Dark

SMCI20261218P22
SMCI Dec 18 2026 22.00 Put (SMCI261218P00022000)
option OPRA

EOD

Sep 17, 2026

0.4300-28.333%(-0.1700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4200	0.4300	0.4200	0.4300	-28.333%	3	2,073	0.000%
2026-09-15	0.5800	0.6000	0.5800	0.6000	+13.208%	3	2,072	-28.333%
2026-09-14	0.5500	0.5500	0.5300	0.5300	+3.922%	6	2,073	-18.868%
2026-09-11	0.5000	0.5100	0.5000	0.5100	-5.556%	5	2,073	-15.686%
2026-09-10	0.5400	0.5600	0.5400	0.5400	+12.500%	3	2,072	-20.370%
2026-09-08	0.4800	0.4900	0.4800	0.4800	-12.727%	5	2,073	-10.417%
2026-09-04	0.5000	0.5500	0.4700	0.5500	-14.063%	4	2,076	-21.818%
2026-09-03	0.6900	0.6900	0.6400	0.6400	-3.030%	8	2,076	-32.813%
2026-09-02	0.6500	0.6600	0.6500	0.6600	-7.042%	4	2,074	-34.848%
2026-08-31	0.7100	0.7100	0.7100	0.7100	+5.970%	54	2,072	-39.437%
2026-08-28	0.6700	0.6700	0.6700	0.6700	+1.515%	1	2,072	-35.821%
2026-08-27	0.6200	0.6600	0.5900	0.6600	-5.714%	127	2,073	-34.848%
2026-08-25	0.7200	0.7200	0.6600	0.7000	-22.222%	22	2,115	-38.571%
2026-08-24	0.9500	0.9500	0.9000	0.9000	+7.143%	21	2,127	-52.222%
2026-08-20	0.7800	0.9600	0.7800	0.8400	+5.000%	40	2,128	-48.810%
2026-08-19	0.8900	0.8900	0.7400	0.8000	+5.263%	10	2,118	-46.250%
2026-08-17	0.7900	0.7900	0.7600	0.7600	+1.333%	11	2,118	-43.421%
2026-08-14	0.8300	0.8300	0.7500	0.7500	-8.537%	5	2,123	-42.667%
2026-08-13	0.7100	0.8200	0.6800	0.8200	-5.747%	625	2,126	-47.561%
2026-08-12	1.1400	1.1400	0.8700	0.8700	-50.847%	138	1,522	-50.575%
2026-08-11	1.7700	1.8500	1.7700	1.7700	-5.851%	112	1,633	-75.706%
2026-08-10	1.8200	1.8900	1.7500	1.8800	-11.321%	26	1,532	-77.128%
2026-08-07	2.2300	2.2300	2.1100	2.1200	-8.225%	7	1,525	-79.717%
2026-08-05	2.3100	2.3100	2.3100	2.3100	+2.667%	1	1,524	-81.385%
2026-08-04	2.5000	2.5100	2.2500	2.2500	-25.000%	9	1,523	-80.889%
2026-07-31	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,518	-85.667%
2026-07-30	3.1000	3.1000	3.1000	3.1000	-7.463%	2	1,517	-86.129%
2026-07-29	3.1100	3.3500	3.1100	3.3500	+16.319%	6	1,515	-87.164%
2026-07-28	2.8900	2.9100	2.8700	2.8800	+6.273%	82	1,509	-85.069%
2026-07-27	2.7800	2.8300	2.7000	2.7100	+2.652%	28	1,522	-84.133%
2026-07-24	2.7500	2.7500	2.6400	2.6400	+8.642%	2	1,541	-83.712%
2026-07-23	2.6100	2.6100	2.4300	2.4300	-10.989%	13	1,540	-82.305%
2026-07-22	2.8000	2.8000	2.4200	2.7300	-30.886%	68	1,540	-84.249%
