Dark

SMCI20261218P27
SMCI Dec 18 2026 27.00 Put (SMCI261218P00027000)
option OPRA

EOD

Sep 17, 2026

1.10-25.676%(-0.38)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1000	1.1000	1.1000	1.1000	-25.676%	11	1,930	0.000%
2026-09-16	1.4800	1.4800	1.4800	1.4800	+0.680%	2	1,921	-25.676%
2026-09-15	1.4700	1.4700	1.4700	1.4700	+11.364%	2	1,920	-25.170%
2026-09-14	1.3000	1.3200	1.2700	1.3200	+9.091%	3	1,920	-16.667%
2026-09-11	1.2100	1.2100	1.2100	1.2100	-10.370%	2	1,919	-9.091%
2026-09-10	1.3500	1.3500	1.3500	1.3500	+6.299%	10	1,921	-18.519%
2026-09-09	1.2800	1.2800	1.2700	1.2700	+3.252%	2	1,931	-13.386%
2026-09-08	1.1900	1.2400	1.1700	1.2300	+2.500%	41	1,931	-10.569%
2026-09-04	1.2400	1.2900	1.2000	1.2000	-17.808%	26	1,913	-8.333%
2026-09-03	1.6400	1.6600	1.4300	1.4600	-8.176%	19	1,913	-24.658%
2026-09-02	1.5900	1.5900	1.5900	1.5900	-10.674%	5	1,902	-30.818%
2026-09-01	1.7800	1.7800	1.7800	1.7800	+11.250%	10	1,897	-38.202%
2026-08-28	1.5500	1.6000	1.5500	1.6000	0.000%	3	1,897	-31.250%
2026-08-27	1.6100	1.6300	1.6000	1.6000	-8.571%	6	1,896	-31.250%
2026-08-25	1.7500	1.7800	1.7300	1.7500	-17.062%	114	1,890	-37.143%
2026-08-24	2.3700	2.3700	2.1100	2.1100	+8.205%	7	1,951	-47.867%
2026-08-21	1.9400	1.9800	1.9100	1.9500	-4.412%	35	1,952	-43.590%
2026-08-20	2.0100	2.1100	1.9600	2.0400	+4.615%	104	1,958	-46.078%
2026-08-19	1.9300	1.9500	1.8800	1.9500	-2.500%	25	1,950	-43.590%
2026-08-18	1.9200	2.0300	1.9200	2.0000	+15.607%	77	1,967	-45.000%
2026-08-14	1.8000	1.8400	1.6900	1.7300	-2.809%	28	1,970	-36.416%
2026-08-13	1.6200	1.7900	1.5700	1.7800	-9.184%	27	1,990	-38.202%
2026-08-12	3.2000	3.2000	1.9300	1.9600	-47.027%	103	1,988	-43.878%
2026-08-11	3.7000	3.7100	3.6800	3.7000	+0.817%	10	2,020	-70.270%
2026-08-10	3.6000	3.8000	3.5700	3.6700	-10.488%	18	2,015	-70.027%
2026-08-07	4.3100	4.3100	4.1000	4.1000	-11.828%	1,482	2,017	-73.171%
2026-08-06	4.6500	4.6500	4.6500	4.6500	+4.494%	1	3,175	-76.344%
2026-08-05	4.4500	4.4500	4.4500	4.4500	-2.412%	1	3,175	-75.281%
2026-08-04	4.8600	4.8600	4.5600	4.5600	-13.308%	2	3,174	-75.877%
2026-07-31	5.0500	5.2700	5.0500	5.2600	-3.486%	10	3,174	-79.087%
2026-07-30	5.4000	5.4700	5.4000	5.4500	-9.167%	23	3,174	-79.817%
2026-07-29	5.7500	6.0000	5.7500	6.0000	+6.195%	16	3,171	-81.667%
2026-07-28	5.6500	5.6500	5.6500	5.6500	+15.306%	1	3,172	-80.531%
2026-07-24	5.0000	5.0000	4.9000	4.9000	+1.031%	60	3,172	-77.551%
