Dark

SMCI20261218P26
SMCI Dec 18 2026 26.00 Put (SMCI261218P00026000)
option OPRA

EOD

Sep 17, 2026

0.9100-22.222%(-0.2600)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9300	0.9400	0.9100	0.9100	-22.222%	26	3,060	0.000%
2026-09-14	1.1200	1.1700	1.1200	1.1700	+8.333%	3	3,066	-22.222%
2026-09-11	1.0300	1.0800	1.0300	1.0800	-3.571%	10	3,065	-15.741%
2026-09-10	1.1200	1.1200	1.1200	1.1200	+9.804%	1	3,061	-18.750%
2026-09-08	1.0000	1.0400	0.9800	1.0200	-3.774%	47	3,060	-10.784%
2026-09-04	1.1000	1.1300	1.0400	1.0600	-13.821%	27	3,097	-14.151%
2026-09-03	1.3800	1.3800	1.1900	1.2300	-16.327%	11	3,097	-26.016%
2026-09-02	1.4700	1.4700	1.4700	1.4700	-6.962%	3	3,099	-38.095%
2026-09-01	1.4400	1.5800	1.4400	1.5800	+14.493%	10	3,098	-42.405%
2026-08-31	1.3800	1.3800	1.3800	1.3800	-1.429%	7	3,098	-34.058%
2026-08-28	1.3600	1.4000	1.3000	1.4000	-1.408%	13	3,105	-35.000%
2026-08-26	1.4200	1.4200	1.4200	1.4200	-2.069%	10	3,100	-35.915%
2026-08-25	1.5800	1.5800	1.4500	1.4500	-19.444%	10	3,110	-37.241%
2026-08-24	1.9100	1.9100	1.7900	1.8000	+7.143%	46	3,117	-49.444%
2026-08-21	1.6500	1.6800	1.6400	1.6800	-2.326%	7	3,092	-45.833%
2026-08-20	1.7100	1.7700	1.6900	1.7200	+2.994%	52	3,092	-47.093%
2026-08-19	1.7000	1.7000	1.5500	1.6700	-3.468%	6	3,119	-45.509%
2026-08-18	1.6300	1.7500	1.6300	1.7300	+11.613%	53	3,120	-47.399%
2026-08-17	1.5500	1.5500	1.5500	1.5500	+4.730%	2	3,115	-41.290%
2026-08-14	1.5200	1.5800	1.4800	1.4800	-11.377%	6	3,115	-38.514%
2026-08-13	1.5200	1.6700	1.2800	1.6700	-1.183%	55	3,115	-45.509%
2026-08-12	1.9500	2.0900	1.6900	1.6900	-47.840%	51	3,100	-46.154%
2026-08-11	3.2400	3.2400	3.2400	3.2400	-0.917%	1	3,127	-71.914%
2026-08-10	3.2000	3.3100	3.2000	3.2700	-16.154%	20	3,127	-72.171%
2026-08-05	3.9000	3.9000	3.9000	3.9000	0.000%	1	3,129	-76.667%
2026-08-04	3.8800	3.9000	3.8800	3.9000	-15.217%	10	3,129	-76.667%
2026-08-03	4.6000	4.6000	4.6000	4.6000	-12.381%	1	3,129	-80.217%
2026-07-29	5.1000	5.2500	5.1000	5.2500	+7.143%	3	3,129	-82.667%
2026-07-28	5.1100	5.1100	4.9000	4.9000	+6.522%	2	3,130	-81.429%
2026-07-27	4.5000	4.6000	4.5000	4.6000	+8.747%	10	3,130	-80.217%
2026-07-24	4.3500	4.5000	4.2300	4.2300	+1.928%	6	3,120	-78.487%
2026-07-23	4.3200	4.3200	4.1500	4.1500	-3.037%	16	3,120	-78.072%
2026-07-22	4.5400	4.5400	4.1500	4.2800	-27.458%	16	3,120	-78.738%
2026-07-21	6.0400	6.0500	5.9000	5.9000	-8.385%	475	3,124	-84.576%
2026-07-20	6.6000	6.6000	6.3900	6.4400	+0.312%	41	3,278	-85.870%
