Dark

SMCI20261218P32
SMCI Dec 18 2026 32.00 Put (SMCI261218P00032000)
option OPRA

EOD

Sep 17, 2026

2.41-23.492%(-0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.4100	2.4100	2.4100	2.4100	-23.492%	1	1,222	0.000%
2026-09-16	3.1500	3.1500	3.1500	3.1500	-1.563%	66	1,223	-23.492%
2026-09-15	3.1000	3.2000	3.1000	3.2000	+6.667%	71	1,223	-24.688%
2026-09-14	3.1500	3.1500	2.8500	3.0000	+13.636%	16	1,223	-19.667%
2026-09-11	2.5000	2.6400	2.5000	2.6400	-10.508%	24	1,213	-8.712%
2026-09-10	3.0000	3.0000	2.6800	2.9500	+12.167%	24	1,213	-18.305%
2026-09-09	2.6300	2.6300	2.6300	2.6300	+2.734%	2	1,203	-8.365%
2026-09-08	2.5400	2.6000	2.4900	2.5600	-5.185%	97	1,205	-5.859%
2026-09-04	2.6900	2.7000	2.4800	2.7000	-11.184%	59	1,191	-10.741%
2026-09-03	3.3400	3.3500	3.0400	3.0400	-11.884%	6	1,191	-20.724%
2026-09-02	3.5000	3.5000	3.4500	3.4500	-6.757%	7	1,189	-30.145%
2026-09-01	3.6000	3.7000	3.6000	3.7000	+10.448%	10	1,189	-34.865%
2026-08-31	3.3500	3.3500	3.3500	3.3500	+1.515%	2	1,186	-28.060%
2026-08-28	3.2000	3.3000	3.2000	3.3000	+3.125%	16	1,188	-26.970%
2026-08-27	3.2000	3.2000	3.2000	3.2000	-9.091%	11	1,174	-24.688%
2026-08-26	3.5500	3.5500	3.5200	3.5200	+4.451%	15	1,165	-31.534%
2026-08-25	3.8700	3.8700	3.3700	3.3700	-12.468%	49	1,165	-28.487%
2026-08-24	4.3900	4.5500	3.8500	3.8500	-1.535%	27	1,164	-37.403%
2026-08-21	3.8500	3.9100	3.8500	3.9100	-3.931%	2	1,148	-38.363%
2026-08-20	3.8500	4.0700	3.8000	4.0700	+4.897%	9	1,147	-40.786%
2026-08-19	3.9500	3.9500	3.7500	3.8800	+6.301%	22	1,145	-37.887%
2026-08-18	3.8000	3.8000	3.6500	3.6500	+1.389%	6	1,131	-33.973%
2026-08-17	3.6000	3.6500	3.5500	3.6000	+6.825%	44	1,130	-33.056%
2026-08-14	3.3000	3.6500	3.3000	3.3700	-7.163%	9	1,106	-28.487%
2026-08-13	3.2500	3.6300	3.0300	3.6300	-8.564%	191	1,110	-33.609%
2026-08-12	4.1400	4.3000	3.9700	3.9700	-38.450%	18	1,020	-39.295%
2026-08-11	6.4500	6.4700	6.2700	6.4500	+0.939%	43	1,012	-62.636%
2026-08-10	5.9500	6.4000	5.9500	6.3900	-6.029%	23	1,015	-62.285%
2026-08-07	7.4400	7.4500	6.8000	6.8000	-8.847%	45	1,011	-64.559%
2026-08-06	7.2400	7.4700	7.2300	7.4600	+6.724%	15	1,039	-67.694%
2026-08-05	7.1600	7.1600	6.9900	6.9900	-1.132%	17	1,033	-65.522%
2026-08-04	7.0000	7.0700	7.0000	7.0700	-17.981%	7	1,023	-65.912%
2026-07-30	8.7000	8.7500	8.5900	8.6200	-11.042%	15	1,029	-72.042%
2026-07-29	9.2000	9.6900	9.1900	9.6900	+16.747%	73	1,028	-75.129%
