Dark

SMCI20261218P13
SMCI Dec 18 2026 13.00 Put (SMCI261218P00013000)
option OPRA

EOD

Sep 16, 2026

0.0900-18.182%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0800	0.0900	0.0800	0.0900	-18.182%	10	492	0.000%
2026-09-15	0.1100	0.1100	0.1100	0.1100	+37.500%	1	482	-18.182%
2026-09-11	0.0800	0.0800	0.0800	0.0800	-20.000%	1	483	+12.500%
2026-09-04	0.1000	0.1000	0.1000	0.1000	0.000%	1	481	-10.000%
2026-08-28	0.1000	0.1000	0.1000	0.1000	-9.091%	40	481	-10.000%
2026-08-27	0.1100	0.1100	0.1100	0.1100	-26.667%	5	503	-18.182%
2026-08-24	0.1300	0.1500	0.1300	0.1500	+7.143%	7	503	-40.000%
2026-08-21	0.1400	0.1400	0.1400	0.1400	0.000%	1	496	-35.714%
2026-08-20	0.1400	0.1400	0.1400	0.1400	0.000%	1	496	-35.714%
2026-08-19	0.1400	0.1400	0.1400	0.1400	+7.692%	2	496	-35.714%
2026-08-14	0.1200	0.1300	0.1200	0.1300	-7.143%	6	496	-30.769%
2026-08-13	0.1200	0.1400	0.1200	0.1400	0.000%	12	496	-35.714%
2026-08-12	0.1400	0.1500	0.1300	0.1400	-41.667%	10	507	-35.714%
2026-08-11	0.2900	0.2900	0.2400	0.2400	-22.581%	4	507	-62.500%
2026-08-10	0.3200	0.3400	0.3100	0.3100	-29.545%	9	504	-70.968%
2026-08-06	0.4300	0.4400	0.4300	0.4400	-18.519%	22	506	-79.545%
2026-08-03	0.5400	0.5400	0.5400	0.5400	-16.923%	5	520	-83.333%
2026-07-29	0.6500	0.6500	0.6500	0.6500	+20.370%	3	515	-86.154%
2026-07-28	0.7500	0.7500	0.5400	0.5400	-1.818%	10	514	-83.333%
2026-07-24	0.5500	0.5700	0.5500	0.5500	+5.769%	19	524	-83.636%
2026-07-23	0.5200	0.5200	0.5200	0.5200	+1.961%	11	536	-82.692%
2026-07-22	0.5500	0.5500	0.5100	0.5100	-42.045%	4	525	-82.353%
2026-07-20	0.8600	0.9100	0.8500	0.8800	-2.222%	79	524	-89.773%
2026-07-17	0.9000	0.9000	0.9000	0.9000	+11.111%	21	545	-90.000%
2026-07-16	0.8000	0.8100	0.8000	0.8100	-10.000%	9	545	-88.889%
2026-07-07	0.8800	0.9000	0.8800	0.9000	+8.434%	2	540	-90.000%
2026-07-02	0.8300	0.8300	0.8300	0.8300	+2.469%	20	539	-89.157%
2026-07-01	0.7900	0.8100	0.7900	0.8100	+6.579%	3	539	-88.889%
2026-06-30	0.7500	0.7900	0.7500	0.7600	+7.042%	8	539	-88.158%
2026-06-22	0.7100	0.7100	0.7100	0.7100	-11.250%	3	541	-87.324%
2026-06-12	0.8000	0.8000	0.8000	0.8000	-6.977%	1	540	-88.750%
2026-06-10	0.6500	0.8600	0.6000	0.8600	+68.627%	38	540	-89.535%
2026-06-03	0.5100	0.5200	0.5000	0.5100	+27.500%	19	542	-82.353%
2026-06-02	0.4000	0.4000	0.4000	0.4000	-37.500%	37	544	-77.500%
2026-05-27	0.6400	0.6400	0.6400	0.6400	+1.587%	1	581	-85.938%
2026-05-22	0.6300	0.6300	0.6300	0.6300	-8.696%	1	580	-85.714%
2026-05-20	0.7300	0.7300	0.6900	0.6900	-4.167%	14	580	-86.957%
2026-05-13	0.7900	0.7900	0.7200	0.7200	+2.857%	30	590	-87.500%