2026-07-17	6.7000	6.7000	6.4200	6.4200	+13.228%	14	3,279	-85.826%
2026-07-16	5.6700	5.6700	5.6700	5.6700	+6.981%	1	3,273	-83.951%
2026-07-15	5.3000	5.3000	5.3000	5.3000	+6.000%	1	3,272	-82.830%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-3.661%	1	3,271	-81.800%
2026-07-13	5.1200	5.1900	5.1000	5.1900	+4.427%	6	3,271	-82.466%
2026-07-10	5.0000	5.0000	4.9700	4.9700	-9.636%	4	3,273	-81.690%
2026-07-08	5.7600	5.7600	5.5000	5.5000	-8.333%	13	3,272	-83.455%
2026-07-07	5.8900	6.2500	5.8900	6.0000	+7.143%	36	3,273	-84.833%
2026-07-06	5.5900	5.6300	5.5400	5.6000	-3.945%	21	3,245	-83.750%
2026-07-02	5.1000	5.8300	5.1000	5.8300	+5.045%	8	3,244	-84.391%
2026-07-01	5.4100	5.5500	5.3000	5.5500	+12.121%	26	3,244	-83.604%
2026-06-30	4.9900	5.0000	4.9500	4.9500	-4.990%	48	3,242	-81.616%
2026-06-29	4.7500	5.2100	4.7500	5.2100	+16.816%	16	3,241	-82.534%
2026-06-26	4.4000	4.5500	4.4000	4.4600	+1.364%	21	3,249	-79.596%
2026-06-25	4.3500	4.4000	4.3500	4.4000	+1.149%	21	3,238	-79.318%
2026-06-24	4.1700	4.3500	4.1600	4.3500	+6.098%	8	3,237	-79.080%
2026-06-23	4.0000	4.1000	4.0000	4.1000	+2.500%	30	3,236	-77.805%
2026-06-22	4.0000	4.0000	4.0000	4.0000	-16.667%	1	3,215	-77.250%
2026-06-18	4.8000	4.8500	4.7500	4.8000	-7.157%	45	3,190	-81.042%
2026-06-17	5.0500	5.1700	5.0500	5.1700	+3.400%	14	3,190	-82.398%
2026-06-16	4.9000	5.1000	4.9000	5.0000	+5.263%	162	3,190	-81.800%
2026-06-15	4.7300	4.7500	4.7300	4.7500	-12.844%	7	3,025	-80.842%
2026-06-11	5.4000	5.4500	5.4000	5.4500	-0.909%	26	3,025	-83.303%
2026-06-10	4.2000	5.5000	4.2000	5.5000	+77.419%	28	3,050	-83.455%
2026-06-09	2.9600	3.2000	2.9600	3.1000	+19.691%	5	3,042	-70.645%
2026-06-05	2.5900	2.5900	2.5900	2.5900	+19.355%	3	3,047	-64.865%
2026-06-02	2.2100	2.3000	2.1700	2.1700	-13.546%	9	3,050	-58.065%
2026-06-01	2.5100	2.5100	2.5100	2.5100	+2.033%	1	3,054	-63.745%
2026-05-29	2.4800	2.4800	2.4600	2.4600	-17.726%	3	3,054	-63.008%
2026-05-28	2.9500	2.9900	2.9000	2.9900	-9.394%	6	3,054	-69.565%
2026-05-27	3.3800	3.3800	3.2500	3.3000	-2.941%	4	3,050	-72.424%
2026-05-26	3.2900	3.4000	3.2900	3.4000	-2.857%	5	3,052	-73.235%
2026-05-22	3.5000	3.5000	3.5000	3.5000	-11.392%	1	3,051	-74.000%
2026-05-21	4.0000	4.0000	3.9500	3.9500	+2.865%	31	3,052	-76.962%
2026-05-20	4.0000	4.0000	3.8400	3.8400	-11.111%	4	3,052	-76.302%
2026-05-19	4.6200	4.6500	4.3200	4.3200	-0.917%	12	3,053	-78.935%
2026-05-18	4.3600	4.3600	4.3600	4.3600	+1.395%	1	3,053	-79.128%