2026-07-21	4.0000	4.0500	3.9500	3.9500	-3.659%	16	1,513	-89.114%
2026-07-20	4.1500	4.1500	4.0700	4.1000	-1.205%	43	1,502	-89.512%
2026-07-17	4.2000	4.2000	4.1500	4.1500	+6.410%	2	1,487	-89.639%
2026-07-16	3.6500	3.9000	3.6500	3.9000	+13.043%	95	1,486	-88.974%
2026-07-15	3.5000	3.5000	3.4400	3.4500	+5.828%	81	1,507	-87.536%
2026-07-14	3.2600	3.2600	3.2600	3.2600	+4.487%	2	1,507	-86.810%
2026-07-09	3.1200	3.1200	3.1200	3.1200	-9.565%	1	1,505	-86.218%
2026-07-08	3.4500	3.4500	3.4500	3.4500	-9.211%	1	1,504	-87.536%
2026-07-07	3.8500	4.0000	3.8000	3.8000	+6.145%	6	1,505	-88.684%
2026-07-06	3.5800	3.5800	3.5800	3.5800	-3.763%	3	1,504	-87.989%
2026-07-02	3.4000	3.7200	3.4000	3.7200	+6.286%	8	1,503	-88.441%
2026-07-01	3.3100	3.5000	3.3100	3.5000	+10.410%	3	1,503	-87.714%
2026-06-30	3.1600	3.2000	3.1500	3.1700	-4.805%	24	1,503	-86.435%
2026-06-29	3.0100	3.3400	3.0100	3.3300	+19.784%	12	1,509	-87.087%
2026-06-26	2.8400	2.8400	2.7800	2.7800	-1.068%	74	1,504	-84.532%
2026-06-24	2.5700	2.8100	2.5700	2.8100	+19.068%	22	1,436	-84.698%
2026-06-22	2.4500	2.4500	2.3600	2.3600	-22.623%	9	1,436	-81.780%
2026-06-18	3.1000	3.1000	3.0500	3.0500	-6.154%	180	1,449	-85.902%
2026-06-17	3.2500	3.2500	3.2500	3.2500	+8.333%	3	1,449	-86.769%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-13.793%	1	1,449	-85.667%
2026-06-12	3.4000	3.4800	3.4000	3.4800	+4.505%	11	1,449	-87.644%
2026-06-11	3.5500	3.5500	3.3300	3.3300	-4.310%	3	1,449	-87.087%
2026-06-10	2.5100	3.4800	2.4500	3.4800	+82.199%	49	1,448	-87.644%
2026-06-09	1.9100	1.9100	1.9100	1.9100	+11.047%	3	1,410	-77.487%
2026-06-08	1.7200	1.7200	1.7200	1.7200	+1.176%	2	1,409	-75.000%
2026-06-05	1.7000	1.7000	1.7000	1.7000	+16.438%	2	1,409	-74.706%
2026-06-03	1.4600	1.4600	1.4600	1.4600	-7.595%	1	1,409	-70.548%
2026-06-01	1.7000	1.7000	1.5800	1.5800	-8.671%	21	1,408	-72.785%
2026-05-29	1.7300	1.7300	1.7300	1.7300	-11.735%	1	1,429	-75.145%
2026-05-28	1.9600	1.9600	1.9600	1.9600	-9.259%	1	1,429	-78.061%
2026-05-26	2.1600	2.1600	2.1600	2.1600	-1.818%	2	1,429	-80.093%
2026-05-22	2.2000	2.2000	2.2000	2.2000	-9.465%	1	1,431	-80.455%
2026-05-21	2.4400	2.4400	2.4300	2.4300	+1.250%	2	1,431	-82.305%
2026-05-20	2.4000	2.4000	2.4000	2.4000	-4.000%	1	1,431	-82.083%
2026-05-14	2.6200	2.6200	2.5000	2.5000	+9.170%	21	1,429	-82.800%
2026-05-11	2.2900	2.2900	2.2900	2.2900	-2.966%	50	1,423	-81.223%