2026-07-23	4.8500	4.8500	4.8500	4.8500	+4.301%	1	3,232	-77.320%
2026-07-22	5.4000	5.4000	4.6500	4.6500	-29.545%	166	3,232	-76.344%
2026-07-21	6.8700	6.8700	6.6000	6.6000	-5.849%	17	3,251	-83.333%
2026-07-17	7.0100	7.0100	7.0100	7.0100	+6.212%	4	3,250	-84.308%
2026-07-16	6.5000	6.6200	6.5000	6.6000	+9.091%	8	3,246	-83.333%
2026-07-15	6.0500	6.0500	6.0500	6.0500	+5.217%	1	3,250	-81.818%
2026-07-14	5.7900	5.7900	5.7000	5.7500	+0.877%	1,492	3,249	-80.870%
2026-07-13	5.7000	5.7000	5.7000	5.7000	+3.074%	1	1,760	-80.702%
2026-07-10	5.6500	5.6500	5.5300	5.5300	+0.545%	6	1,760	-80.108%
2026-07-09	5.5300	5.5500	5.5000	5.5000	-6.780%	7	1,764	-80.000%
2026-07-08	6.2000	6.2700	5.9000	5.9000	-10.470%	62	1,769	-81.356%
2026-07-07	6.4500	6.5900	6.4500	6.5900	+4.603%	2	1,751	-83.308%
2026-07-06	6.2000	6.3000	6.1000	6.3000	-1.716%	42	1,752	-82.540%
2026-07-02	6.1500	6.4100	6.1500	6.4100	+7.731%	16	1,698	-82.839%
2026-07-01	5.9000	6.0500	5.9000	5.9500	+8.182%	22	1,698	-81.513%
2026-06-30	5.6500	5.6500	5.4700	5.5000	-2.655%	55	1,696	-80.000%
2026-06-29	5.6700	5.6700	5.6500	5.6500	+14.141%	61	1,689	-80.531%
2026-06-26	4.9000	5.0000	4.8500	4.9500	+2.062%	103	1,630	-77.778%
2026-06-25	4.8500	4.8500	4.8500	4.8500	+1.042%	11	1,643	-77.320%
2026-06-24	4.6100	4.8000	4.6100	4.8000	+9.091%	33	1,643	-77.083%
2026-06-22	4.5000	4.5000	4.4000	4.4000	-16.981%	8	1,613	-75.000%
2026-06-18	5.3500	5.3500	5.2500	5.3000	-7.180%	42	1,606	-79.245%
2026-06-17	5.6300	5.7100	5.6300	5.7100	+2.883%	10	1,606	-80.736%
2026-06-16	5.5500	5.5500	5.5500	5.5500	+4.717%	12	1,606	-80.180%
2026-06-15	5.2000	5.3000	5.1700	5.3000	-6.360%	7	1,597	-79.245%
2026-06-12	5.6600	5.6600	5.6600	5.6600	-6.446%	5	1,597	-80.565%
2026-06-11	6.0500	6.0500	6.0500	6.0500	+23.469%	1	1,597	-81.818%
2026-06-10	4.5000	4.9000	4.5000	4.9000	+44.118%	21	1,596	-77.551%
2026-06-09	3.4000	3.4000	3.4000	3.4000	+16.041%	2	1,575	-67.647%
2026-06-08	2.9200	2.9300	2.9200	2.9300	+19.106%	5	1,575	-62.457%
2026-06-02	2.1500	2.4600	2.1500	2.4600	-8.550%	10	1,575	-55.285%
2026-06-01	2.6900	2.6900	2.6900	2.6900	-3.584%	4	1,565	-59.108%
2026-05-29	2.7900	2.7900	2.7900	2.7900	-15.455%	44	1,561	-60.573%
2026-05-28	3.1400	3.3000	3.1400	3.3000	-14.508%	4	1,533	-66.667%
2026-05-22	3.8800	3.8800	3.8600	3.8600	-7.656%	2	1,533	-71.503%
2026-05-20	4.6000	4.6000	4.1800	4.1800	-17.717%	3	1,535	-73.684%