2026-05-15	4.3200	4.3200	4.3000	4.3000	+4.623%	3	3,053	-78.837%
2026-05-14	4.1100	4.1100	4.1100	4.1100	-0.725%	1	3,050	-77.859%
2026-05-13	4.1400	4.1400	4.1400	4.1400	+2.222%	1	3,051	-78.019%
2026-05-12	4.0500	4.0500	4.0500	4.0500	+10.959%	1	3,051	-77.531%
2026-05-11	3.7000	3.7000	3.6500	3.6500	0.000%	61	3,051	-75.068%
2026-05-08	3.6300	3.6500	3.6300	3.6500	-1.084%	5	3,111	-75.068%
2026-05-06	4.1500	4.1500	3.6900	3.6900	-32.294%	8	3,111	-75.339%
2026-05-04	5.3600	5.4500	5.3600	5.4500	-1.802%	4	3,110	-83.303%
2026-04-30	5.5500	5.5500	5.5500	5.5500	-5.772%	1	3,111	-83.604%
2026-04-28	5.8500	5.8900	5.8500	5.8900	+7.091%	6	3,111	-84.550%
2026-04-27	5.5000	5.5000	5.5000	5.5000	-5.172%	1	3,111	-83.455%
2026-04-23	5.8300	5.8300	5.8000	5.8000	+16.000%	15	3,111	-84.310%
2026-04-22	5.0000	5.0000	5.0000	5.0000	+1.626%	1	3,114	-81.800%
2026-04-21	4.9200	4.9200	4.9200	4.9200	-5.385%	3	3,114	-81.504%
2026-04-20	5.2500	5.3000	5.1500	5.2000	0.000%	48	3,114	-82.500%
2026-04-17	5.1500	5.2500	5.1500	5.2000	-4.587%	34	3,077	-82.500%
2026-04-16	5.4500	5.4500	5.4500	5.4500	-5.217%	20	3,089	-83.303%
2026-04-15	5.6700	5.7500	5.6500	5.7500	-1.372%	54	3,109	-84.174%
2026-04-14	5.8300	5.8300	5.8300	5.8300	-9.048%	5	3,141	-84.391%
2026-04-13	6.4400	6.4400	6.3500	6.4100	-14.533%	48	3,136	-85.803%
2026-04-08	7.5000	7.5000	7.5000	7.5000	-1.961%	5	3,088	-87.867%
2026-04-01	7.6500	7.6500	7.6500	7.6500	-9.467%	1	3,083	-88.105%
2026-03-31	8.6000	8.6000	8.4500	8.4500	-3.649%	26	3,083	-89.231%
2026-03-30	8.7700	8.7700	8.7700	8.7700	+15.092%	1	3,074	-89.624%
2026-03-25	8.1500	8.1500	7.6200	7.6200	-10.877%	2	3,074	-88.058%
2026-03-24	8.7000	8.7000	8.5500	8.5500	+2.395%	7	3,072	-89.357%
2026-03-23	9.5700	9.6100	8.3500	8.3500	+1.212%	989	3,070	-89.102%
2026-03-20	8.1500	8.2500	8.0000	8.2500	+84.564%	51	3,508	-88.970%
2026-03-19	4.4700	4.4700	4.4700	4.4700	-1.106%	1	3,517	-79.642%
2026-03-18	4.5400	4.5400	4.5200	4.5200	-3.004%	3	3,516	-79.867%
2026-03-12	4.6600	4.6600	4.6600	4.6600	-1.895%	1	3,515	-80.472%
2026-03-02	4.7500	4.7500	4.7500	4.7500	+10.465%	2	3,515	-80.842%
2026-02-25	4.4600	4.6100	4.3000	4.3000	-16.828%	279	3,515	-78.837%
2026-02-17	5.1700	5.1700	5.1700	5.1700	+20.513%	26	3,515	-82.398%
2026-02-06	4.4600	4.6000	4.2900	4.2900	-4.667%	424	3,515	-78.788%
2026-02-04	4.5000	4.5000	4.5000	4.5000	-21.053%	20	3,589	-79.778%
2026-02-03	5.7700	5.7700	5.7000	5.7000	+2.703%	3	3,589	-84.035%
