Dark

SMCI20261218P24
SMCI Dec 18 2026 24.00 Put (SMCI261218P00024000)
option OPRA

EOD

Sep 17, 2026

0.6500-23.529%(-0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6500	0.6500	0.6500	0.6500	-23.529%	2	2,825	0.000%
2026-09-16	0.8500	0.8500	0.8500	0.8500	-4.494%	1	2,827	-23.529%
2026-09-15	0.8900	0.8900	0.8900	0.8900	+9.877%	3	2,827	-26.966%
2026-09-14	0.8100	0.8300	0.8000	0.8100	+17.391%	28	2,824	-19.753%
2026-09-11	0.7300	0.7300	0.6900	0.6900	-13.750%	23	2,805	-5.797%
2026-09-10	0.8300	0.8300	0.8000	0.8000	+11.111%	12	2,828	-18.750%
2026-09-08	0.7000	0.7400	0.7000	0.7200	0.000%	15	2,840	-9.722%
2026-09-04	0.7100	0.7200	0.7100	0.7200	-17.241%	16	2,845	-9.722%
2026-09-03	0.9000	0.9000	0.8300	0.8700	-12.121%	12	2,845	-25.287%
2026-09-02	1.0600	1.0900	0.9900	0.9900	+2.062%	941	2,843	-34.343%
2026-08-31	0.9700	0.9700	0.9600	0.9700	-6.731%	2,527	3,782	-32.990%
2026-08-28	0.9300	1.0400	0.9300	1.0400	+11.828%	612	4,096	-37.500%
2026-08-27	0.9300	0.9300	0.9300	0.9300	-6.061%	1	4,705	-30.108%
2026-08-25	1.0900	1.1000	0.9900	0.9900	-21.429%	27	4,706	-34.343%
2026-08-24	1.4500	1.4500	1.2600	1.2600	+9.565%	15	4,704	-48.413%
2026-08-21	1.1500	1.1500	1.1500	1.1500	-5.738%	2	4,702	-43.478%
2026-08-20	1.3500	1.3500	1.1800	1.2200	+2.521%	19	4,700	-46.721%
2026-08-19	1.3000	1.3000	1.1000	1.1900	0.000%	10	4,709	-45.378%
2026-08-18	1.1900	1.2200	1.1900	1.1900	+8.182%	63	4,707	-45.378%
2026-08-17	1.1000	1.1100	1.1000	1.1000	+2.804%	12	4,696	-40.909%
2026-08-14	1.0900	1.1100	1.0100	1.0700	-4.464%	87	4,684	-39.252%
2026-08-13	1.1500	1.2100	0.9400	1.1200	-8.197%	294	4,682	-41.964%
2026-08-12	1.8000	1.8000	1.1900	1.2200	-51.200%	59	4,542	-46.721%
2026-08-11	2.4700	2.5000	2.4700	2.5000	-0.398%	27	4,566	-74.000%
2026-08-10	2.6000	2.6000	2.5100	2.5100	-15.488%	12	4,544	-74.104%
2026-08-07	3.0000	3.0000	2.9700	2.9700	-6.013%	6	4,554	-78.114%
2026-08-06	3.1600	3.1600	3.1600	3.1600	+3.607%	10	4,548	-79.430%
2026-08-05	3.0500	3.0500	3.0500	3.0500	-1.613%	11	4,538	-78.689%
2026-08-04	3.5500	3.5500	3.0000	3.1000	-15.068%	331	4,537	-79.032%
2026-08-03	3.7000	3.7000	3.6500	3.6500	-6.410%	5	4,841	-82.192%
2026-07-31	3.7500	3.9000	3.7500	3.9000	+1.299%	24	4,844	-83.333%
2026-07-30	3.9500	3.9500	3.8500	3.8500	-9.412%	3	4,820	-83.117%
2026-07-29	4.1000	4.2500	4.1000	4.2500	+12.434%	6	4,820	-84.706%
2026-07-28	4.0500	4.0500	3.7800	3.7800	+8.000%	29	4,813	-82.804%
