Dark

SMCI20261218P29
SMCI Dec 18 2026 29.00 Put (SMCI261218P00029000)
option OPRA

EOD

Sep 17, 2026

1.45-26.396%(-0.52)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.6000	1.6200	1.4500	1.4500	-26.396%	15	4,329	0.000%
2026-09-16	2.0300	2.0400	1.9700	1.9700	-8.796%	7	4,332	-26.396%
2026-09-15	2.0100	2.1600	2.0100	2.1600	+16.757%	27	4,328	-32.870%
2026-09-14	1.9000	1.9000	1.8500	1.8500	+12.121%	13	4,323	-21.622%
2026-09-11	1.6500	1.6500	1.6500	1.6500	-10.326%	4	4,310	-12.121%
2026-09-10	1.8700	1.8700	1.8400	1.8400	+12.195%	2	4,310	-21.196%
2026-09-08	1.5900	1.6700	1.5700	1.6400	-8.380%	19	4,308	-11.585%
2026-09-04	1.9000	1.9000	1.6400	1.7900	-11.823%	13	4,312	-18.994%
2026-09-03	2.2000	2.2800	2.0000	2.0300	-11.739%	227	4,312	-28.571%
2026-09-02	2.3600	2.4300	2.2400	2.3000	+3.604%	229	4,305	-36.957%
2026-09-01	2.4500	2.4900	2.2200	2.2200	+1.835%	186	4,311	-34.685%
2026-08-31	2.2600	2.2600	2.1800	2.1800	-5.628%	62	4,295	-33.486%
2026-08-28	2.2100	2.3100	2.2100	2.3100	+8.962%	6	4,295	-37.229%
2026-08-27	2.1700	2.3400	2.0900	2.1200	-10.169%	32	4,298	-31.604%
2026-08-26	2.2900	2.3900	2.2400	2.3600	+4.889%	120	4,304	-38.559%
2026-08-25	2.4500	2.4500	2.2500	2.2500	-21.603%	1,397	4,300	-35.556%
2026-08-24	3.0000	3.1400	2.8100	2.8700	+9.962%	297	3,862	-49.477%
2026-08-21	2.6300	2.6400	2.5200	2.6100	-5.435%	317	3,844	-44.444%
2026-08-20	2.6400	2.8800	2.6300	2.7600	+4.151%	251	3,846	-47.464%
2026-08-19	2.6700	2.6700	2.5000	2.6500	+5.578%	106	3,865	-45.283%
2026-08-18	2.6000	2.7200	2.5100	2.5100	+2.449%	178	3,867	-42.231%
2026-08-17	2.4700	2.4700	2.4500	2.4500	+6.061%	15	3,862	-40.816%
2026-08-14	2.3100	2.3300	2.2600	2.3100	+2.212%	49	3,862	-37.229%
2026-08-13	2.1300	2.3500	2.0500	2.2600	-13.077%	38	3,866	-35.841%
2026-08-12	3.1900	3.1900	2.6000	2.6000	-45.720%	25	3,872	-44.231%
2026-08-11	4.6200	4.7900	4.6200	4.7900	+0.842%	19	3,883	-69.729%
2026-08-10	4.6200	4.8500	4.5000	4.7500	-7.227%	142	3,881	-69.474%
2026-08-07	5.6000	5.6000	5.0900	5.1200	-9.059%	18	3,983	-71.680%
2026-08-06	5.6300	5.6300	5.6200	5.6300	+1.441%	11	3,977	-74.245%
2026-08-05	5.5500	5.5500	5.4000	5.5500	-7.500%	11	3,972	-73.874%
2026-08-04	6.0000	6.0100	5.9900	6.0000	-2.755%	5	3,967	-75.833%
2026-08-03	6.1700	6.1700	6.1700	6.1700	-5.802%	2	3,966	-76.499%
2026-07-31	6.5300	6.5500	6.5300	6.5500	-2.963%	10	3,966	-77.863%
2026-07-30	6.7500	6.7500	6.7500	6.7500	+4.328%	1	3,966	-78.519%
2026-07-28	6.9000	6.9000	6.4700	6.4700	+6.066%	29	3,966	-77.589%
2026-07-27	6.2500	6.3000	6.1000	6.1000	+5.719%	8	3,954	-76.230%
2026-07-24	5.9800	5.9800	5.6500	5.7700	+0.874%	5	3,954	-74.870%
2026-07-23	5.6000	5.7200	5.3000	5.7200	+2.143%	4	3,953	-74.650%