2026-07-28	8.3000	8.3000	8.3000	8.3000	+2.850%	2	989	-70.964%
2026-07-27	7.6900	8.0700	7.6900	8.0700	+7.888%	9	989	-70.136%
2026-07-23	7.4500	7.4800	7.1000	7.4800	-1.579%	30	983	-67.781%
2026-07-22	7.4000	7.6500	7.3300	7.6000	-26.214%	28	964	-68.289%
2026-07-21	10.3000	10.3000	10.3000	10.3000	-5.069%	2	978	-76.602%
2026-07-17	10.8500	10.8500	10.8500	10.8500	+18.579%	5	980	-77.788%
2026-07-15	9.1500	9.3000	9.1500	9.1500	+2.235%	4	980	-73.661%
2026-07-13	8.7500	8.9500	8.7500	8.9500	+5.294%	8	980	-73.073%
2026-07-10	8.5000	8.5000	8.5000	8.5000	-9.574%	3	980	-71.647%
2026-07-08	9.3500	9.6000	9.3500	9.4000	-5.242%	6	979	-74.362%
2026-07-07	9.9200	9.9200	9.9200	9.9200	+3.333%	1	980	-75.706%
2026-07-06	9.4500	9.6000	9.3200	9.6000	-1.538%	25	980	-74.896%
2026-07-02	9.7500	9.7500	9.7500	9.7500	+7.379%	2	974	-75.282%
2026-07-01	9.0300	9.0800	9.0100	9.0800	+5.336%	8	974	-73.458%
2026-06-30	8.6200	8.6200	8.6200	8.6200	-4.222%	4	972	-72.042%
2026-06-29	8.2500	9.0000	7.8400	9.0000	+16.129%	213	976	-73.222%
2026-06-26	7.6500	7.7700	7.6500	7.7500	+2.649%	12	976	-68.903%
2026-06-25	7.5500	7.5500	7.5500	7.5500	-1.565%	5	979	-68.079%
2026-06-24	7.4500	7.6900	7.4500	7.6700	+16.212%	11	979	-68.579%
2026-06-22	6.6000	6.6000	6.6000	6.6000	-20.958%	11	981	-63.485%
2026-06-18	8.3500	8.3500	8.3500	8.3500	-3.020%	1	976	-71.138%
2026-06-17	8.6000	8.7600	8.5200	8.6100	+5.515%	66	976	-72.009%
2026-06-16	8.1800	8.2000	7.9000	8.1600	+5.290%	15	976	-70.466%
2026-06-15	7.7500	7.7500	7.7500	7.7500	-8.284%	3	975	-68.903%
2026-06-12	8.4900	8.4900	8.4500	8.4500	+4.321%	59	975	-71.479%
2026-06-11	9.0800	9.1000	8.1000	8.1000	+0.872%	24	975	-70.247%
2026-06-10	7.0000	8.0300	7.0000	8.0300	+47.339%	23	974	-69.988%
2026-06-09	4.8500	5.7000	4.8500	5.4500	+15.957%	27	979	-55.780%
2026-06-08	4.7000	4.7000	4.7000	4.7000	-0.424%	1	990	-48.723%
2026-06-05	4.5000	4.7200	4.5000	4.7200	+12.919%	21	990	-48.941%
2026-06-03	3.9800	4.1800	3.9800	4.1800	-3.241%	4	994	-42.344%
2026-06-01	4.3200	4.3200	4.3200	4.3200	-5.055%	1	992	-44.213%
2026-05-29	4.5500	4.5500	4.5500	4.5500	-11.650%	2	993	-47.033%
2026-05-28	5.0500	5.2200	5.0500	5.1500	-11.207%	20	994	-53.204%
2026-05-27	5.8000	5.8400	5.8000	5.8000	-1.528%	28	997	-58.448%
2026-05-26	5.8900	5.8900	5.8900	5.8900	-1.505%	4	1,024	-59.083%
2026-05-22	6.1500	6.1500	5.9800	5.9800	-12.701%	15	1,020	-59.699%
2026-05-21	6.9000	6.9000	6.8500	6.8500	+4.103%	2	1,034	-64.818%