2026-05-11	0.7000	0.7000	0.7000	0.7000	-30.693%	1	590	-87.143%
2026-05-05	1.0100	1.0100	1.0100	1.0100	+10.989%	136	590	-91.089%
2026-05-04	0.9100	0.9100	0.9100	0.9100	-16.514%	1	721	-90.110%
2026-04-24	1.0900	1.0900	1.0900	1.0900	+9.000%	1	721	-91.743%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-6.542%	3	721	-91.000%
2026-04-20	1.0700	1.0700	1.0700	1.0700	+10.309%	1	724	-91.589%
2026-04-17	0.9700	0.9700	0.9700	0.9700	-3.960%	1	723	-90.722%
2026-04-16	1.1300	1.1300	1.0100	1.0100	-24.060%	13	723	-91.089%
2026-04-14	1.3300	1.3300	1.3300	1.3300	-19.394%	10	721	-93.233%
2026-04-08	1.6500	1.6500	1.6500	1.6500	-7.303%	1	721	-94.545%
2026-04-02	1.7800	1.7800	1.7800	1.7800	-3.261%	1	723	-94.944%
2026-03-31	1.8400	1.8400	1.8400	1.8400	-8.911%	40	723	-95.109%
2026-03-27	2.0200	2.0200	2.0200	2.0200	+14.773%	5	723	-95.545%
2026-03-25	1.8100	1.8200	1.7600	1.7600	-7.368%	7	724	-94.886%
2026-03-23	2.2600	2.3200	1.9000	1.9000	-13.636%	31	729	-95.263%
2026-03-20	1.0800	2.2000	1.0800	2.2000	+168.293%	140	730	-95.909%
2026-03-19	0.8200	0.8200	0.8200	0.8200	-3.529%	20	674	-89.024%
2026-03-12	0.8500	0.8500	0.8500	0.8500	+10.390%	1	674	-89.412%
2026-03-04	0.8000	0.8000	0.7700	0.7700	-16.304%	12	674	-88.312%
2026-03-03	0.9200	0.9200	0.9200	0.9200	+8.235%	1	676	-90.217%
2026-02-26	0.8500	0.8500	0.8500	0.8500	+6.250%	1	676	-89.412%
2026-02-25	0.8000	0.8000	0.8000	0.8000	-14.894%	1	678	-88.750%
2026-02-24	0.9400	0.9400	0.9400	0.9400	+9.302%	2	678	-90.426%
2026-02-23	0.8600	0.8600	0.8400	0.8600	-4.444%	25	676	-89.535%
2026-02-18	0.8700	0.9000	0.8700	0.9000	-3.226%	14	666	-90.000%
2026-02-17	0.9300	0.9300	0.9100	0.9300	-1.064%	4	661	-90.323%
2026-02-13	0.9700	0.9900	0.8400	0.9400	-1.053%	215	656	-90.426%
2026-02-12	0.9100	0.9500	0.9100	0.9500	+20.253%	5	656	-90.526%
2026-02-09	0.7700	0.8200	0.7700	0.7900	-4.819%	3	651	-88.608%
2026-02-06	0.8300	0.8300	0.8300	0.8300	-14.433%	1	653	-89.157%
2026-02-05	0.9700	0.9700	0.9700	0.9700	+6.593%	1	653	-90.722%
2026-02-04	1.0400	1.0400	0.9100	0.9100	-13.333%	13	652	-90.110%
2026-01-30	1.0200	1.0500	1.0200	1.0500	+8.247%	6	611	-91.429%
2026-01-27	0.9900	0.9900	0.9700	0.9700	-3.000%	2	605	-90.722%
2026-01-26	1.0000	1.0000	1.0000	1.0000	-2.913%	20	604	-91.000%
2026-01-21	1.0300	1.0300	1.0300	1.0300	-4.630%	7	604	-91.262%
2026-01-13	1.1300	1.1300	1.0800	1.0800	-0.917%	4	597	-91.667%
2026-01-12	1.0900	1.0900	1.0900	1.0900	-0.909%	1	593	-91.743%
2026-01-05	1.1000	1.1000	1.1000	1.1000	+1.852%	1	593	-91.818%
2026-01-02	1.0800	1.0800	1.0800	1.0800	-5.263%	1	593	-91.667%
2025-12-31	1.1400	1.1400	1.1400	1.1400	+1.786%	2	594	-92.105%