2026-05-19	5.0800	5.0800	5.0800	5.0800	-0.392%	1	1,535	-78.346%
2026-05-18	5.1000	5.1000	5.1000	5.1000	+6.250%	11	1,535	-78.431%
2026-05-15	4.8000	4.8000	4.8000	4.8000	+6.667%	1	1,535	-77.083%
2026-05-14	4.3000	4.5000	4.3000	4.5000	+7.143%	6	1,529	-75.556%
2026-05-11	4.0000	4.2000	3.9000	4.2000	+2.439%	3	1,527	-73.810%
2026-05-08	4.0500	4.1000	4.0500	4.1000	-1.205%	13	1,527	-73.171%
2026-05-06	4.7200	4.7200	4.1500	4.1500	-31.518%	21	1,540	-73.494%
2026-05-05	6.1000	6.1000	6.0600	6.0600	+0.165%	3	1,550	-81.848%
2026-05-01	6.0500	6.0500	6.0500	6.0500	-7.634%	5	1,556	-81.818%
2026-04-30	6.3500	6.5500	6.3500	6.5500	0.000%	5	1,556	-83.206%
2026-04-28	6.5500	6.5500	6.5500	6.5500	+9.167%	1	1,551	-83.206%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+5.820%	5	1,551	-81.667%
2026-04-24	5.6700	5.6700	5.6700	5.6700	-9.857%	5	1,551	-80.600%
2026-04-23	6.2900	6.2900	6.2900	6.2900	+14.364%	1	1,546	-82.512%
2026-04-22	5.5000	5.5000	5.5000	5.5000	0.000%	1	1,546	-80.000%
2026-04-21	5.5000	5.5000	5.5000	5.5000	-4.348%	4	1,549	-80.000%
2026-04-20	5.7400	5.7500	5.7400	5.7500	+0.349%	9	1,549	-80.870%
2026-04-17	5.6500	5.7500	5.6500	5.7300	-2.051%	10	1,545	-80.803%
2026-04-16	5.9500	5.9800	5.8500	5.8500	-7.143%	43	1,547	-81.197%
2026-04-15	6.1900	6.3000	6.1900	6.3000	+1.124%	12	1,587	-82.540%
2026-04-14	6.3500	6.4000	6.2300	6.2300	-9.448%	203	1,576	-82.343%
2026-04-13	6.8800	6.8800	6.8800	6.8800	-23.128%	41	1,377	-84.012%
2026-04-07	9.1000	9.1000	8.9500	8.9500	+5.917%	8	1,376	-87.709%
2026-04-02	8.5000	8.5500	8.4500	8.4500	+0.118%	161	1,215	-86.982%
2026-04-01	8.4400	8.4400	8.4400	8.4400	-6.222%	1	1,215	-86.967%
2026-03-31	9.3000	9.3000	9.0000	9.0000	-2.174%	10	1,216	-87.778%
2026-03-26	9.2000	9.2000	9.2000	9.2000	+9.524%	10	1,210	-88.043%
2026-03-25	8.3500	8.4000	8.3000	8.4000	-10.638%	24	1,210	-86.905%
2026-03-24	9.4000	9.4000	9.4000	9.4000	+0.858%	1	1,186	-88.298%
2026-03-23	10.2500	10.3000	9.3200	9.3200	-1.895%	17	1,185	-88.197%
2026-03-20	8.8000	9.5000	8.8000	9.5000	+93.089%	26	1,172	-88.421%
2026-03-19	5.1900	5.1900	4.9200	4.9200	+1.863%	2	1,189	-77.642%
2026-03-18	4.8300	4.8300	4.8300	4.8300	-4.734%	1	1,188	-77.226%
2026-03-05	5.0000	5.0900	4.9900	5.0700	+4.536%	20	1,188	-78.304%
2026-03-04	4.8500	4.8500	4.8500	4.8500	-8.491%	1	1,191	-77.320%
2026-03-03	5.5500	5.5500	5.3000	5.3000	+1.923%	5	1,192	-79.245%
