	10.6500	10.4000	10.6500	-4.484%	96	1,834	-10.986%
2025-10-03	10.6800	11.1500	10.6800	11.1500	+2.388%	92	1,807	-14.978%
2025-10-02	10.9900	11.1500	10.8500	10.8900	-1.626%	72	1,734	-12.948%
2025-10-01	11.5200	11.5200	11.0500	11.0700	-10.726%	219	1,686	-14.363%
2025-09-30	12.4000	12.4000	12.4000	12.4000	-1.116%	4	1,648	-23.548%
2025-09-29	12.5400	12.5400	12.5400	12.5400	+2.200%	5	1,644	-24.402%
2025-09-24	12.3100	12.3400	12.2700	12.2700	-3.386%	9	1,644	-22.738%
2025-09-23	12.1900	12.7000	12.1800	12.7000	-1.167%	44	1,647	-25.354%
2025-09-19	12.8500	12.8500	12.8500	12.8500	-1.154%	1	1,603	-26.226%
2025-09-18	13.0000	13.0000	13.0000	13.0000	-2.985%	1	1,603	-27.077%
2025-09-17	13.1600	13.4000	13.0000	13.4000	+3.876%	564	1,603	-29.254%
2025-09-12	12.5400	12.9000	12.5400	12.9000	-1.074%	16	1,309	-26.512%
2025-09-10	13.0400	13.0400	13.0400	13.0400	-12.483%	1	1,323	-27.301%
2025-09-09	14.7400	14.9000	14.3000	14.9000	+0.202%	55	1,324	-36.376%
2025-09-04	14.8700	14.8700	14.8700	14.8700	-1.262%	10	1,275	-36.247%
2025-09-03	15.1000	15.1000	15.0600	15.0600	0.000%	5	1,265	-37.052%
2025-09-02	15.0600	15.0600	15.0600	15.0600	+3.862%	5	1,260	-37.052%
2025-08-29	14.3900	14.5000	14.3700	14.5000	+6.227%	7	1,250	-34.621%
2025-08-26	13.6500	13.6500	13.6500	13.6500	+1.638%	1	1,250	-30.549%
2025-08-25	13.4300	13.4300	13.4300	13.4300	-3.032%	15	1,249	-29.412%
2025-08-22	13.8500	13.8500	13.8500	13.8500	-1.071%	2	1,234	-31.552%
2025-08-21	14.0000	14.0000	14.0000	14.0000	+2.564%	2	1,234	-32.286%
2025-08-19	13.2200	13.6500	13.2200	13.6500	+4.198%	5	1,232	-30.549%
2025-08-14	13.3400	13.3800	13.1000	13.1000	+1.158%	6	1,228	-27.634%
2025-08-13	13.0500	13.0500	12.9000	12.9500	-0.766%	82	1,225	-26.795%
2025-08-11	13.3500	13.3500	13.0500	13.0500	-6.786%	50	1,171	-27.356%
2025-08-08	13.7900	14.0000	13.7900	14.0000	+7.527%	11	1,131	-32.286%
2025-08-07	13.1500	13.1500	13.0200	13.0200	-6.466%	2	1,121	-27.189%
2025-08-06	13.2300	14.0500	13.2300	13.9200	+37.822%	25	1,120	-31.897%
2025-08-04	10.3000	10.3000	10.1000	10.1000	-8.182%	9	1,103	-6.139%
2025-08-01	11.0000	11.0000	11.0000	11.0000	+11.902%	3	1,100	-13.818%
2025-07-31	9.5500	9.8300	9.5500	9.8300	+1.865%	3	1,097	-3.561%
2025-07-30	9.6600	9.8500	9.6000	9.6500	-4.076%	76	1,094	-1.762%
2025-07-29	9.5000	10.0800	9.5000	10.0600	+1.514%	51	1,054	-5.765%
2025-07-28	10.4900	10.4900	9.5000	9.9100	-10.560%	26	1,026	-4.339%
2025-07-25	11.7000	11.7000	11.0800	11.0800	0.000%	1,006	1,006	-14.440%