Dark

SMCI20261218P23
SMCI Dec 18 2026 23.00 Put (SMCI261218P00023000)
option OPRA

EOD

Sep 17, 2026

0.5100-32.000%(-0.2400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5100	0.5100	0.5100	0.5100	-32.000%	10	1,273	0.000%
2026-09-16	0.7500	0.7500	0.7500	0.7500	+5.634%	9	1,273	-32.000%
2026-09-15	0.7100	0.7100	0.7100	0.7100	+4.412%	24	1,268	-28.169%
2026-09-14	0.6700	0.6800	0.6600	0.6800	+11.475%	23	1,258	-25.000%
2026-09-11	0.6000	0.6100	0.6000	0.6100	-12.857%	26	1,260	-16.393%
2026-09-10	0.7000	0.7000	0.7000	0.7000	+7.692%	2	1,260	-27.143%
2026-09-09	0.6300	0.6500	0.6100	0.6500	+14.035%	46	1,262	-21.538%
2026-09-08	0.6000	0.6500	0.5600	0.5700	-14.925%	34	1,266	-10.526%
2026-09-04	0.6600	0.6700	0.5900	0.6700	-2.899%	25	1,283	-23.881%
2026-09-03	0.7800	0.8500	0.6900	0.6900	-22.472%	13	1,283	-26.087%
2026-09-01	0.8900	0.8900	0.8900	0.8900	+5.952%	23	1,280	-42.697%
2026-08-31	0.8100	0.8400	0.8100	0.8400	+2.439%	45	1,282	-39.286%
2026-08-28	0.8500	0.8500	0.8200	0.8200	+2.500%	15	1,291	-37.805%
2026-08-27	0.8000	0.8000	0.8000	0.8000	-4.762%	2	1,285	-36.250%
2026-08-25	0.8900	0.8900	0.7900	0.8400	-19.231%	41	1,286	-39.286%
2026-08-24	1.1200	1.1300	1.0400	1.0400	+4.000%	32	1,284	-50.962%
2026-08-21	0.9600	1.0000	0.9600	1.0000	-6.542%	35	1,276	-49.000%
2026-08-20	1.0200	1.1100	1.0100	1.0700	+8.081%	35	1,275	-52.336%
2026-08-19	1.0600	1.0900	0.9300	0.9900	-5.714%	12	1,271	-48.485%
2026-08-18	1.0600	1.0600	1.0500	1.0500	+14.130%	2	1,270	-51.429%
2026-08-17	1.0100	1.0100	0.9200	0.9200	+5.747%	8	1,270	-44.565%
2026-08-14	0.9200	0.9300	0.8500	0.8700	-9.375%	85	1,269	-41.379%
2026-08-13	0.8400	1.0000	0.7800	0.9600	-10.280%	249	1,266	-46.875%
2026-08-12	1.3500	1.3500	0.9900	1.0700	-48.558%	171	1,260	-52.336%
2026-08-11	2.1400	2.1400	2.0800	2.0800	-7.143%	70	1,298	-75.481%
2026-08-10	2.5500	2.5500	2.1000	2.2400	-12.840%	21	1,266	-77.232%
2026-08-07	2.5700	2.5700	2.5700	2.5700	-1.533%	1	1,270	-80.156%
2026-08-04	2.9400	3.0400	2.6100	2.6100	-25.429%	9	1,271	-80.460%
2026-07-31	3.5000	3.5000	3.5000	3.5000	+2.941%	6	1,271	-85.429%
2026-07-30	3.5500	3.5500	3.4000	3.4000	-9.574%	303	1,265	-85.000%
2026-07-29	3.6500	3.7600	3.6500	3.7600	+12.239%	8	1,260	-86.436%
2026-07-28	3.5500	3.5500	3.3500	3.3500	+4.037%	5	1,258	-84.776%
2026-07-27	3.2300	3.2300	3.2200	3.2200	+8.784%	2	1,260	-84.161%
2026-07-24	2.9600	2.9600	2.9600	2.9600	-1.333%	1	1,261	-82.770%
2026-07-23	2.9300	3.0000	2.9300	3.0000	-31.034%	4	1,260	-83.000%
2026-07-21	4.5500	4.5500	4.3500	4.3500	-6.452%	80	1,261	-88.276%
2026-07-20	4.5800	4.7700	4.5800	4.6500	-1.691%	216	1,283	-89.032%