2026-05-20	7.2000	7.2000	6.5800	6.5800	-11.559%	9	1,034	-63.374%
2026-05-19	7.8500	7.8500	7.4400	7.4400	+6.743%	15	1,029	-67.608%
2026-05-14	7.0300	7.0300	6.9700	6.9700	-0.853%	11	1,029	-65.423%
2026-05-12	6.8500	7.1400	6.8500	7.0300	+12.480%	24	1,033	-65.718%
2026-05-11	6.2000	6.3000	6.2000	6.2500	-1.575%	7	1,033	-61.440%
2026-05-08	6.8500	6.8500	6.1200	6.3500	+3.928%	10	1,044	-62.047%
2026-05-07	6.1100	6.1100	6.1100	6.1100	-3.931%	20	1,040	-60.556%
2026-05-06	7.0500	7.1500	6.3600	6.3600	-30.340%	45	1,020	-62.107%
2026-05-05	9.1300	9.1300	9.1300	9.1300	+3.750%	10	1,000	-73.604%
2026-04-27	8.7700	8.8000	8.7700	8.8000	+1.734%	2	1,000	-72.614%
2026-04-17	8.6500	8.6500	8.6500	8.6500	-17.619%	1	1,000	-72.139%
2026-04-10	10.5000	10.5000	10.5000	10.5000	-17.258%	3	1,000	-77.048%
2026-04-07	12.6900	12.6900	12.6900	12.6900	-0.079%	2	1,003	-81.009%
2026-03-26	12.4500	12.7000	12.4500	12.7000	+5.745%	5	1,003	-81.024%
2026-03-25	12.0100	12.0100	12.0100	12.0100	-6.464%	1	999	-79.933%
2026-03-23	13.2500	13.2500	12.8300	12.8400	-1.002%	21	998	-81.231%
2026-03-20	12.5900	12.9700	12.5900	12.9700	+62.125%	2	979	-81.419%
2026-03-19	8.0000	8.0000	8.0000	8.0000	+2.564%	1	980	-69.875%
2026-03-18	7.5800	7.8000	7.5800	7.8000	+6.849%	2	980	-69.103%
2026-03-17	7.3000	7.3000	7.3000	7.3000	-7.828%	1	978	-66.986%
2026-03-13	7.9200	7.9200	7.9200	7.9200	-5.602%	3	978	-69.571%
2026-03-09	8.3400	8.3900	8.3400	8.3900	+5.138%	51	978	-71.275%
2026-03-06	7.9500	7.9800	7.9500	7.9800	+4.587%	10	927	-69.799%
2026-03-05	7.2000	7.7400	7.2000	7.6300	-9.382%	21	926	-68.414%
2026-03-03	8.4200	8.4200	8.4200	8.4200	+13.784%	1	926	-71.378%
2026-02-27	7.3000	7.4000	7.3000	7.4000	-3.141%	6	926	-67.432%
2026-02-26	7.6400	7.6400	7.6400	7.6400	+9.143%	1	931	-68.455%
2026-02-25	7.9200	7.9200	7.0000	7.0000	-7.285%	14	937	-65.571%
2026-02-20	7.5500	7.5500	7.5500	7.5500	-10.651%	5	937	-68.079%
2026-02-18	8.4500	8.4500	8.4500	8.4500	0.000%	16	932	-71.479%
2026-02-17	8.4500	8.4500	8.4500	8.4500	+2.923%	20	932	-71.479%
2026-02-13	8.4600	8.4600	8.2100	8.2100	+2.497%	16	917	-70.646%
2026-02-12	7.8500	8.0100	7.8300	8.0100	+7.517%	30	917	-69.913%
2026-02-09	7.4500	7.4500	7.4500	7.4500	-1.325%	1	907	-67.651%
2026-02-06	7.5500	7.5500	7.5500	7.5500	-2.581%	3	907	-68.079%
2026-02-04	7.7500	7.7500	7.7500	7.7500	-17.112%	1	904	-68.903%
2026-02-03	9.3500	9.3500	9.3500	9.3500	+11.045%	9	905	-74.225%