2026-07-27	3.6500	3.6500	3.5000	3.5000	-1.685%	45	4,810	-81.429%
2026-07-24	3.5400	3.5600	3.5400	3.5600	+11.950%	7	4,775	-81.742%
2026-07-23	3.3800	3.3800	3.1500	3.1800	-6.471%	30	4,778	-79.560%
2026-07-22	3.7400	3.7400	3.3500	3.4000	-29.897%	304	4,775	-80.882%
2026-07-21	5.1000	5.1000	4.8000	4.8500	-6.551%	117	4,476	-86.598%
2026-07-20	5.1000	5.3400	5.1000	5.1900	+0.777%	693	4,368	-87.476%
2026-07-17	5.1500	5.3300	5.1000	5.1500	+3.000%	3,325	3,713	-87.379%
2026-07-16	4.5000	5.0000	4.5000	5.0000	+20.482%	58	480	-87.000%
2026-07-14	4.1500	4.1500	4.1500	4.1500	+0.484%	17	470	-84.337%
2026-07-13	4.1300	4.1300	4.1300	4.1300	+3.250%	1	470	-84.262%
2026-07-10	3.8500	4.0000	3.8500	4.0000	0.000%	37	469	-83.750%
2026-07-09	3.9000	4.0000	3.9000	4.0000	-11.111%	8	453	-83.750%
2026-07-08	4.5500	4.6000	4.5000	4.5000	-6.250%	30	453	-85.556%
2026-07-07	5.0000	5.0000	4.8000	4.8000	+3.226%	10	437	-86.458%
2026-07-06	4.5300	4.6500	4.5300	4.6500	+5.442%	3	434	-86.022%
2026-07-01	4.2800	4.4100	4.2800	4.4100	+9.701%	7	431	-85.261%
2026-06-30	4.1000	4.1000	4.0000	4.0200	+12.291%	53	430	-83.831%
2026-06-26	3.5500	3.6000	3.4500	3.5800	+0.845%	78	440	-81.844%
2026-06-25	3.5000	3.5500	3.5000	3.5500	+2.899%	84	424	-81.690%
2026-06-24	3.3100	3.5000	3.3100	3.4500	+8.491%	17	401	-81.159%
2026-06-23	3.1800	3.1800	3.1800	3.1800	+7.797%	5	406	-79.560%
2026-06-22	2.9500	2.9500	2.9500	2.9500	-23.377%	20	408	-77.966%
2026-06-18	3.9000	3.9500	3.8500	3.8500	-7.229%	85	422	-83.117%
2026-06-17	4.0200	4.1500	4.0200	4.1500	+10.667%	25	422	-84.337%
2026-06-15	3.7500	3.7500	3.7500	3.7500	-6.250%	10	422	-82.667%
2026-06-12	4.2500	4.2500	4.0000	4.0000	-10.314%	5	422	-83.750%
2026-06-11	4.4600	4.4600	4.4600	4.4600	+8.780%	10	422	-85.426%
2026-06-10	3.1000	4.1000	3.1000	4.1000	+81.416%	41	412	-84.146%
2026-06-09	2.2600	2.2600	2.2600	2.2600	+9.179%	10	382	-71.239%
2026-06-08	2.1200	2.1200	2.0700	2.0700	+18.286%	25	372	-68.599%
2026-06-02	1.7300	1.7500	1.7300	1.7500	-6.915%	15	371	-62.857%
2026-06-01	1.7900	1.9000	1.7900	1.8800	-13.364%	11	360	-65.426%
2026-05-29	2.2700	2.2700	2.0200	2.1700	-12.851%	5	353	-70.046%
2026-05-28	2.4900	2.4900	2.4900	2.4900	-11.388%	30	353	-73.896%
2026-05-22	2.8100	2.8100	2.8100	2.8100	-12.461%	2	323	-76.868%
2026-05-21	3.2100	3.2100	3.2100	3.2100	-2.134%	1	323	-79.751%
2026-05-20	3.2800	3.2800	3.2800	3.2800	-10.627%	3	323	-80.183%
2026-05-18	3.6700	3.6700	3.6700	3.6700	+12.923%	1	320	-82.289%