2026-05-08	2.3600	2.3600	2.3600	2.3600	-10.606%	8	1,423	-81.780%
2026-05-06	2.8000	2.8000	2.5500	2.6400	-26.667%	21	1,426	-83.712%
2026-05-05	3.6000	3.6500	3.6000	3.6000	-1.370%	8	1,436	-88.056%
2026-05-04	3.6500	3.6500	3.6500	3.6500	-6.410%	3	1,431	-88.219%
2026-04-29	3.9000	3.9000	3.9000	3.9000	+1.299%	2	1,428	-88.974%
2026-04-28	3.8100	3.8500	3.8100	3.8500	+6.944%	2	1,428	-88.831%
2026-04-24	3.4500	3.6000	3.3500	3.6000	-5.263%	14	1,427	-88.056%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+15.152%	3	1,432	-88.684%
2026-04-21	3.2500	3.3000	3.1400	3.3000	-3.509%	29	1,425	-86.970%
2026-04-20	3.4000	3.4200	3.4000	3.4200	-0.870%	30	1,425	-87.427%
2026-04-17	3.4000	3.4500	3.4000	3.4500	-1.429%	12	1,430	-87.536%
2026-04-16	3.9000	3.9000	3.5000	3.5000	-9.091%	16	1,421	-87.714%
2026-04-15	3.8500	3.8500	3.8400	3.8500	-2.532%	9	1,419	-88.831%
2026-04-14	3.9100	3.9500	3.9000	3.9500	-8.140%	26	1,416	-89.114%
2026-04-13	4.6400	4.6400	4.3000	4.3000	-6.522%	5	1,435	-90.000%
2026-04-10	4.8000	4.9000	4.5500	4.6000	-12.381%	558	1,433	-90.652%
2026-04-09	5.2500	5.3500	5.2500	5.2500	+1.156%	109	1,051	-91.810%
2026-04-08	5.3500	5.4000	5.1900	5.1900	-12.034%	6	1,048	-91.715%
2026-04-07	5.9000	5.9000	5.9000	5.9000	+5.357%	2	1,048	-92.712%
2026-04-06	5.6000	5.6000	5.6000	5.6000	+4.283%	2	1,046	-92.321%
2026-04-01	5.4700	5.4700	5.3000	5.3700	-11.240%	4	1,044	-91.993%
2026-03-27	6.1600	6.1600	6.0000	6.0500	+1.340%	55	1,044	-92.893%
2026-03-26	5.5500	5.9700	5.3500	5.9700	+7.568%	12	1,019	-92.797%
2026-03-25	5.3000	5.6000	5.3000	5.5500	-7.500%	11	1,017	-92.252%
2026-03-24	6.2000	6.2000	5.9900	6.0000	+0.840%	53	1,022	-92.833%
2026-03-23	6.6500	6.6500	5.8800	5.9500	-7.752%	749	1,024	-92.773%
2026-03-20	5.6000	6.4500	5.4000	6.4500	+115.000%	98	444	-93.333%
2026-03-19	3.0000	3.0000	3.0000	3.0000	+5.263%	1	418	-85.667%
2026-03-16	2.8500	2.8500	2.8500	2.8500	-0.697%	2	417	-84.912%
2026-03-04	2.9600	2.9600	2.8700	2.8700	-4.651%	20	417	-85.017%
2026-02-26	3.0500	3.0500	3.0100	3.0100	-6.811%	25	417	-85.714%
2026-02-24	3.2300	3.2300	3.2300	3.2300	+5.556%	2	402	-86.687%
2026-02-11	3.0600	3.0600	3.0600	3.0600	0.000%	30	402	-85.948%
2026-02-06	3.0600	3.0600	3.0600	3.0600	-17.297%	1	388	-85.948%
2026-02-03	3.7000	3.7000	3.7000	3.7000	-5.128%	2	387	-88.378%
2026-02-02	3.9000	3.9000	3.9000	3.9000	+9.859%	5	387	-88.974%