2026-01-27	8.3900	8.4200	8.3900	8.4200	+7.535%	2	901	-71.378%
2026-01-22	7.8300	7.8300	7.8300	7.8300	-8.953%	1	899	-69.221%
2026-01-20	8.6000	8.6000	8.6000	8.6000	+6.832%	1	899	-71.977%
2026-01-16	8.0500	8.0500	8.0500	8.0500	-13.441%	1	897	-70.062%
2026-01-15	9.3000	9.3000	9.3000	9.3000	-1.587%	1	897	-74.086%
2026-01-13	9.4500	9.4500	9.4500	9.4500	+10.268%	1	897	-74.497%
2026-01-09	8.5700	8.5700	8.5700	8.5700	-3.164%	1	897	-71.879%
2026-01-08	8.8500	8.8500	8.8500	8.8500	+3.388%	1	897	-72.768%
2025-12-26	8.5700	8.5700	8.5500	8.5600	+0.469%	50	897	-71.846%
2025-12-23	8.5200	8.5200	8.5200	8.5200	+1.429%	1	848	-71.714%
2025-12-22	8.3400	8.4000	8.3400	8.4000	-2.326%	41	848	-71.310%
2025-12-19	8.8500	8.8500	8.6000	8.6000	+2.994%	2	854	-71.977%
2025-12-16	8.3500	8.3500	8.3500	8.3500	-1.649%	77	853	-71.138%
2025-12-15	8.4900	8.4900	8.4900	8.4900	+3.537%	1	851	-71.614%
2025-12-12	8.2000	8.2000	8.2000	8.2000	+3.797%	1	851	-70.610%
2025-12-11	7.9000	7.9000	7.9000	7.9000	+8.219%	1	851	-69.494%
2025-12-08	7.3000	7.3000	7.3000	7.3000	-8.176%	1	852	-66.986%
2025-12-04	7.9500	7.9500	7.9500	7.9500	-9.659%	1	851	-69.686%
2025-11-25	9.0000	9.0000	8.8000	8.8000	-6.383%	2	851	-72.614%
2025-11-21	9.1600	9.4000	9.0900	9.4000	+3.410%	14	849	-74.362%
2025-11-20	9.0900	9.0900	9.0900	9.0900	+11.534%	1	848	-73.487%
2025-11-18	8.1800	8.1800	8.1500	8.1500	+2.904%	2	848	-70.429%
2025-11-13	7.9200	7.9200	7.9200	7.9200	+16.129%	1	849	-69.571%
2025-11-12	6.8300	6.8300	6.8200	6.8200	+1.037%	3	848	-64.663%
2025-11-11	6.7500	6.9700	6.7500	6.7500	+0.746%	69	847	-64.296%
2025-11-10	6.7000	6.7000	6.7000	6.7000	0.000%	1	804	-64.030%
2025-11-06	6.7000	6.7000	6.7000	6.7000	+11.667%	40	803	-64.030%
2025-11-05	6.0000	6.0000	6.0000	6.0000	+17.647%	1	843	-59.833%
2025-10-31	5.1000	5.1000	5.1000	5.1000	+2.000%	5	843	-52.745%
2025-10-30	5.0000	5.0000	5.0000	5.0000	-4.762%	1	848	-51.800%
2025-10-23	5.1500	5.2500	5.1500	5.2500	+5.634%	44	864	-54.095%
2025-10-22	4.9700	4.9700	4.9700	4.9700	+18.333%	1	863	-51.509%
2025-10-13	4.2000	4.2000	4.2000	4.2000	+5.000%	12	862	-42.619%
2025-10-06	3.9500	4.0000	3.9500	4.0000	+1.266%	80	856	-39.750%
2025-10-03	3.8500	3.9500	3.8500	3.9500	-14.130%	20	776	-38.987%
2025-09-16	4.6000	4.6000	4.6000	4.6000	+1.770%	10	756	-47.609%
2025-09-15	4.5200	4.5200	4.5200	4.5200	-17.064%	10	756	-46.681%
2025-09-05	5.4500	5.4500	5.4500	5.4500	+11.680%	2	766	-55.780%