2026-03-02	5.2000	5.2000	5.2000	5.2000	+8.333%	1	1,188	-78.846%
2026-02-27	4.8500	4.8500	4.8000	4.8000	+1.053%	40	1,188	-77.083%
2026-02-26	4.7500	4.7500	4.7500	4.7500	-6.863%	3	1,228	-76.842%
2026-02-23	5.1000	5.1000	5.1000	5.1000	-0.971%	1	1,226	-78.431%
2026-02-20	5.1500	5.1500	5.1500	5.1500	-8.036%	1	1,225	-78.641%
2026-02-17	5.6000	5.6000	5.6000	5.6000	+0.358%	1	1,224	-80.357%
2026-02-13	5.5800	5.5800	5.5800	5.5800	+14.110%	4	1,219	-80.287%
2026-02-06	4.8900	4.8900	4.8900	4.8900	-0.204%	1	1,219	-77.505%
2026-02-04	5.0500	5.0500	4.9000	4.9000	-21.222%	52	1,218	-77.551%
2026-01-30	6.2200	6.2200	6.2200	6.2200	+13.091%	1	1,179	-82.315%
2026-01-28	5.5000	5.5000	5.5000	5.5000	-4.348%	1	1,179	-80.000%
2026-01-26	5.7500	5.7500	5.7500	5.7500	+6.877%	1	1,178	-80.870%
2026-01-22	5.3800	5.3800	5.3800	5.3800	-3.063%	1	1,179	-79.554%
2026-01-20	5.6000	5.6000	5.5500	5.5500	-0.893%	51	1,179	-80.180%
2026-01-16	5.6000	5.6000	5.6000	5.6000	-5.882%	2	1,128	-80.357%
2026-01-15	5.9500	5.9500	5.9500	5.9500	-5.556%	2	1,128	-81.513%
2026-01-14	6.4500	6.4500	6.3000	6.3000	-0.631%	9	1,126	-82.540%
2026-01-13	6.3400	6.3400	6.3400	6.3400	+5.667%	10	1,120	-82.650%
2026-01-12	6.0000	6.0000	6.0000	6.0000	+3.448%	2	1,110	-81.667%
2026-01-09	5.7900	5.8000	5.7900	5.8000	0.000%	2	1,110	-81.034%
2026-01-07	5.8900	5.8900	5.8000	5.8000	-3.333%	222	1,110	-81.034%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-0.826%	5	1,009	-81.667%
2025-12-31	6.0500	6.0500	6.0500	6.0500	+6.140%	1	1,009	-81.818%
2025-12-29	5.6500	5.7000	5.6500	5.7000	0.000%	2	1,009	-80.702%
2025-12-26	5.7000	5.7000	5.7000	5.7000	0.000%	1	1,008	-80.702%
2025-12-24	5.8000	5.8000	5.7000	5.7000	0.000%	3	1,008	-80.702%
2025-12-23	5.7000	5.7000	5.7000	5.7000	-6.096%	1	1,008	-80.702%
2025-12-19	6.0500	6.0700	6.0500	6.0700	+6.491%	5	1,008	-81.878%
2025-12-15	5.7000	5.7000	5.7000	5.7000	+7.345%	10	1,008	-80.702%
2025-12-12	5.3100	5.3100	5.3100	5.3100	+3.711%	10	1,008	-79.284%
2025-12-08	5.1200	5.1200	5.1200	5.1200	-1.349%	3	1,003	-78.516%
2025-12-05	5.2800	5.2800	5.1900	5.1900	-5.636%	8	1,002	-78.805%
2025-12-03	5.5000	5.5000	5.5000	5.5000	-2.998%	2	1,005	-80.000%
2025-12-01	5.7000	5.7000	5.6700	5.6700	+0.177%	3	1,003	-80.600%
2025-11-28	5.6600	5.6600	5.6600	5.6600	-2.414%	5	1,003	-80.565%
2025-11-26	5.8500	5.9000	5.8000	5.8000	-5.691%	25	983	-81.034%