2026-02-02	5.6500	5.6500	5.5500	5.5500	+9.467%	4	3,588	-83.604%
2026-01-28	5.0700	5.0700	5.0700	5.0700	-2.500%	1	3,585	-82.051%
2026-01-27	5.2000	5.2000	5.2000	5.2000	+4.000%	10	3,585	-82.500%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+4.822%	5	3,575	-81.800%
2026-01-22	4.7700	4.7700	4.7700	4.7700	-8.445%	3	3,575	-80.922%
2026-01-20	5.2100	5.2100	5.2100	5.2100	+6.327%	2	3,576	-82.534%
2026-01-16	5.1000	5.1000	4.9000	4.9000	-16.096%	11	3,576	-81.429%
2026-01-14	5.7500	5.8400	5.7500	5.8400	-0.171%	12	3,576	-84.418%
2026-01-13	5.7100	5.8600	5.7100	5.8500	+9.756%	32	3,572	-84.444%
2026-01-12	5.3300	5.3300	5.3300	5.3300	-1.296%	1	3,560	-82.927%
2026-01-07	5.4000	5.4000	5.4000	5.4000	+2.857%	1	3,560	-83.148%
2025-12-29	5.2500	5.2500	5.2500	5.2500	+0.575%	3	3,559	-82.667%
2025-12-23	5.2200	5.2200	5.2200	5.2200	-2.974%	1	3,557	-82.567%
2025-12-19	5.3800	5.3800	5.3800	5.3800	0.000%	20	3,557	-83.086%
2025-12-17	5.3800	5.3800	5.3800	5.3800	+1.509%	2	3,557	-83.086%
2025-12-16	5.2500	5.3000	5.2500	5.3000	+6.000%	18	3,557	-82.830%
2025-12-12	5.1100	5.1100	4.9800	5.0000	+2.669%	90	3,550	-81.800%
2025-12-05	4.9200	4.9200	4.8700	4.8700	-4.322%	23	3,513	-81.314%
2025-12-03	5.0900	5.0900	5.0900	5.0900	-8.288%	2	3,513	-82.122%
2025-11-26	5.5500	5.5500	5.5500	5.5500	+5.114%	5	3,511	-83.604%
2025-11-19	5.2900	5.2900	5.2800	5.2800	+2.128%	10	3,511	-82.765%
2025-11-18	5.4000	5.4000	5.1700	5.1700	+7.261%	19	3,511	-82.398%
2025-11-14	5.0500	5.0500	4.8200	4.8200	+12.093%	3	3,511	-81.120%
2025-11-12	4.3000	4.3000	4.3000	4.3000	-0.922%	15	3,511	-78.837%
2025-11-11	4.3400	4.3400	4.3400	4.3400	+48.123%	1	3,511	-79.032%
2025-10-28	2.8400	2.9300	2.8400	2.9300	-3.934%	2	3,511	-68.942%
2025-10-24	3.0500	3.0500	3.0500	3.0500	+12.963%	13	3,512	-70.164%
2025-10-20	2.6400	2.7200	2.6400	2.7000	-1.818%	4	3,512	-66.296%
2025-10-15	2.7100	2.7500	2.7100	2.7500	+4.563%	2	3,511	-66.909%
2025-10-13	2.5300	2.6300	2.5300	2.6300	-5.735%	4	3,511	-65.399%
2025-10-10	2.6900	2.7900	2.6900	2.7900	-7.000%	4	3,511	-67.384%
2025-08-20	3.0000	3.0000	3.0000	3.0000	+24.481%	1	3,511	-69.667%
2025-07-31	2.4100	2.4100	2.4100	2.4100	-20.984%	100	3,510	-62.241%
2025-07-22	3.1000	3.1000	3.0500	3.0500	+4.811%	3	3,560	-70.164%
2025-07-21	2.9100	2.9100	2.9100	2.9100	-22.400%	1	3,560	-68.729%
2025-07-14	3.7500	3.7500	3.7500	3.7500	-13.793%	1,650	3,059	-75.733%
2025-07-07	4.3500	4.3500	4.3500	4.3500	+3.571%	200	1,909	-79.080%