2026-05-12	3.2500	3.2500	3.2500	3.2500	+0.309%	1	320	-80.000%
2026-05-06	3.3000	3.3500	3.2400	3.2400	-28.000%	7	320	-79.938%
2026-05-05	4.5000	4.5000	4.5000	4.5000	-1.099%	1	315	-85.556%
2026-05-04	4.4300	4.5500	4.4300	4.5500	-5.208%	11	315	-85.714%
2026-04-28	4.8000	4.8000	4.8000	4.8000	+6.667%	4	305	-86.458%
2026-04-27	4.5000	4.5000	4.5000	4.5000	+5.882%	4	305	-85.556%
2026-04-24	4.3000	4.3000	4.2500	4.2500	-7.609%	2	305	-84.706%
2026-04-23	4.6000	4.6000	4.6000	4.6000	+12.195%	1	304	-85.870%
2026-04-22	4.1000	4.1000	4.1000	4.1000	+3.797%	4	304	-84.146%
2026-04-21	3.9500	3.9500	3.9500	3.9500	-5.276%	11	293	-83.544%
2026-04-20	4.3000	4.3000	4.1700	4.1700	-3.023%	7	293	-84.412%
2026-04-17	4.3000	4.3000	4.3000	4.3000	-1.149%	3	286	-84.884%
2026-04-16	4.5000	4.5000	4.3500	4.3500	-8.421%	2	287	-85.057%
2026-04-15	4.7500	4.7500	4.7500	4.7500	+1.064%	2	287	-86.316%
2026-04-14	5.0000	5.0000	4.7000	4.7000	-12.150%	4	287	-86.170%
2026-04-13	5.3500	5.3500	5.3500	5.3500	-23.571%	1	290	-87.850%
2026-04-07	7.0000	7.0000	7.0000	7.0000	+8.527%	1	291	-90.714%
2026-04-01	6.5500	6.5500	6.4500	6.4500	-9.790%	4	290	-89.922%
2026-03-31	7.3300	7.3300	7.1500	7.1500	+2.143%	21	287	-90.909%
2026-03-26	7.0000	7.0000	7.0000	7.0000	+7.198%	1	267	-90.714%
2026-03-25	6.5300	6.5300	6.5300	6.5300	-11.757%	1	267	-90.046%
2026-03-20	6.6000	7.4000	6.6000	7.4000	+92.208%	14	266	-91.216%
2026-03-12	3.8500	3.8500	3.8500	3.8500	+10.000%	2	260	-83.117%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-9.326%	1	258	-81.429%
2026-03-02	3.8500	3.8600	3.8500	3.8600	-3.500%	3	257	-83.161%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+3.627%	1	259	-83.750%
2026-02-19	3.8600	3.8600	3.8500	3.8600	-8.095%	3	258	-83.161%
2026-02-12	4.2000	4.2000	4.2000	4.2000	+12.000%	1	257	-84.524%
2026-02-04	3.8000	3.8000	3.7500	3.7500	-20.213%	2	258	-82.667%
2026-02-03	4.6200	4.7000	4.6200	4.7000	+19.898%	3	258	-86.170%
2026-01-23	3.9200	3.9200	3.9200	3.9200	-8.837%	2	259	-83.418%
2026-01-21	4.3000	4.3000	4.3000	4.3000	-5.286%	5	257	-84.884%
2026-01-15	4.6000	4.6000	4.5400	4.5400	-5.417%	13	262	-85.683%
2026-01-13	4.6500	4.8000	4.5500	4.8000	+8.352%	14	255	-86.458%
2026-01-07	4.3900	4.4300	4.3900	4.4300	-0.895%	2	257	-85.327%
2026-01-06	4.4700	4.4700	4.4700	4.4700	+3.233%	1	257	-85.459%
2026-01-05	4.4500	4.4500	4.3300	4.3300	-1.814%	6	257	-84.988%
2026-01-02	4.4200	4.4200	4.4000	4.4100	+2.558%	5	256	-85.261%