2025-08-22	5.3000	5.3000	4.8800	4.8800	-1.414%	11	764	-50.615%
2025-08-07	4.9500	4.9500	4.9500	4.9500	+16.471%	2	753	-51.313%
2025-08-04	4.2000	4.2500	4.2000	4.2500	-1.163%	26	751	-43.294%
2025-07-25	4.3000	4.3000	4.3000	4.3000	-6.522%	25	751	-43.953%
2025-07-21	4.6500	4.6500	4.6000	4.6000	-8.000%	28	776	-47.609%
2025-07-17	5.0500	5.0500	5.0000	5.0000	-2.913%	4	769	-51.800%
2025-07-15	5.3500	5.3500	5.1500	5.1500	-21.970%	7	769	-53.204%
2025-07-07	6.6000	6.6000	6.6000	6.6000	-7.042%	20	766	-63.485%
2025-06-25	7.1000	7.1000	7.1000	7.1000	-15.976%	40	811	-66.056%
2025-05-20	8.3300	8.4500	8.3300	8.4500	+4.969%	5	811	-71.479%
2025-05-16	8.0500	8.0500	8.0500	8.0500	-1.829%	4	813	-70.062%
2025-05-14	8.2800	8.2800	8.2000	8.2000	-7.865%	4	813	-70.610%
2025-05-13	8.9000	8.9000	8.9000	8.9000	-18.721%	1	816	-72.921%
2025-05-09	10.9500	10.9500	10.9500	10.9500	-2.667%	4	816	-77.991%
2025-05-07	11.1000	11.2500	11.1000	11.2500	+4.651%	24	818	-78.578%
2025-05-01	11.0500	11.0500	10.7500	10.7500	-6.114%	2	818	-77.581%
2025-04-30	11.8800	11.8800	11.4500	11.4500	+15.075%	2	819	-78.952%
2025-04-28	9.9500	9.9500	9.9500	9.9500	-0.599%	3	817	-75.779%
2025-04-25	10.0100	10.0100	10.0100	10.0100	-3.750%	6	820	-75.924%
2025-04-24	10.5500	10.5500	10.4000	10.4000	-12.236%	13	817	-76.827%
2025-04-21	11.8500	11.8500	11.8500	11.8500	-1.496%	2	817	-79.662%
2025-04-17	12.0300	12.0300	12.0300	12.0300	+2.383%	1	815	-79.967%
2025-04-16	11.7500	11.7500	11.7500	11.7500	+6.818%	1	815	-79.489%
2025-04-15	10.9500	11.0000	10.9000	11.0000	-0.901%	7	815	-78.091%
2025-04-14	10.7500	11.1000	10.7000	11.1000	-1.770%	9	813	-78.288%
2025-04-11	11.3000	11.3000	11.3000	11.3000	-7.149%	2	810	-78.673%
2025-04-07	13.7500	13.7500	12.1700	12.1700	-10.842%	42	810	-80.197%
2025-04-04	13.3300	13.6500	13.3300	13.6500	+13.845%	100	808	-82.344%
2025-04-03	11.6500	12.0500	11.6500	11.9900	+14.847%	21	818	-79.900%
2025-03-26	10.4400	10.4400	10.4400	10.4400	+9.895%	5	808	-76.916%
2025-03-24	9.5000	9.5000	9.5000	9.5000	-3.259%	1	803	-74.632%
2025-03-12	9.8200	9.8200	9.8200	9.8200	-12.633%	10	803	-75.458%
2025-03-10	11.2400	11.2400	11.2400	11.2400	+11.841%	10	793	-78.559%
2025-02-28	10.0500	10.1400	10.0500	10.0500	+27.700%	4	783	-76.020%
2025-02-26	8.2800	8.2800	7.6500	7.8700	-12.846%	43	784	-69.377%
2025-02-24	8.8000	9.0400	8.8000	9.0300	+6.864%	5	827	-73.311%
2025-02-21	8.3000	8.5500	8.3000	8.4500	-3.977%	26	826	-71.479%