2025-07-03	4.2000	4.2000	4.2000	4.2000	-1.408%	10	1,936	-78.333%
2025-07-02	4.2600	4.2600	4.2600	4.2600	-3.182%	100	1,936	-78.638%
2025-06-26	4.4000	4.4000	4.4000	4.4000	-6.383%	1	2,072	-79.318%
2025-06-25	4.7000	4.7000	4.7000	4.7000	-2.083%	1	2,072	-80.638%
2025-06-18	4.9000	4.9000	4.8000	4.8000	-10.615%	2	2,073	-81.042%
2025-06-06	5.3700	5.3700	5.3700	5.3700	-8.983%	16	2,073	-83.054%
2025-05-30	5.9000	5.9000	5.9000	5.9000	+9.057%	2	2,081	-84.576%
2025-05-16	5.4100	5.4100	5.4100	5.4100	-2.523%	4	2,081	-83.179%
2025-05-15	5.7500	5.7500	5.5500	5.5500	0.000%	76	2,083	-83.604%
2025-05-14	5.5500	5.5500	5.5500	5.5500	-17.899%	20	2,069	-83.604%
2025-05-12	6.8000	6.8000	6.7500	6.7600	-9.505%	3	2,069	-86.538%
2025-05-01	7.6100	7.6100	7.4700	7.4700	-8.791%	2	2,067	-87.818%
2025-04-30	8.1900	8.1900	8.1900	8.1900	+19.562%	1	2,067	-88.889%
2025-04-29	6.8500	6.8500	6.8500	6.8500	-6.676%	2	2,066	-86.715%
2025-04-23	7.3400	7.3400	7.3400	7.3400	-9.717%	4	2,066	-87.602%
2025-04-08	8.1300	8.1300	8.1300	8.1300	-12.392%	1	2,068	-88.807%
2025-04-07	9.8500	9.8500	9.2800	9.2800	-6.734%	3	2,068	-90.194%
2025-04-04	9.3500	9.9500	9.2500	9.9500	+19.880%	68	2,068	-90.854%
2025-04-03	8.3000	8.3000	8.3000	8.3000	+24.812%	1	2,036	-89.036%
2025-03-21	6.6500	6.6500	6.6500	6.6500	-6.338%	2	2,035	-86.316%
2025-03-20	7.1000	7.1000	7.1000	7.1000	+0.709%	1	2,035	-87.183%
2025-03-18	7.0000	7.1000	7.0000	7.0500	+5.224%	44	2,035	-87.092%
2025-03-17	6.7000	6.7000	6.7000	6.7000	-2.190%	2	2,071	-86.418%
2025-03-14	6.8500	6.8500	6.8500	6.8500	-6.803%	2	2,071	-86.715%
2025-03-13	7.3500	7.3500	7.3500	7.3500	+8.088%	1	2,070	-87.619%
2025-03-12	6.8000	6.8000	6.8000	6.8000	-15.528%	1	2,070	-86.618%
2025-03-04	8.0500	8.0500	8.0500	8.0500	+5.229%	1	2,071	-88.696%
2025-03-03	7.6500	7.6500	7.6500	7.6500	+28.571%	40	2,071	-88.105%
2025-02-26	5.6000	5.9500	5.6000	5.9500	-7.609%	19	2,038	-84.706%
2025-02-24	6.4500	6.4500	6.4400	6.4400	+9.153%	78	2,003	-85.870%
2025-02-21	5.9000	5.9000	5.9000	5.9000	+4.425%	2	2,003	-84.576%
2025-02-19	5.8000	5.9000	5.6300	5.6500	-7.377%	255	2,003	-83.894%
2025-02-18	6.0500	6.1000	6.0300	6.1000	-7.855%	12	2,003	-85.082%
2025-02-14	6.6200	6.6400	6.4900	6.6200	-6.761%	20	2,003	-86.254%
2025-02-13	7.2000	7.2000	7.1000	7.1000	-2.740%	4	2,003	-87.183%
2025-02-12	5.0500	7.4000	5.0500	7.3000	-10.319%	22	2,003	-87.534%
2025-02-11	8.1400	8.1400	8.1400	8.1400	+0.993%	38	1,983	-88.821%
2025-02-10	8.5000	8.5600	8.0000	8.0600	-8.927%	148	1,983	-88.710%