2025-11-25	6.2200	6.2200	6.1500	6.1500	+6.957%	7	983	-82.114%
2025-11-19	5.7500	5.7500	5.7500	5.7500	+3.604%	2	982	-80.870%
2025-11-18	5.9500	5.9500	5.4800	5.5500	-4.145%	503	982	-80.180%
2025-11-17	5.6000	5.7900	5.6000	5.7900	+12.427%	15	481	-81.002%
2025-11-14	5.1500	5.1500	5.1500	5.1500	-2.830%	1	477	-78.641%
2025-11-13	5.1500	5.3000	5.1500	5.3000	+26.190%	25	477	-79.245%
2025-11-05	4.2000	4.2000	4.2000	4.2000	+41.892%	1	462	-73.810%
2025-10-16	2.9600	2.9600	2.9600	2.9600	+3.497%	1	461	-62.838%
2025-10-13	2.7600	2.8600	2.7600	2.8600	-1.379%	2	461	-61.538%
2025-08-18	2.9000	2.9000	2.9000	2.9000	-7.937%	1	461	-62.069%
2025-08-12	3.1500	3.1500	3.1500	3.1500	-3.077%	1	461	-65.079%
2025-08-11	3.1900	3.2500	3.1900	3.2500	-8.451%	2	461	-66.154%
2025-08-06	3.6000	3.6000	3.5500	3.5500	+26.786%	2	460	-69.014%
2025-08-05	2.8000	2.8000	2.8000	2.8000	+8.108%	1	460	-60.714%
2025-07-28	2.5900	2.5900	2.5900	2.5900	-23.599%	1	460	-57.529%
2025-07-17	3.3900	3.3900	3.3900	3.3900	-18.116%	1	461	-67.552%
2025-07-11	4.1400	4.1400	4.1400	4.1400	-5.046%	1	462	-73.430%
2025-07-09	4.3900	4.3900	4.3600	4.3600	-8.595%	13	461	-74.771%
2025-06-26	4.7700	4.7700	4.7700	4.7700	-7.915%	10	461	-76.939%
2025-06-25	5.1800	5.1800	5.1800	5.1800	-8.481%	1	461	-78.764%
2025-06-10	5.6600	5.6600	5.6600	5.6600	-2.414%	1	462	-80.565%
2025-06-06	5.8000	5.8000	5.8000	5.8000	+4.505%	2	462	-81.034%
2025-06-04	5.5500	5.5500	5.5500	5.5500	-6.723%	1	461	-80.180%
2025-05-21	5.9500	5.9500	5.9500	5.9500	-0.502%	10	461	-81.513%
2025-05-15	5.9800	5.9800	5.9800	5.9800	+2.048%	1	471	-81.605%
2025-05-14	5.8500	5.8600	5.8500	5.8600	-28.537%	20	472	-81.229%
2025-05-07	8.3500	8.3500	8.2000	8.2000	+2.244%	13	492	-86.585%
2025-05-01	8.1500	8.1500	8.0200	8.0200	-5.313%	2	500	-86.284%
2025-04-30	8.4700	8.4700	8.4700	8.4700	+10.719%	1	500	-87.013%
2025-04-24	7.6600	7.6600	7.6500	7.6500	-8.929%	20	500	-85.621%
2025-04-08	8.3000	8.4000	8.2500	8.4000	-11.579%	7	491	-86.905%
2025-04-07	10.0000	10.0000	9.5000	9.5000	-7.767%	2	491	-88.421%
2025-04-04	9.9500	10.4500	9.9500	10.3000	+35.526%	470	491	-89.320%
2025-03-14	7.6000	7.6000	7.6000	7.6000	-9.524%	276	325	-85.526%
2025-03-10	8.4000	8.4000	8.4000	8.4000	-1.176%	1	280	-86.905%
2025-03-06	8.5000	8.5000	8.5000	8.5000	+5.068%	1	280	-87.059%
2025-03-03	8.0500	8.0900	8.0500	8.0900	+33.059%	10	279	-86.403%