2025-12-30	1.1200	1.1200	1.1200	1.1200	+4.673%	2	594	-91.964%
2025-12-24	1.0700	1.0700	1.0700	1.0700	-7.759%	1	597	-91.589%
2025-12-19	1.1600	1.1600	1.1600	1.1600	-1.695%	1	597	-92.241%
2025-12-18	1.1500	1.1800	1.1500	1.1800	+14.563%	2	598	-92.373%
2025-12-10	1.0300	1.0300	1.0300	1.0300	+4.040%	8	597	-91.262%
2025-12-02	0.9900	0.9900	0.9900	0.9900	-14.655%	1	589	-90.909%
2025-12-01	1.1600	1.1600	1.1600	1.1600	+0.870%	5	590	-92.241%
2025-11-28	1.1500	1.1500	1.1500	1.1500	0.000%	3	590	-92.174%
2025-11-25	1.1500	1.1500	1.1500	1.1500	+0.877%	1	589	-92.174%
2025-11-24	1.1400	1.1400	1.1400	1.1400	+0.885%	5	588	-92.105%
2025-11-14	1.1300	1.1300	1.1300	1.1300	+10.784%	80	583	-92.035%
2025-11-13	0.9800	1.0300	0.9800	1.0200	+4.082%	720	583	-91.176%
2025-11-07	0.9600	0.9800	0.9600	0.9800	+8.889%	82	771	-90.816%
2025-11-06	0.9000	0.9000	0.9000	0.9000	+12.500%	2	853	-90.000%
2025-10-31	0.7400	0.8000	0.7400	0.8000	+5.263%	2	851	-88.750%
2025-10-30	0.7300	0.7600	0.7300	0.7600	-9.524%	2	851	-88.158%
2025-10-29	0.7400	0.8400	0.7400	0.8400	+10.526%	2	851	-89.286%
2025-10-27	0.7600	0.7600	0.7600	0.7600	0.000%	1	851	-88.158%
2025-10-21	0.7600	0.7600	0.7600	0.7600	-2.564%	80	851	-88.158%
2025-10-20	0.7700	0.7800	0.7700	0.7800	-2.500%	160	771	-88.462%
2025-10-17	0.8000	0.8000	0.8000	0.8000	+5.263%	80	611	-88.750%
2025-10-16	0.7300	0.7600	0.7200	0.7600	+5.556%	160	586	-88.158%
2025-10-15	0.6500	0.7300	0.6500	0.7200	+1.408%	82	586	-87.500%
2025-10-14	0.7100	0.7100	0.7100	0.7100	+1.429%	80	586	-87.324%
2025-10-13	0.6800	0.7000	0.6800	0.7000	+16.667%	160	586	-87.143%
2025-10-08	0.6000	0.6000	0.6000	0.6000	-7.692%	1	507	-85.000%
2025-10-06	0.6500	0.6500	0.6500	0.6500	+20.370%	50	508	-86.154%
2025-09-10	0.5400	0.5400	0.5400	0.5400	-8.475%	5	557	-83.333%
2025-09-05	0.5900	0.5900	0.5900	0.5900	-1.667%	1	562	-84.746%
2025-09-03	0.6000	0.6000	0.6000	0.6000	-7.692%	9	562	-85.000%
2025-09-02	0.6500	0.6500	0.6500	0.6500	+4.839%	1	571	-86.154%
2025-08-27	0.5900	0.6200	0.5900	0.6200	-7.463%	10	570	-85.484%
2025-08-20	0.6700	0.6700	0.6700	0.6700	+8.065%	5	570	-86.567%
2025-08-15	0.6200	0.6200	0.6200	0.6200	-1.587%	10	575	-85.484%
2025-08-14	0.6200	0.6300	0.6200	0.6300	+6.780%	5	575	-85.714%
2025-08-12	0.5900	0.5900	0.5900	0.5900	-4.839%	1	576	-84.746%
2025-08-11	0.6200	0.6200	0.6200	0.6200	-4.615%	5	577	-85.484%
2025-08-08	0.6500	0.6500	0.6500	0.6500	-2.985%	1	577	-86.154%
2025-08-06	0.6900	0.7300	0.6700	0.6700	+28.846%	6	578	-86.567%
2025-07-31	0.5200	0.5200	0.5200	0.5200	-28.767%	5	580	-82.692%