2026-07-22	6.2500	6.2500	5.6000	5.6000	-30.000%	32	3,953	-74.107%
2026-07-21	8.1500	8.1500	8.0000	8.0000	-0.249%	15	3,971	-81.875%
2026-07-16	8.0200	8.0200	8.0200	8.0200	+13.759%	1	3,958	-81.920%
2026-07-13	6.8400	7.0500	6.8400	7.0500	+7.798%	2	3,958	-79.433%
2026-07-10	6.6600	6.7000	6.5400	6.5400	-2.679%	209	3,958	-77.829%
2026-07-09	6.7200	6.7200	6.7200	6.7200	-6.667%	1	4,109	-78.423%
2026-07-08	7.2000	7.2000	7.2000	7.2000	-11.873%	1	4,109	-79.861%
2026-07-07	8.1700	8.1700	8.1700	8.1700	+9.664%	200	4,109	-82.252%
2026-07-06	7.3300	7.4500	7.3200	7.4500	+4.488%	11	3,925	-80.537%
2026-07-01	7.2100	7.2100	7.1000	7.1300	+8.359%	14	3,927	-79.663%
2026-06-30	6.7600	6.7600	6.5500	6.5800	-11.081%	40	3,925	-77.964%
2026-06-29	6.3500	7.4000	6.3500	7.4000	+21.511%	8	3,932	-80.405%
2026-06-26	6.0700	6.0900	6.0300	6.0900	+3.220%	48	3,935	-76.190%
2026-06-25	5.7700	5.9500	5.7700	5.9000	+10.280%	20	3,926	-75.424%
2026-06-23	5.4000	5.4000	5.3500	5.3500	+3.883%	12	3,940	-72.897%
2026-06-22	5.6500	5.6500	5.0600	5.1500	-16.935%	7	3,928	-71.845%
2026-06-18	6.4000	6.4000	6.2000	6.2000	-12.057%	11	3,926	-76.613%
2026-06-17	6.7600	7.0500	6.6000	7.0500	+12.800%	19	3,926	-79.433%
2026-06-15	6.1500	6.3000	6.1500	6.2500	-6.015%	23	3,926	-76.800%
2026-06-12	7.0500	7.0500	6.6500	6.6500	+0.910%	4	3,926	-78.195%
2026-06-11	7.1000	7.2600	6.5900	6.5900	-5.180%	238	3,926	-77.997%
2026-06-10	5.2500	6.9500	5.2500	6.9500	+61.628%	31	3,761	-79.137%
2026-06-09	3.7500	4.3000	3.7500	4.3000	+18.785%	24	3,742	-66.279%
2026-06-05	3.6200	3.6200	3.6200	3.6200	+13.125%	1	3,737	-59.945%
2026-06-03	3.2500	3.2500	3.2000	3.2000	+6.667%	11	3,738	-54.688%
2026-06-02	3.0500	3.0500	2.9000	3.0000	-6.250%	20	3,727	-51.667%
2026-06-01	3.2000	3.2200	3.1500	3.2000	-7.246%	15	3,728	-54.688%
2026-05-29	3.5100	3.6200	3.4000	3.4500	-14.179%	2,389	3,738	-57.971%
2026-05-28	4.0200	4.0200	4.0200	4.0200	-8.219%	1	1,730	-63.930%
2026-05-27	4.4500	4.4500	4.3800	4.3800	-3.736%	3	1,730	-66.895%
2026-05-26	4.6000	4.6100	4.4000	4.5500	-1.728%	183	1,730	-68.132%
2026-05-22	4.7500	4.7500	4.6300	4.6300	-8.317%	8	1,731	-68.683%
2026-05-21	5.3000	5.3900	5.0500	5.0500	0.000%	4	1,730	-71.287%
2026-05-20	5.3100	5.3100	5.0500	5.0500	-12.781%	50	1,730	-71.287%
2026-05-19	6.0200	6.0200	5.7500	5.7900	-5.700%	37	1,724	-74.957%
2026-05-18	6.1400	6.1400	6.1400	6.1400	+5.498%	1	1,724	-76.384%
2026-05-15	5.8900	5.8900	5.8000	5.8200	+7.778%	4	1,724	-75.086%
2026-05-14	5.3000	5.4000	5.2000	5.4000	0.000%	7	1,711	-73.148%
2026-05-12	5.4000	5.4000	5.4000	5.4000	+12.971%	1	1,710	-73.148%
2026-05-11	4.7800	4.7800	4.7800	4.7800	-1.443%	1	1,710	-69.665%
2026-05-08	4.7500	4.8500	4.7500	4.8500	-3.960%	5	1,710	-70.103%
2026-05-07	5.0500	5.0500	5.0500	5.0500	+2.434%	1	1,708	-71.287%