2025-12-23	4.3000	4.3000	4.3000	4.3000	-0.232%	4	256	-84.884%
2025-12-22	4.3100	4.3100	4.3100	4.3100	-4.222%	1	252	-84.919%
2025-12-18	4.5000	4.5000	4.5000	4.5000	+7.143%	5	251	-85.556%
2025-12-12	4.0500	4.2000	4.0500	4.2000	+2.941%	3	256	-84.524%
2025-12-04	4.1000	4.1000	4.0800	4.0800	-9.333%	2	253	-84.069%
2025-11-24	4.5000	4.5000	4.5000	4.5000	+1.810%	1	255	-85.556%
2025-11-18	4.4200	4.4200	4.4200	4.4200	+0.455%	1	254	-85.294%
2025-11-17	4.4000	4.4000	4.4000	4.4000	+27.536%	75	253	-85.227%
2025-11-06	3.4500	3.4500	3.4500	3.4500	+29.699%	1	181	-81.159%
2025-10-31	2.5600	2.6600	2.5600	2.6600	0.000%	2	180	-75.564%
2025-10-24	2.5600	2.6600	2.5600	2.6600	+15.152%	2	180	-75.564%
2025-10-16	2.2500	2.3100	2.2500	2.3100	+0.873%	2	180	-71.861%
2025-10-15	2.2200	2.2900	2.2200	2.2900	+4.566%	2	181	-71.616%
2025-10-13	2.1300	2.1900	2.1300	2.1900	-6.410%	2	180	-70.320%
2025-10-10	2.2400	2.3400	2.2400	2.3400	+4.000%	2	179	-72.222%
2025-09-15	2.2500	2.2500	2.2500	2.2500	-10.000%	108	178	-71.111%
2025-09-09	2.5000	2.5000	2.5000	2.5000	-3.101%	10	195	-74.000%
2025-08-20	2.5800	2.5800	2.5800	2.5800	-4.797%	7	205	-74.806%
2025-08-06	2.2300	2.7300	2.2300	2.7100	+26.047%	12	212	-76.015%
2025-08-05	2.2300	2.2300	2.0800	2.1500	-3.587%	12	203	-69.767%
2025-08-01	2.2300	2.2300	2.2300	2.2300	-38.056%	1	202	-70.852%
2025-06-30	3.6000	3.6000	3.6000	3.6000	-25.000%	1	208	-81.944%
2025-06-02	4.8000	4.8000	4.8000	4.8000	-1.031%	108	209	-86.458%
2025-05-28	4.8500	4.8500	4.8500	4.8500	-1.222%	3	169	-86.598%
2025-05-21	4.9100	4.9100	4.9100	4.9100	-3.536%	1	166	-86.762%
2025-05-13	5.0900	5.0900	5.0900	5.0900	-21.572%	1	165	-87.230%
2025-05-06	6.4900	6.4900	6.4900	6.4900	+0.933%	2	166	-89.985%
2025-05-05	6.4300	6.4300	6.4300	6.4300	+8.249%	10	168	-89.891%
2025-04-28	5.9400	5.9400	5.9400	5.9400	-21.325%	1	168	-89.057%
2025-04-21	7.5500	7.5500	7.5500	7.5500	-11.176%	1	168	-91.391%
2025-04-07	8.7600	8.7600	8.5000	8.5000	+32.813%	2	168	-92.353%
2025-04-01	6.4000	6.4000	6.4000	6.4000	+7.563%	4	169	-89.844%
2025-03-17	5.9500	5.9500	5.9500	5.9500	-7.465%	1	165	-89.076%
2025-03-13	6.4300	6.4300	6.4300	6.4300	+9.915%	1	165	-89.891%
2025-03-12	5.8500	5.8500	5.8500	5.8500	-16.429%	1	165	-88.889%
2025-03-10	7.0000	7.0000	7.0000	7.0000	+36.187%	1	164	-90.714%
2025-02-26	5.1000	5.1400	5.1000	5.1400	-23.284%	13	164	-87.354%
2025-02-25	6.1500	6.7000	6.1500	6.7000	+22.486%	2	177	-90.299%