2026-07-17	4.9200	4.9200	4.7300	4.7300	+7.500%	14	1,211	-89.218%
2026-07-16	4.4000	4.4000	4.4000	4.4000	+12.821%	36	1,207	-88.409%
2026-07-15	3.7000	3.9000	3.7000	3.9000	+5.405%	3	1,207	-86.923%
2026-07-14	3.7500	3.7500	3.7000	3.7000	+4.225%	12	1,205	-86.216%
2026-07-10	3.5500	3.5500	3.5500	3.5500	0.000%	1	1,207	-85.634%
2026-07-09	3.5500	3.5500	3.5500	3.5500	-11.250%	1	1,207	-85.634%
2026-07-08	4.0500	4.2000	4.0000	4.0000	-8.046%	23	1,207	-87.250%
2026-07-07	4.5400	4.5400	4.3500	4.3500	+4.317%	14	1,209	-88.276%
2026-07-02	3.6500	4.1700	3.6500	4.1700	+9.737%	7	1,201	-87.770%
2026-07-01	3.9200	3.9200	3.8000	3.8000	+5.263%	11	1,201	-86.579%
2026-06-30	3.6500	3.6500	3.5500	3.6100	+9.394%	30	1,200	-85.873%
2026-06-29	3.3500	3.3500	3.3000	3.3000	+4.762%	12	1,207	-84.545%
2026-06-26	3.2000	3.2000	3.1500	3.1500	+7.143%	72	1,218	-83.810%
2026-06-24	2.9400	2.9400	2.9400	2.9400	+2.797%	2	1,212	-82.653%
2026-06-23	2.9000	2.9500	2.8600	2.8600	+6.716%	8	1,211	-82.168%
2026-06-22	2.6800	2.6800	2.6800	2.6800	-22.319%	1	1,211	-80.970%
2026-06-18	3.5000	3.5000	3.4000	3.4500	-6.757%	165	1,147	-85.217%
2026-06-17	3.7200	3.7200	3.7000	3.7000	+0.817%	3	1,147	-86.216%
2026-06-16	3.5000	3.6700	3.5000	3.6700	+7.310%	10	1,147	-86.104%
2026-06-15	3.3600	3.4200	3.3600	3.4200	-8.065%	2	1,146	-85.088%
2026-06-12	3.7200	3.7200	3.7200	3.7200	-2.872%	1	1,146	-86.290%
2026-06-11	3.9000	4.0400	3.8300	3.8300	+3.514%	3	1,146	-86.684%
2026-06-10	3.7000	3.7000	3.7000	3.7000	+113.873%	40	1,146	-86.216%
2026-06-08	1.7300	1.7300	1.7300	1.7300	-11.282%	10	1,106	-70.520%
2026-06-05	1.9500	1.9500	1.9500	1.9500	+33.562%	1	1,096	-73.846%
2026-06-02	1.6100	1.6100	1.4600	1.4600	-13.609%	6	1,096	-65.068%
2026-06-01	1.6900	1.6900	1.6900	1.6900	-0.588%	5	1,096	-69.822%
2026-05-29	2.0100	2.0100	1.7000	1.7000	-20.930%	105	1,096	-70.000%
2026-05-28	2.1500	2.1500	2.1500	2.1500	-12.602%	2	1,124	-76.279%
2026-05-26	2.4700	2.4700	2.4600	2.4600	-0.806%	30	1,124	-79.268%
2026-05-22	2.5500	2.5500	2.4800	2.4800	-20.000%	7	1,094	-79.435%
2026-05-19	3.1000	3.1000	3.1000	3.1000	-6.061%	5	1,100	-83.548%
2026-05-18	3.2800	3.3000	3.2800	3.3000	+16.608%	6	1,091	-84.545%
2026-05-14	2.8300	2.8300	2.8300	2.8300	-8.414%	2	1,091	-81.979%
2026-05-12	3.0900	3.0900	3.0900	3.0900	+18.846%	20	1,089	-83.495%
2026-05-11	2.6000	2.6000	2.6000	2.6000	-2.256%	1	1,089	-80.385%
2026-05-08	2.9800	2.9800	2.6600	2.6600	+0.377%	9	1,110	-80.827%
2026-05-07	2.6200	2.6500	2.6200	2.6500	-1.852%	11	1,113	-80.755%
2026-05-06	3.2500	3.2500	2.7000	2.7000	-33.002%	32	1,114	-81.111%