2025-02-20	8.7700	8.8000	8.7700	8.8000	+10.000%	7	836	-72.614%
2025-02-19	7.9400	8.0000	7.4000	8.0000	-7.085%	7	836	-69.875%
2025-02-18	8.6100	8.6100	8.6100	8.6100	-7.120%	4	836	-72.009%
2025-02-14	9.2800	9.2800	9.1000	9.2700	-17.232%	26	840	-74.002%
2025-02-10	11.8400	11.8400	11.0500	11.2000	-18.069%	46	840	-78.482%
2025-02-05	14.1300	14.1300	13.6700	13.6700	-5.069%	4	885	-82.370%
2025-02-03	14.4000	14.4000	14.4000	14.4000	+1.839%	2	881	-83.264%
2025-01-31	14.1200	14.1400	14.1200	14.1400	-3.151%	20	879	-82.956%
2025-01-29	14.5800	14.6000	14.5800	14.6000	+9.363%	5	879	-83.493%
2025-01-27	13.3500	13.3500	13.3500	13.3500	+8.097%	10	874	-81.948%
2025-01-24	12.4800	12.4800	12.3500	12.3500	+1.479%	232	884	-80.486%
2025-01-22	12.1700	12.1700	12.1700	12.1700	-1.855%	1	1,000	-80.197%
2025-01-17	12.3000	12.4000	12.3000	12.4000	-1.195%	12	999	-80.565%
2025-01-15	12.5500	12.5500	12.5500	12.5500	-1.259%	10	999	-80.797%
2025-01-13	12.7100	12.7100	12.7100	12.7100	+7.348%	1	989	-81.039%
2025-01-10	11.9000	11.9000	11.8400	11.8400	-2.791%	8	989	-79.645%
2025-01-03	12.1800	12.1800	12.1800	12.1800	-5.581%	2	990	-80.213%
2024-12-31	12.9000	12.9000	12.9000	12.9000	+1.495%	2	988	-81.318%
2024-12-30	12.9500	12.9500	12.7100	12.7100	+1.925%	201	988	-81.039%
2024-12-20	12.7200	12.7300	12.3500	12.4700	-3.333%	13	988	-80.674%
2024-11-25	12.9000	12.9000	12.9000	12.9000	-5.702%	70	988	-81.318%
2024-11-22	14.0000	14.0000	13.6800	13.6800	-14.178%	4	988	-82.383%
2024-11-20	15.5700	16.0400	15.5700	15.9400	+7.776%	188	988	-84.881%
2024-11-19	14.9300	15.0400	14.3900	14.7900	-16.676%	573	800	-83.705%
2024-11-14	17.7900	17.7900	17.6900	17.7500	+8.896%	60	1,078	-86.423%
2024-11-12	16.3000	16.3000	16.3000	16.3000	+2.839%	10	1,038	-85.215%
2024-11-11	16.4300	16.4300	15.8500	15.8500	+4.967%	9	1,048	-84.795%
2024-11-08	15.1000	15.1000	15.1000	15.1000	-4.972%	2	1,057	-84.040%
2024-11-06	16.7500	16.9500	15.6500	15.8900	+5.302%	58	1,058	-84.833%
2024-11-05	15.2800	15.2900	15.0000	15.0900	-1.437%	91	1,018	-84.029%
2024-11-04	14.9300	15.3400	14.9300	15.3100	+10.942%	65	940	-84.259%
2024-10-31	13.8000	13.8000	13.8000	13.8000	+9.524%	4	875	-82.536%
2024-10-30	12.0300	12.6000	11.6300	12.6000	+61.332%	491	871	-80.873%
2024-10-16	7.8100	7.8100	7.8100	7.8100	-0.636%	200	1,315	-69.142%
2024-10-14	7.8700	7.8700	7.7700	7.8600	-2.963%	135	1,115	-69.338%
2024-10-07	8.0000	8.1000	8.0000	8.1000	0.000%	20	980	-70.247%