2025-07-22	0.7300	0.7300	0.7300	0.7300	+21.667%	1	580	-87.671%
2025-07-21	0.6000	0.6000	0.6000	0.6000	-25.000%	1	579	-85.000%
2025-07-16	0.8000	0.8000	0.8000	0.8000	-4.762%	1	578	-88.750%
2025-07-15	0.8900	0.8900	0.8400	0.8400	-11.579%	8	577	-89.286%
2025-07-14	0.9500	0.9500	0.9500	0.9500	0.000%	1	579	-90.526%
2025-07-11	0.9500	0.9500	0.9500	0.9500	-5.000%	1	580	-90.526%
2025-07-10	1.0000	1.0000	1.0000	1.0000	0.000%	3	579	-91.000%
2025-07-09	1.0000	1.0000	1.0000	1.0000	-9.091%	1	582	-91.000%
2025-07-07	1.1000	1.1000	1.1000	1.1000	0.000%	1	581	-91.818%
2025-06-30	1.1000	1.1000	1.1000	1.1000	0.000%	20	587	-91.818%
2025-06-27	1.1000	1.1000	1.1000	1.1000	-8.333%	4	607	-91.818%
2025-06-26	1.2000	1.2000	1.2000	1.2000	+4.348%	1	603	-92.500%
2025-06-25	1.1500	1.1500	1.1500	1.1500	-4.959%	3	603	-92.174%
2025-06-18	1.2100	1.2100	1.2100	1.2100	-3.200%	4	599	-92.562%
2025-06-11	1.2500	1.2500	1.2500	1.2500	-0.794%	1	599	-92.800%
2025-06-03	1.2600	1.2600	1.2600	1.2600	-19.231%	1	600	-92.857%
2025-05-28	1.5600	1.5600	1.5600	1.5600	+15.556%	12	599	-94.231%
2025-05-20	1.5000	1.5000	1.3500	1.3500	-12.338%	22	611	-93.333%
2025-05-14	1.5400	1.5400	1.5400	1.5400	+0.654%	1	615	-94.156%
2025-05-13	1.6700	1.6700	1.5200	1.5300	-13.559%	62	615	-94.118%
2025-05-12	1.8000	1.8000	1.7700	1.7700	-11.055%	76	637	-94.915%
2025-05-09	1.9900	1.9900	1.9900	1.9900	-1.485%	2	675	-95.477%
2025-05-08	2.0200	2.0200	2.0200	2.0200	-7.763%	2	675	-95.545%
2025-05-07	2.1500	2.1900	2.1500	2.1900	+8.416%	101	673	-95.890%
2025-05-02	2.0300	2.0500	2.0200	2.0200	-14.407%	6	681	-95.545%
2025-04-30	2.3900	2.3900	2.3600	2.3600	-6.349%	11	680	-96.186%
2025-04-21	2.4300	2.5200	2.4200	2.5200	+7.692%	14	690	-96.429%
2025-04-17	2.3400	2.3400	2.3400	2.3400	+4.000%	2	678	-96.154%
2025-04-11	2.2500	2.2500	2.2500	2.2500	-25.249%	2	678	-96.000%
2025-04-07	3.0100	3.0100	3.0100	3.0100	+1.347%	5	678	-97.010%
2025-04-04	3.0000	3.0000	2.9700	2.9700	+26.923%	56	680	-96.970%
2025-03-31	2.3400	2.3400	2.3400	2.3400	+25.134%	7	683	-96.154%
2025-03-25	1.8700	1.8700	1.8700	1.8700	-3.109%	1	683	-95.187%
2025-03-17	1.9300	1.9300	1.9300	1.9300	-16.810%	1	683	-95.337%
2025-03-10	2.3200	2.3200	2.3200	2.3200	-2.110%	3	682	-96.121%
2025-03-06	2.4000	2.4000	2.3700	2.3700	+10.233%	118	682	-96.203%
2025-02-28	2.1500	2.1500	2.1500	2.1500	+10.825%	2	680	-95.814%
2025-02-27	1.9400	1.9400	1.9400	1.9400	-17.447%	5	679	-95.361%
2025-02-25	2.2500	2.3500	2.1100	2.3500	+14.634%	17	697	-96.170%
2025-02-20	1.9800	2.1300	1.9800	2.0500	+2.500%	24	697	-95.610%
2025-02-19	2.0300	2.0500	2.0000	2.0000	-1.478%	11	709	-95.500%