2026-01-30	3.5500	3.5500	3.5500	3.5500	+7.576%	10	387	-87.887%
2026-01-23	3.3000	3.3000	3.3000	3.3000	-10.082%	1	387	-86.970%
2026-01-15	3.6700	3.6700	3.6700	3.6700	-6.378%	5	386	-88.283%
2026-01-14	3.9000	3.9200	3.9000	3.9200	+0.513%	18	381	-89.031%
2026-01-13	3.9000	3.9000	3.9000	3.9000	+5.405%	1	369	-88.974%
2026-01-06	3.7000	3.7000	3.7000	3.7000	+5.114%	1	369	-88.378%
2026-01-05	3.5200	3.5200	3.5200	3.5200	0.000%	1	368	-87.784%
2025-12-22	3.5200	3.5200	3.5200	3.5200	-0.845%	11	368	-87.784%
2025-12-16	3.5500	3.5500	3.5500	3.5500	-10.127%	1	362	-87.887%
2025-11-20	3.9500	3.9500	3.9500	3.9500	+42.086%	1	362	-89.114%
2025-11-06	2.8000	2.8000	2.7800	2.7800	+18.298%	2	362	-84.532%
2025-11-04	2.3300	2.3500	2.3300	2.3500	+15.764%	2	360	-81.702%
2025-10-28	2.1000	2.1000	1.9500	2.0300	+6.842%	4	361	-78.818%
2025-10-14	1.8000	1.9000	1.8000	1.9000	+2.703%	2	359	-77.368%
2025-10-13	1.7500	1.8500	1.7500	1.8500	-5.128%	6	360	-76.757%
2025-10-10	1.8500	1.9500	1.8500	1.9500	+30.000%	4	362	-77.949%
2025-10-03	1.5000	1.5000	1.5000	1.5000	-13.295%	3	364	-71.333%
2025-09-10	1.7300	1.7300	1.7300	1.7300	-11.735%	1	367	-75.145%
2025-08-19	1.9600	1.9600	1.9600	1.9600	-4.390%	3	368	-78.061%
2025-08-06	2.0500	2.0500	2.0500	2.0500	+17.143%	23	371	-79.024%
2025-08-05	1.7500	1.7500	1.7500	1.7500	-8.854%	259	371	-75.429%
2025-07-24	1.9500	1.9500	1.9000	1.9200	-16.522%	200	549	-77.604%
2025-07-15	2.3000	2.3000	2.3000	2.3000	-19.014%	2	588	-81.304%
2025-07-08	2.8400	2.8400	2.8400	2.8400	-5.333%	1	588	-84.859%
2025-06-30	3.0000	3.0000	3.0000	3.0000	-11.243%	2	598	-85.667%
2025-06-25	3.3800	3.3800	3.3800	3.3800	-4.789%	2	598	-87.278%
2025-06-24	3.5500	3.5500	3.5500	3.5500	+2.899%	10	596	-87.887%
2025-06-20	3.4500	3.4500	3.4500	3.4500	-1.429%	6	596	-87.536%
2025-06-18	3.5000	3.5000	3.5000	3.5000	-1.408%	1	596	-87.714%
2025-06-16	3.5500	3.5500	3.5500	3.5500	-7.792%	1	596	-87.887%
2025-06-13	3.8200	3.8500	3.8200	3.8500	+6.944%	6	596	-88.831%
2025-06-12	3.6000	3.6000	3.6000	3.6000	-12.195%	1	595	-88.056%
2025-05-15	4.1000	4.1000	4.1000	4.1000	+2.244%	1	594	-89.512%
2025-05-14	4.0100	4.0100	4.0100	4.0100	-6.744%	2	593	-89.277%
2025-05-13	4.3000	4.3000	4.3000	4.3000	-10.417%	1	593	-90.000%
2025-05-12	4.9200	4.9200	4.8000	4.8000	-16.522%	12	593	-91.042%
2025-05-07	5.6700	5.7500	5.6700	5.7500	+5.505%	4	598	-92.522%