2026-05-06	5.3300	5.3300	4.9300	4.9300	-39.878%	8	1,708	-70.588%
2026-04-29	8.2000	8.2000	8.2000	8.2000	+13.889%	2	1,708	-82.317%
2026-04-27	7.2000	7.2000	7.2000	7.2000	+9.756%	3	1,708	-79.861%
2026-04-21	6.5600	6.5600	6.5600	6.5600	-2.815%	5	1,709	-77.896%
2026-04-20	6.7500	6.7500	6.7500	6.7500	-0.735%	1	1,709	-78.519%
2026-04-17	6.8500	6.8500	6.8000	6.8000	-1.592%	2	1,709	-78.676%
2026-04-16	6.9100	6.9100	6.9100	6.9100	-16.747%	1	1,708	-79.016%
2026-04-13	8.3000	8.3000	8.3000	8.3000	-2.582%	1	1,708	-82.530%
2026-04-10	8.5200	8.5200	8.5200	8.5200	-12.165%	1	1,708	-82.981%
2026-04-09	9.7000	9.7000	9.7000	9.7000	+1.677%	2	1,708	-85.052%
2026-04-08	9.3500	9.5400	9.3500	9.5400	-5.545%	4	1,708	-84.801%
2026-03-31	10.1000	10.1000	10.1000	10.1000	-8.182%	10	1,711	-85.644%
2026-03-30	11.0000	11.0000	11.0000	11.0000	+12.821%	2	1,711	-86.818%
2026-03-25	9.7000	9.7500	9.7000	9.7500	-9.889%	3	1,711	-85.128%
2026-03-23	12.0000	12.1500	10.8200	10.8200	-6.563%	32	1,708	-86.599%
2026-03-20	9.4000	11.5800	9.4000	11.5800	+86.174%	7	1,708	-87.478%
2026-03-19	6.2000	6.2200	6.2000	6.2200	+12.072%	4	1,708	-76.688%
2026-03-17	5.5500	5.5500	5.5500	5.5500	-0.716%	10	1,708	-73.874%
2026-03-05	5.5900	5.5900	5.5900	5.5900	-8.361%	3	1,708	-74.061%
2026-03-02	6.1000	6.1000	6.1000	6.1000	+2.694%	6	1,708	-76.230%
2026-02-27	5.9000	5.9400	5.9000	5.9400	-1.493%	46	1,708	-75.589%
2026-02-26	6.1000	6.1000	6.0300	6.0300	+2.551%	4	1,708	-75.954%
2026-02-25	5.8800	5.8800	5.8800	5.8800	-7.692%	3	1,708	-75.340%
2026-02-23	6.3700	6.3700	6.3700	6.3700	+0.315%	1	1,708	-77.237%
2026-02-19	6.3500	6.3500	6.3500	6.3500	-3.788%	2	1,707	-77.165%
2026-02-12	6.6500	6.6500	6.6000	6.6000	+2.326%	5	1,709	-78.030%
2026-02-11	6.4500	6.4500	6.4500	6.4500	+8.586%	1	1,707	-77.519%
2026-02-09	5.8000	5.9400	5.8000	5.9400	+2.414%	4	1,707	-75.589%
2026-02-06	5.8000	5.8000	5.8000	5.8000	-0.855%	1	1,707	-75.000%
2026-02-04	5.9000	6.1000	5.8000	5.8500	-22.000%	57	1,707	-75.214%
2026-02-03	7.3800	7.5000	7.3000	7.5000	+8.696%	35	1,698	-80.667%
2026-02-02	6.9000	6.9000	6.9000	6.9000	-6.757%	2	1,688	-78.986%
2026-01-30	7.4000	7.4000	7.4000	7.4000	+5.413%	1	1,688	-80.405%
2026-01-29	6.8500	7.1200	6.8500	7.0200	+6.364%	3	1,688	-79.345%
2026-01-23	6.6000	6.6000	6.6000	6.6000	+6.109%	2	1,688	-78.030%
2026-01-16	6.5500	6.5500	6.2200	6.2200	-13.007%	5	1,688	-76.688%
2026-01-15	7.1500	7.1500	7.1500	7.1500	-3.378%	1	1,688	-79.720%
2026-01-14	7.6300	7.6300	7.4000	7.4000	-2.503%	2	1,687	-80.405%
2026-01-13	7.4000	7.5900	7.4000	7.5900	+10.803%	6	1,687	-80.896%
2026-01-12	6.8500	6.8500	6.8500	6.8500	-2.143%	17	1,682	-78.832%
2026-01-09	7.2000	7.2000	6.9100	7.0000	-1.961%	22	1,682	-79.286%