2026-05-05	4.0500	4.0500	4.0300	4.0300	-0.494%	26	1,116	-87.345%
2026-05-04	4.0500	4.0500	4.0500	4.0500	-6.032%	1	1,116	-87.407%
2026-04-28	4.3100	4.3100	4.3100	4.3100	+4.612%	1	1,116	-88.167%
2026-04-27	4.1200	4.1200	4.1200	4.1200	+7.572%	1	1,116	-87.621%
2026-04-24	3.7500	3.8300	3.7500	3.8300	-7.711%	7	1,116	-86.684%
2026-04-23	4.0500	4.1500	4.0500	4.1500	+13.699%	5	1,120	-87.711%
2026-04-22	3.6500	3.6500	3.6500	3.6500	-1.351%	3	1,119	-86.027%
2026-04-21	3.6500	3.7000	3.5500	3.7000	-1.070%	27	1,102	-86.216%
2026-04-20	3.8700	3.9700	3.7400	3.7400	-2.857%	139	1,102	-86.364%
2026-04-17	3.8000	3.8500	3.8000	3.8500	-2.532%	8	1,042	-86.753%
2026-04-16	4.2500	4.2500	3.9500	3.9500	-7.059%	101	1,042	-87.089%
2026-04-15	4.2500	4.2500	4.2000	4.2500	-4.063%	8	1,042	-88.000%
2026-04-14	4.4300	4.4300	4.4300	4.4300	-6.737%	4	1,039	-88.488%
2026-04-13	5.1000	5.2000	4.7500	4.7500	-5.941%	36	1,036	-89.263%
2026-04-10	5.2000	5.2000	5.0500	5.0500	-12.931%	28	1,025	-89.901%
2026-04-09	5.8000	5.8500	5.8000	5.8000	-1.695%	374	1,030	-91.207%
2026-04-08	5.6300	5.9700	5.6300	5.9000	-6.498%	116	882	-91.356%
2026-04-07	6.4100	6.4500	6.3000	6.3100	+7.863%	143	884	-91.918%
2026-04-02	5.8500	5.8500	5.8500	5.8500	-2.337%	3	787	-91.282%
2026-04-01	5.9900	5.9900	5.9900	5.9900	-9.242%	1	787	-91.486%
2026-03-31	6.6500	6.6500	6.5500	6.6000	-0.752%	14	787	-92.273%
2026-03-30	6.6500	6.6500	6.6500	6.6500	+9.016%	5	778	-92.331%
2026-03-26	6.0500	6.1000	6.0500	6.1000	+1.667%	7	775	-91.639%
2026-03-25	6.0000	6.0000	6.0000	6.0000	-7.692%	1	773	-91.500%
2026-03-24	6.7000	6.7000	6.5000	6.5000	-1.515%	110	773	-92.154%
2026-03-23	7.4000	7.6400	6.5200	6.6000	-2.941%	113	799	-92.273%
2026-03-20	6.2200	6.8000	5.9700	6.8000	+100.000%	57	803	-92.500%
2026-03-18	3.4000	3.4000	3.4000	3.4000	-1.449%	1	778	-85.000%
2026-03-12	3.2000	3.4500	3.2000	3.4500	+6.154%	6	777	-85.217%
2026-03-10	3.2500	3.2500	3.2500	3.2500	+1.562%	1	772	-84.308%
2026-03-05	3.2000	3.2000	3.2000	3.2000	-7.246%	1	771	-84.063%
2026-03-02	3.4500	3.4500	3.4500	3.4500	+4.863%	2	770	-85.217%
2026-02-26	3.2900	3.2900	3.2900	3.2900	-7.324%	4	768	-84.498%
2026-02-23	3.3500	3.5500	3.3500	3.5500	+7.576%	2	768	-85.634%
2026-02-06	3.3200	3.3200	3.3000	3.3000	-15.816%	15	767	-84.545%
2026-02-05	3.9200	3.9200	3.9200	3.9200	+15.976%	10	757	-86.990%
2026-02-04	3.3800	3.3800	3.3800	3.3800	-18.357%	1	747	-84.911%
2026-01-15	4.1500	4.1500	4.1400	4.1400	-5.909%	5	747	-87.681%
2026-01-13	4.3100	4.4000	4.3100	4.4000	+8.911%	13	742	-88.409%
2026-01-05	3.9900	4.0500	3.9900	4.0400	+4.393%	6	734	-87.376%