2025-02-24	5.4700	5.4700	5.4700	5.4700	-2.321%	1	177	-88.117%
2025-02-20	5.6000	5.6000	5.6000	5.6000	+3.896%	1	177	-88.393%
2025-02-18	5.3900	5.3900	5.3900	5.3900	-25.035%	1	177	-87.941%
2025-02-11	7.1000	7.1900	6.9500	7.1900	+1.125%	29	177	-90.960%
2025-02-10	7.4700	7.4700	7.1100	7.1100	-10.000%	15	177	-90.858%
2025-02-07	7.9300	7.9300	7.8100	7.9000	-2.709%	24	177	-91.772%
2025-02-06	8.0100	8.2500	8.0100	8.1200	-10.573%	8	177	-91.995%
2025-02-05	9.4200	9.4200	9.0800	9.0800	+0.331%	10	177	-92.841%
2025-02-04	9.0500	9.0500	9.0500	9.0500	-2.162%	3	167	-92.818%
2025-02-03	9.6000	9.7500	9.2000	9.2500	+2.210%	13	167	-92.973%
2025-01-28	9.0500	9.0500	9.0500	9.0500	+13.836%	1	162	-92.818%
2025-01-16	7.9500	7.9500	7.9500	7.9500	+10.417%	10	162	-91.824%
2025-01-06	7.2000	7.2000	7.2000	7.2000	-11.656%	6	171	-90.972%
2024-12-23	8.1500	8.1500	8.1500	8.1500	+1.875%	1	174	-92.025%
2024-12-20	8.1500	8.1500	7.9500	8.0000	+8.108%	11	173	-91.875%
2024-12-06	7.4000	7.4000	7.4000	7.4000	-17.778%	4	165	-91.216%
2024-11-22	9.0000	9.0000	9.0000	9.0000	-7.216%	2	165	-92.778%
2024-11-21	9.6000	9.7000	9.5000	9.7000	-9.346%	9	165	-93.299%
2024-11-20	10.1300	10.7000	10.1300	10.7000	+8.740%	5	158	-93.925%
2024-11-19	10.8000	10.8000	9.6400	9.8400	-17.726%	22	160	-93.394%
2024-11-18	11.9600	11.9600	11.9600	11.9600	-7.143%	5	175	-94.565%
2024-11-15	12.6800	12.8800	12.6800	12.8800	+2.958%	6	170	-94.953%
2024-11-14	11.9500	12.5100	11.9500	12.5100	+12.298%	32	170	-94.804%
2024-11-13	11.1400	11.1400	11.1400	11.1400	+1.365%	2	202	-94.165%
2024-11-11	11.0800	11.0800	10.9900	10.9900	+10.120%	6	204	-94.086%
2024-11-08	9.9400	9.9800	9.9400	9.9800	+2.359%	14	199	-93.487%
2024-11-07	10.0000	10.0000	9.7500	9.7500	-8.451%	14	193	-93.333%
2024-11-06	11.1700	11.1700	10.6500	10.6500	+5.970%	12	180	-93.897%
2024-11-05	10.2000	10.2000	10.0500	10.0500	-1.663%	6	171	-93.532%
2024-11-04	10.1800	10.3300	10.1500	10.2200	+0.789%	76	165	-93.640%
2024-11-01	9.8900	10.1400	9.8900	10.1400	+10.098%	112	95	-93.590%
2024-10-31	9.5000	9.5000	9.2100	9.2100	+15.125%	14	149	-92.942%
2024-10-30	7.5700	8.0000	7.5700	8.0000	+71.674%	9	145	-91.875%
2024-10-25	4.6600	4.6600	4.6600	4.6600	-1.895%	20	136	-86.052%
2024-10-14	4.7700	4.7700	4.7500	4.7500	-5.000%	4	136	-86.316%
2024-10-08	5.0000	5.0000	5.0000	5.0000	-3.846%	10	132	-87.000%
2024-10-03	5.2000	5.2000	5.2000	5.2000	-1.701%	2	122	-87.500%
2024-10-01	5.2900	5.2900	5.2900	5.2900	0.000%	20	120	-87.713%