2026-01-08	7.1400	7.1400	7.1400	7.1400	+0.281%	1	1,682	-79.692%
2026-01-06	7.1200	7.1200	7.1200	7.1200	-0.420%	20	1,682	-79.635%
2025-12-31	7.1500	7.1500	7.1500	7.1500	+6.399%	1	1,662	-79.720%
2025-12-29	6.7200	6.7200	6.7200	6.7200	-5.750%	1	1,662	-78.423%
2025-12-17	7.1300	7.1300	7.1300	7.1300	+10.031%	4	1,661	-79.663%
2025-12-12	6.4800	6.4800	6.4800	6.4800	+8.725%	11	1,659	-77.623%
2025-12-08	5.9600	5.9600	5.9600	5.9600	-2.295%	3	1,659	-75.671%
2025-12-05	6.1000	6.1000	6.1000	6.1000	-5.426%	2	1,656	-76.230%
2025-12-03	6.4500	6.4500	6.4500	6.4500	-0.769%	1	1,656	-77.519%
2025-12-01	6.5000	6.5000	6.5000	6.5000	-2.985%	1	1,657	-77.692%
2025-11-28	6.7000	6.7000	6.7000	6.7000	-9.459%	1	1,657	-78.358%
2025-11-21	7.4000	7.4000	7.4000	7.4000	+2.069%	1	1,658	-80.405%
2025-11-20	7.2500	7.2500	7.2500	7.2500	+7.887%	2	1,657	-80.000%
2025-11-18	6.7200	6.7200	6.7200	6.7200	+3.864%	1	1,657	-78.423%
2025-11-17	6.4700	6.4700	6.4700	6.4700	+4.355%	2	1,657	-77.589%
2025-11-13	6.2000	6.2000	6.2000	6.2000	+9.347%	1	1,655	-76.613%
2025-11-07	5.6700	5.6700	5.6700	5.6700	+6.180%	3	1,654	-74.427%
2025-11-06	5.3400	5.3400	5.3400	5.3400	+66.875%	1	1,651	-72.846%
2025-10-01	3.2900	3.2900	3.2000	3.2000	-7.781%	11	1,651	-54.688%
2025-09-30	3.4700	3.4700	3.4700	3.4700	+1.462%	2	1,641	-58.213%
2025-09-23	3.4200	3.4200	3.4200	3.4200	-11.169%	1	1,641	-57.602%
2025-08-19	3.8500	3.8500	3.8500	3.8500	-3.750%	1	1,641	-62.338%
2025-08-08	4.0000	4.0000	4.0000	4.0000	+2.564%	2	1,641	-63.750%
2025-08-07	3.9000	3.9000	3.9000	3.9000	-1.763%	1	1,641	-62.821%
2025-07-18	4.0000	4.0000	3.9700	3.9700	-1.975%	12	1,641	-63.476%
2025-07-17	4.0000	4.0500	4.0000	4.0500	-15.449%	7	1,640	-64.198%
2025-07-14	4.7900	4.7900	4.7900	4.7900	-5.709%	10	1,643	-69.729%
2025-07-09	5.0800	5.0800	5.0800	5.0800	-6.789%	39	1,643	-71.457%
2025-07-07	5.6600	5.7400	5.4500	5.4500	-5.217%	24	1,643	-73.394%
2025-06-25	5.7500	5.7500	5.7500	5.7500	-9.019%	1	1,648	-74.783%
2025-06-23	6.3200	6.3200	6.3200	6.3200	-14.939%	1	1,648	-77.057%
2025-05-23	7.4300	7.4300	7.4300	7.4300	+10.074%	6	1,648	-80.485%
2025-05-14	6.7500	6.7500	6.7500	6.7500	-26.230%	3	1,648	-78.519%
2025-05-01	9.2000	9.2000	9.1500	9.1500	+11.585%	3	1,648	-84.153%
2025-04-29	8.2000	8.2000	8.2000	8.2000	+5.128%	3	1,648	-82.317%
2025-04-28	7.8000	7.8000	7.8000	7.8000	-15.217%	1	1,648	-81.410%
2025-04-23	9.2000	9.2000	9.2000	9.2000	-1.075%	3	1,648	-84.239%
2025-04-14	9.3000	9.3000	9.3000	9.3000	-18.421%	3	1,648	-84.409%
2025-04-04	11.4000	11.4000	11.4000	11.4000	+12.315%	2	1,648	-87.281%
2025-04-03	10.1500	10.1500	10.1500	10.1500	+9.967%	2	1,648	-85.714%
2025-04-01	9.2300	9.2300	9.2300	9.2300	+10.275%	1	1,648	-84.290%