2025-02-07	8.8000	8.8500	8.6700	8.8500	-3.279%	30	1,983	-89.718%
2025-02-06	9.1500	9.1500	9.1500	9.1500	-11.680%	1	1,983	-90.055%
2025-02-05	9.7500	10.5200	9.7500	10.3600	-1.801%	228	1,983	-91.216%
2025-02-03	10.8000	10.8000	10.5500	10.5500	+7.653%	3	1,983	-91.374%
2025-01-27	9.8000	9.8000	9.8000	9.8000	+12.000%	3	1,982	-90.714%
2025-01-21	8.7500	8.7500	8.7500	8.7500	-1.685%	1	1,982	-89.600%
2025-01-17	8.9000	8.9000	8.9000	8.9000	-0.891%	20	1,982	-89.775%
2025-01-14	8.9800	8.9800	8.9800	8.9800	+2.629%	1	1,982	-89.866%
2025-01-10	8.7500	8.7500	8.7500	8.7500	+8.025%	2	1,982	-89.600%
2025-01-06	8.2000	8.2000	8.1000	8.1000	-10.989%	18	1,969	-88.765%
2025-01-02	9.1000	9.1000	9.1000	9.1000	-2.778%	1	1,969	-90.000%
2024-12-31	9.3600	9.3600	9.3600	9.3600	+2.857%	5	1,969	-90.278%
2024-12-20	9.1000	9.1000	9.1000	9.1000	-0.546%	3	1,969	-90.000%
2024-12-19	9.1500	9.1500	9.1500	9.1500	+10.241%	10	1,969	-90.055%
2024-12-05	8.3000	8.3000	8.3000	8.3000	-4.157%	1	1,969	-89.036%
2024-12-03	8.6600	8.6600	8.6600	8.6600	-7.872%	20	1,969	-89.492%
2024-11-25	9.8000	9.8000	9.3600	9.4000	-9.091%	46	1,969	-90.319%
2024-11-22	10.3400	10.3400	10.3400	10.3400	-12.224%	4	2,006	-91.199%
2024-11-20	11.2000	11.7800	11.2000	11.7800	+7.188%	7	2,006	-92.275%
2024-11-19	12.0500	12.0500	10.7000	10.9900	-18.593%	147	2,006	-91.720%
2024-11-18	13.5000	13.5000	13.5000	13.5000	0.000%	10	2,108	-93.259%
2024-11-14	13.5000	13.5000	13.5000	13.5000	+8.000%	8	2,108	-93.259%
2024-11-13	12.5000	12.5000	12.5000	12.5000	+4.690%	10	2,108	-92.720%
2024-11-12	11.9400	11.9400	11.9400	11.9400	+8.545%	10	2,108	-92.379%
2024-11-07	11.0000	11.0000	11.0000	11.0000	-7.173%	2	2,108	-91.727%
2024-11-06	12.7500	12.7500	11.7900	11.8500	+3.493%	56	2,108	-92.321%
2024-11-05	11.4500	11.4500	11.4500	11.4500	-0.435%	4	2,108	-92.052%
2024-11-04	11.3000	11.5000	11.3000	11.5000	-0.519%	49	2,108	-92.087%
2024-11-01	10.8100	11.5600	10.8100	11.5600	+10.411%	112	2,113	-92.128%
2024-10-31	10.0000	10.8300	10.0000	10.4700	+22.456%	80	2,134	-91.309%
2024-10-30	8.2000	8.7700	8.2000	8.5500	+58.333%	5	2,149	-89.357%
2024-10-25	5.4000	5.4000	5.4000	5.4000	-6.087%	10	2,151	-83.148%
2024-10-22	5.7500	5.7500	5.7500	5.7500	+4.545%	5	2,151	-84.174%
2024-10-09	5.5000	5.5000	5.5000	5.5000	+1.852%	100	2,151	-83.455%
2024-10-07	5.3500	5.4000	5.3500	5.4000	-16.279%	11	2,180	-83.148%
2024-10-01	6.4500	6.4500	6.4500	6.4500	0.000%	20	2,180	-85.891%