2026-01-02	3.8800	3.8800	3.8600	3.8700	-7.857%	5	739	-86.822%
2025-12-31	4.2000	4.2000	4.2000	4.2000	+2.439%	1	733	-87.857%
2025-12-19	4.1000	4.1000	4.1000	4.1000	-1.205%	76	733	-87.561%
2025-12-17	4.1500	4.1500	4.1500	4.1500	+16.901%	3	676	-87.711%
2025-12-10	3.5500	3.5500	3.5500	3.5500	+0.567%	1	676	-85.634%
2025-12-08	3.5300	3.5300	3.5300	3.5300	-5.867%	1	676	-85.552%
2025-12-02	3.8500	3.8500	3.7500	3.7500	-5.063%	22	676	-86.400%
2025-12-01	3.9500	3.9500	3.9500	3.9500	-4.589%	20	675	-87.089%
2025-11-24	4.1400	4.1400	4.1400	4.1400	-4.828%	2	655	-87.681%
2025-11-20	4.3500	4.3500	4.3500	4.3500	+5.327%	1	653	-88.276%
2025-11-19	4.1300	4.1300	4.1300	4.1300	+34.091%	1	653	-87.651%
2025-11-06	3.0500	3.0800	3.0500	3.0800	+10.000%	3	652	-83.442%
2025-11-05	2.8000	2.8000	2.8000	2.8000	+11.111%	2	649	-81.786%
2025-11-04	2.5200	2.5200	2.5200	2.5200	+6.780%	5	649	-79.762%
2025-11-03	2.3600	2.3600	2.3600	2.3600	+1.288%	5	649	-78.390%
2025-10-30	2.2700	2.3300	2.2700	2.3300	+2.193%	2	649	-78.112%
2025-10-27	2.2000	2.2800	2.2000	2.2800	-6.173%	2	648	-77.632%
2025-10-24	2.3300	2.4300	2.3300	2.4300	+17.391%	2	648	-79.012%
2025-10-20	2.0700	2.0700	2.0700	2.0700	+1.970%	2	648	-75.362%
2025-10-13	1.9400	2.0300	1.9300	2.0300	-6.881%	6	648	-74.877%
2025-10-10	2.0800	2.1800	2.0800	2.1800	+24.571%	2	646	-76.606%
2025-10-08	1.7500	1.7500	1.7500	1.7500	-10.256%	2	645	-70.857%
2025-09-10	1.9500	1.9500	1.9500	1.9500	-16.309%	1	647	-73.846%
2025-08-08	2.3300	2.3300	2.3300	2.3300	+27.322%	10	647	-78.112%
2025-07-28	1.9000	1.9000	1.8100	1.8300	-3.684%	4	647	-72.131%
2025-07-25	1.9500	1.9500	1.9000	1.9000	-21.162%	4	647	-73.158%
2025-07-17	2.4100	2.4100	2.4100	2.4100	-3.600%	5	647	-78.838%
2025-07-15	2.5400	2.5400	2.5000	2.5000	-17.219%	4	647	-79.600%
2025-07-10	3.0200	3.0200	3.0200	3.0200	-8.761%	5	647	-83.113%
2025-07-07	3.3100	3.3100	3.3100	3.3100	+0.303%	3	647	-84.592%
2025-06-30	3.2800	3.3000	3.2800	3.3000	-2.367%	69	655	-84.545%
2025-06-27	3.3800	3.3800	3.3800	3.3800	-0.588%	10	655	-84.911%
2025-06-26	3.4000	3.4000	3.4000	3.4000	-16.049%	1	650	-85.000%
2025-06-23	4.0500	4.0500	4.0500	4.0500	-0.735%	5	650	-87.407%
2025-06-10	4.0500	4.0800	4.0500	4.0800	-7.273%	12	645	-87.500%
2025-05-27	4.4000	4.4000	4.4000	4.4000	+0.917%	20	643	-88.409%
2025-05-21	4.3600	4.3600	4.3600	4.3600	+2.108%	10	643	-88.303%
2025-05-19	4.2700	4.2700	4.2700	4.2700	-28.833%	10	643	-88.056%
2025-05-01	6.0000	6.0000	6.0000	6.0000	-9.091%	17	643	-91.500%
2025-04-30	6.7100	6.7100	6.6000	6.6000	+20.000%	22	626	-92.273%
2025-04-29	5.5000	5.5000	5.5000	5.5000	-17.169%	10	624	-90.727%