2025-03-12	8.3700	8.3700	8.3700	8.3700	-5.955%	2	1,648	-82.676%
2025-03-03	8.9000	8.9000	8.9000	8.9000	+26.062%	1	1,648	-83.708%
2025-02-26	6.9000	7.0600	6.8200	7.0600	+1.291%	236	1,648	-79.462%
2025-02-19	6.9700	6.9700	6.9700	6.9700	-5.683%	5	1,872	-79.197%
2025-02-18	7.3900	7.3900	7.3900	7.3900	-10.964%	48	1,872	-80.379%
2025-02-13	8.6000	8.6000	8.3000	8.3000	-4.598%	3	1,872	-82.530%
2025-02-12	8.7000	8.7000	8.7000	8.7000	-9.657%	1	1,872	-83.333%
2025-02-11	9.6200	9.6500	9.5300	9.6300	-3.700%	17	1,872	-84.943%
2025-02-10	10.2500	10.2500	10.0000	10.0000	-17.355%	40	1,872	-85.500%
2025-02-04	12.1000	12.1000	12.1000	12.1000	-2.024%	5	1,872	-88.017%
2025-02-03	12.3500	12.3500	12.3500	12.3500	+14.884%	18	1,872	-88.259%
2025-01-24	10.7300	10.7500	10.7300	10.7500	+8.040%	66	1,869	-86.512%
2025-01-07	9.9000	9.9500	9.9000	9.9500	+2.896%	2	1,901	-85.427%
2025-01-06	9.6700	9.6700	9.6700	9.6700	-10.876%	5	1,901	-85.005%
2024-12-20	10.8500	10.8500	10.8500	10.8500	-3.211%	3	1,901	-86.636%
2024-12-19	11.2100	11.2100	11.2100	11.2100	+4.571%	3	1,901	-87.065%
2024-12-17	10.7200	10.7200	10.7200	10.7200	+2.584%	1	1,901	-86.474%
2024-12-13	10.4500	10.4500	10.4500	10.4500	+0.481%	2	1,901	-86.124%
2024-12-12	10.3500	10.4000	10.3500	10.4000	+0.483%	96	1,901	-86.058%
2024-12-11	10.3500	10.3500	10.3500	10.3500	+13.861%	5	1,901	-85.990%
2024-12-09	9.3000	9.3000	9.0900	9.0900	-6.769%	4	1,901	-84.048%
2024-12-05	9.7500	9.7500	9.7500	9.7500	-6.250%	122	1,901	-85.128%
2024-12-02	11.1000	11.1000	10.4000	10.4000	-17.329%	12	1,901	-86.058%
2024-11-21	12.5800	12.5800	12.5800	12.5800	-0.789%	5	1,901	-88.474%
2024-11-19	13.8000	13.8000	12.6000	12.6800	-14.440%	23	1,896	-88.565%
2024-11-18	14.8200	14.8200	14.8200	14.8200	+1.926%	10	1,916	-90.216%
2024-11-13	14.5400	14.5400	14.5400	14.5400	+11.247%	10	1,916	-90.028%
2024-11-08	13.0200	13.0700	13.0200	13.0700	+1.712%	4	1,926	-88.906%
2024-11-07	13.4000	13.4000	12.8500	12.8500	-7.220%	3	1,926	-88.716%
2024-11-06	14.2700	14.2700	13.8500	13.8500	+5.725%	4	1,927	-89.531%
2024-11-05	13.1000	13.1000	13.1000	13.1000	+5.221%	2	1,927	-88.931%
2024-11-01	12.5000	12.5000	12.4500	12.4500	+1.467%	44	1,927	-88.353%
2024-10-31	12.6000	12.7000	12.2700	12.2700	+17.867%	42	1,948	-88.183%
2024-10-30	10.5200	10.5200	8.7000	10.4100	+48.714%	464	1,988	-86.071%
2024-10-23	7.0000	7.1000	7.0000	7.0000	+0.719%	94	2,441	-79.286%
2024-10-22	6.9500	6.9500	6.9500	6.9500	+5.303%	2	2,446	-79.137%
2024-10-21	6.6000	6.6000	6.6000	6.6000	+0.457%	1	2,448	-78.030%
2024-10-14	6.5700	6.5700	6.5600	6.5700	-4.227%	982	2,448	-77.930%
2024-10-11	6.9000	7.0000	6.8600	6.8600	+0.882%	2,902	1,658	-78.863%
2024-10-07	6.8000	6.8000	6.8000	6.8000	0.000%	10	290	-78.676%