2025-05-05	5.4500	5.4500	5.4500	5.4500	-25.342%	10	595	-92.110%
2025-04-07	7.3000	7.3000	7.3000	7.3000	+3.841%	1	585	-94.110%
2025-04-04	6.4500	7.0300	6.4500	7.0300	+20.171%	8	585	-93.883%
2025-03-31	5.8500	5.8500	5.8400	5.8500	+19.632%	237	585	-92.650%
2025-03-25	4.8900	4.8900	4.8900	4.8900	-2.395%	50	449	-91.207%
2025-03-17	5.1000	5.1000	5.0100	5.0100	-10.536%	5	499	-91.417%
2025-03-11	5.6000	5.6000	5.6000	5.6000	0.000%	50	507	-92.321%
2025-03-10	5.6000	5.6000	5.6000	5.6000	+38.272%	2	507	-92.321%
2025-02-26	4.0000	4.0500	4.0000	4.0500	-14.737%	2	507	-89.383%
2025-02-24	4.7500	4.7500	4.7500	4.7500	+7.955%	1	505	-90.947%
2025-02-19	4.4000	4.4000	4.4000	4.4000	-3.297%	1	506	-90.227%
2025-02-18	4.5500	4.5500	4.5500	4.5500	-22.619%	5	507	-90.549%
2025-02-12	5.8800	5.8800	5.8800	5.8800	-4.700%	1	512	-92.687%
2025-02-10	6.4600	6.4600	6.1500	6.1700	-20.387%	211	513	-93.031%
2025-02-04	7.7500	7.7500	7.7500	7.7500	0.000%	5	315	-94.452%
2025-01-31	7.7700	7.7700	7.7500	7.7500	+14.815%	6	310	-94.452%
2025-01-22	6.7500	6.7500	6.7500	6.7500	+1.048%	4	307	-93.630%
2025-01-17	6.6800	6.6800	6.6800	6.6800	+7.742%	2	303	-93.563%
2025-01-07	6.2000	6.2000	6.2000	6.2000	-0.161%	75	303	-93.065%
2025-01-06	6.3500	6.3500	6.2100	6.2100	-14.698%	3	312	-93.076%
2024-12-30	7.3000	7.3000	7.2800	7.2800	+7.852%	2	312	-94.093%
2024-12-27	6.7500	6.7500	6.7500	6.7500	-10.000%	2	313	-93.630%
2024-12-16	7.5000	7.5000	7.5000	7.5000	+5.337%	1	313	-94.267%
2024-12-13	7.1200	7.1200	7.1200	7.1200	+0.282%	2	313	-93.961%
2024-12-02	7.1000	7.1000	7.1000	7.1000	-6.824%	1	313	-93.944%
2024-11-25	7.6200	7.6200	7.6200	7.6200	-17.711%	1	314	-94.357%
2024-11-19	9.7000	9.7000	9.0100	9.2600	-11.388%	110	314	-95.356%
2024-11-18	10.4500	10.7100	10.4100	10.4500	-0.191%	20	321	-95.885%
2024-11-14	10.6000	10.6000	10.4700	10.4700	+7.385%	23	321	-95.893%
2024-11-13	9.7500	9.7500	9.7500	9.7500	+1.036%	1	310	-95.590%
2024-11-11	9.6500	9.6500	9.6500	9.6500	0.000%	50	310	-95.544%
2024-11-06	9.6500	9.6500	9.6500	9.6500	+7.222%	4	360	-95.544%
2024-11-05	9.0000	9.0000	9.0000	9.0000	+7.784%	50	356	-95.222%
2024-10-31	8.3500	8.3500	8.3500	8.3500	+19.286%	1	306	-94.850%
2024-10-30	6.0000	7.0500	6.0000	7.0000	+62.791%	282	305	-93.857%
2024-10-08	4.3000	4.3000	4.3000	4.3000	+8.312%	1	41	-90.000%
2024-10-07	3.9700	3.9700	3.9700	3.9700	0.000%	20	40	-89.169%