2025-02-26	6.0800	6.0900	6.0700	6.0800	-3.797%	14	269	-81.908%
2025-02-21	6.3200	6.3200	6.3200	6.3200	-4.242%	2	269	-82.595%
2025-02-20	6.7500	6.7500	6.6000	6.6000	-6.383%	11	270	-83.333%
2025-02-14	7.1000	7.1000	7.0500	7.0500	-4.730%	6	284	-84.397%
2025-02-13	7.4000	7.5000	7.4000	7.4000	-17.226%	4	286	-85.135%
2025-02-12	8.0500	8.9400	8.0500	8.9400	+2.171%	4	286	-87.696%
2025-02-11	8.7500	8.7500	8.7500	8.7500	+1.156%	1	288	-87.429%
2025-02-10	8.6500	8.6500	8.6500	8.6500	-8.947%	1	289	-87.283%
2025-02-07	9.5000	9.5000	9.5000	9.5000	-2.062%	2	288	-88.421%
2025-02-06	9.7500	9.7500	9.7000	9.7000	-12.534%	2	289	-88.660%
2025-02-03	11.0900	11.0900	11.0900	11.0900	+5.418%	6	289	-90.081%
2025-01-31	10.4500	10.5200	10.4500	10.5200	-4.364%	4	283	-89.544%
2025-01-30	11.0000	11.0000	11.0000	11.0000	+1.382%	1	282	-90.000%
2025-01-27	10.8500	10.8500	10.8500	10.8500	+16.667%	100	282	-89.862%
2025-01-22	9.3000	9.3000	9.3000	9.3000	-5.584%	1	217	-88.172%
2025-01-13	9.8500	9.8500	9.8500	9.8500	+8.242%	1	218	-88.832%
2025-01-10	9.1000	9.1000	9.1000	9.1000	-2.361%	2	217	-87.912%
2025-01-03	9.3200	9.3200	9.3200	9.3200	-4.508%	2	216	-88.197%
2024-12-30	9.7600	9.7600	9.7600	9.7600	+2.199%	1	216	-88.730%
2024-12-18	9.5500	9.5500	9.5500	9.5500	+0.526%	1	216	-88.482%
2024-12-17	9.5000	9.5000	9.5000	9.5000	-7.317%	1	215	-88.421%
2024-11-25	10.2500	10.2500	10.2500	10.2500	-8.072%	5	214	-89.268%
2024-11-21	11.8500	11.8500	11.1500	11.1500	-7.775%	12	213	-90.135%
2024-11-20	12.0900	12.0900	12.0900	12.0900	-10.444%	1	203	-90.902%
2024-11-18	13.7900	13.7900	13.5000	13.5000	-4.119%	11	203	-91.852%
2024-11-14	14.0800	14.0800	14.0800	14.0800	+12.013%	20	203	-92.188%
2024-11-12	12.5700	12.5700	12.5700	12.5700	-1.024%	10	223	-91.249%
2024-11-06	13.1200	13.1200	12.7000	12.7000	+5.569%	12	233	-91.339%
2024-11-04	12.0300	12.0800	11.8800	12.0300	-0.166%	126	232	-90.856%
2024-11-01	11.5500	12.0500	11.5500	12.0500	+7.878%	80	117	-90.871%
2024-10-31	10.3000	11.3000	10.3000	11.1700	+20.887%	74	102	-90.152%
2024-10-30	9.0500	9.2400	8.8200	9.2400	+51.475%	42	156	-88.095%
2024-10-22	6.1000	6.1000	6.1000	6.1000	+3.390%	1	139	-81.967%
2024-10-14	5.9000	5.9000	5.9000	5.9000	0.000%	2	139	-81.356%
2024-10-11	5.9000	5.9000	5.9000	5.9000	-6.349%	4	141	-81.356%
2024-10-08	6.3000	6.3000	6.3000	6.3000	+6.780%	25	141	-82.540%
2024-10-07	6.2800	6.2800	5.9000	5.9000	0.000%	11	141	-81.356%