2025-04-22	6.6400	6.6400	6.6400	6.6400	-6.479%	1	624	-92.319%
2025-04-21	6.9500	7.1000	6.9000	7.1000	+16.776%	11	625	-92.817%
2025-04-14	6.0800	6.0800	6.0800	6.0800	+16.252%	10	625	-91.612%
2025-03-25	5.2300	5.2300	5.2300	5.2300	-8.406%	1	625	-90.249%
2025-02-25	5.8500	5.8500	5.7100	5.7100	+7.736%	10	628	-91.068%
2025-02-20	5.3000	5.3000	5.3000	5.3000	-6.854%	1	628	-90.377%
2025-02-14	5.6700	5.6900	5.2500	5.6900	-7.178%	10	628	-91.037%
2025-02-12	6.0500	6.1300	6.0500	6.1300	-12.178%	2	628	-91.680%
2025-02-10	6.9500	6.9800	6.8600	6.9800	-19.770%	8	628	-92.693%
2025-01-29	8.7000	8.7000	8.7000	8.7000	+20.833%	100	628	-94.138%
2025-01-22	7.2000	7.2000	7.2000	7.2000	-2.174%	1	529	-92.917%
2025-01-17	7.3600	7.3600	7.3600	7.3600	-0.942%	2	529	-93.071%
2025-01-14	7.8900	7.9400	7.4300	7.4300	-2.108%	12	529	-93.136%
2025-01-13	7.5900	7.5900	7.5900	7.5900	+4.979%	4	533	-93.281%
2025-01-10	7.1500	7.2500	6.9800	7.2300	+5.547%	52	533	-92.946%
2025-01-07	6.8500	6.8500	6.8500	6.8500	+3.318%	1	529	-92.555%
2024-12-09	6.6300	6.6300	6.6300	6.6300	-9.302%	1	529	-92.308%
2024-12-02	7.3500	7.3500	7.3100	7.3100	-9.193%	4	529	-93.023%
2024-11-25	8.0500	8.0500	8.0500	8.0500	-14.995%	1	529	-93.665%
2024-11-21	9.4700	9.4700	9.4700	9.4700	+1.175%	3	529	-94.615%
2024-11-20	9.3600	9.3600	9.3600	9.3600	+0.429%	4	529	-94.551%
2024-11-19	9.9500	9.9500	9.2200	9.3200	-16.262%	65	533	-94.528%
2024-11-18	11.1000	11.1300	10.9000	11.1300	-7.481%	39	589	-95.418%
2024-11-15	11.7500	12.0300	11.7500	12.0300	+6.272%	44	590	-95.761%
2024-11-14	11.3500	11.4700	11.3200	11.3200	+10.872%	10	599	-95.495%
2024-11-11	10.1500	10.2100	10.1500	10.2100	+9.785%	2	599	-95.005%
2024-11-08	9.0000	9.3000	9.0000	9.3000	-3.527%	24	600	-94.516%
2024-11-07	9.6400	9.6400	9.6400	9.6400	-7.040%	2	599	-94.710%
2024-11-06	10.3600	10.3700	10.3400	10.3700	+8.700%	18	597	-95.082%
2024-11-05	9.6800	9.7300	9.5400	9.5400	-1.751%	72	597	-94.654%
2024-11-04	9.9500	10.0300	9.5200	9.7100	+4.409%	52	580	-94.748%
2024-11-01	9.3000	9.3000	9.3000	9.3000	+1.528%	2	532	-94.516%
2024-10-31	8.0200	9.1600	8.0200	9.1600	+22.133%	294	532	-94.432%
2024-10-30	6.9800	7.5000	6.7000	7.5000	+76.471%	170	242	-93.200%
2024-10-25	4.3000	4.3000	4.2500	4.2500	-1.163%	12	133	-88.000%
2024-10-17	4.2000	4.3700	4.2000	4.3000	-2.273%	70	129	-88.140%
2024-10-11	4.4000	4.4000	4.4000	4.4000	+2.326%	2	63	-88.409%
2024-10-09	4.3000	4.3000	4.3000	4.3000	-6.926%	2	62	-88.140%
2024-10-08	4.6200	4.6200	4.6200	4.6200	-3.750%	2	60	-88.961%
2024-10-03	4.8000	4.8000	4.8000	4.8000	0.000%	2	62	-89.375%