2025-02-18	1.9300	2.0400	1.7100	2.0300	-6.881%	297	703	-95.567%
2025-02-14	2.4300	2.4400	2.0600	2.1800	-9.167%	444	707	-95.872%
2025-02-13	2.4000	2.4000	2.4000	2.4000	-4.000%	3	707	-96.250%
2025-02-12	3.1700	3.1700	2.5000	2.5000	-10.714%	9	707	-96.400%
2025-02-11	2.7700	2.8000	2.7700	2.8000	-1.754%	7	716	-96.786%
2025-02-10	2.8500	2.8500	2.8500	2.8500	-6.557%	3	721	-96.842%
2025-02-07	2.9800	3.0500	2.9500	3.0500	0.000%	32	724	-97.049%
2025-02-06	3.0500	3.0500	3.0500	3.0500	-15.278%	5	735	-97.049%
2025-01-29	3.6000	3.6000	3.6000	3.6000	+7.463%	1	736	-97.500%
2025-01-27	3.4000	3.4000	3.3500	3.3500	+7.372%	6	736	-97.313%
2025-01-24	3.0400	3.1300	3.0300	3.1200	+5.051%	1,602	730	-97.115%
2025-01-22	2.8300	2.9900	2.8300	2.9700	0.000%	33	1,503	-96.970%
2025-01-21	2.9700	2.9700	2.9700	2.9700	-1.000%	1	1,489	-96.970%
2025-01-10	3.0000	3.0000	3.0000	3.0000	+6.762%	4	1,489	-97.000%
2025-01-06	2.8100	2.8100	2.8100	2.8100	-11.076%	1	1,486	-96.797%
2024-12-31	3.1800	3.1800	3.1600	3.1600	+5.333%	3	1,486	-97.152%
2024-12-26	3.0000	3.0000	3.0000	3.0000	-9.366%	10	1,486	-97.000%
2024-12-19	3.3100	3.3100	3.3100	3.3100	+2.477%	1	1,476	-97.281%
2024-12-18	3.2300	3.2300	3.2300	3.2300	-0.615%	5	1,477	-97.214%
2024-12-17	3.2600	3.3000	3.1600	3.2500	-5.797%	30	1,482	-97.231%
2024-12-16	3.4500	3.4500	3.4500	3.4500	+2.985%	10	1,495	-97.391%
2024-12-11	3.3500	3.3500	3.3500	3.3500	+6.349%	5	1,495	-97.313%
2024-12-10	3.1600	3.1600	3.0400	3.1500	+2.273%	12	1,490	-97.143%
2024-12-09	3.0500	3.0800	3.0500	3.0800	-5.521%	4	1,502	-97.078%
2024-12-05	3.1500	3.2600	3.1500	3.2600	-4.118%	8	1,506	-97.239%
2024-12-02	3.4000	3.4000	3.4000	3.4000	-12.821%	10	1,501	-97.353%
2024-11-25	3.9000	3.9000	3.9000	3.9000	-2.500%	10	1,511	-97.692%
2024-11-22	4.1600	4.1600	4.0000	4.0000	-5.882%	234	1,521	-97.750%
2024-11-21	4.4500	4.4700	4.1300	4.2500	0.000%	1,280	152	-97.882%
2024-11-19	4.7500	4.7500	4.2500	4.2500	-19.048%	3	152	-97.882%
2024-11-18	5.3500	5.3500	5.2500	5.2500	-7.895%	8	151	-98.286%
2024-11-15	5.5000	5.8400	5.3500	5.7000	+3.448%	116	152	-98.421%
2024-11-14	5.2000	5.5100	5.1900	5.5100	+16.737%	27	120	-98.367%
2024-11-13	4.6900	4.7400	4.6500	4.7200	+3.509%	49	102	-98.093%
2024-11-12	4.6500	4.6500	4.5600	4.5600	-2.979%	35	90	-98.026%
2024-11-11	4.7000	4.7000	4.7000	4.7000	+13.801%	10	82	-98.085%
2024-11-08	4.0700	4.1300	4.0700	4.1300	-9.430%	30	72	-97.821%
2024-11-07	4.5600	4.5600	4.5600	4.5600	+0.220%	4	57	-98.026%
2024-11-06	5.0500	5.0500	4.5500	4.5500	+2.709%	91	57	-98.022%
2024-11-04	2.3200	4.4400	2.3200	4.4300	0.000%	31	15	-97.968%