Dark

SMCI20261218P34
SMCI Dec 18 2026 34.00 Put (SMCI261218P00034000)
option OPRA

EOD

Sep 17, 2026

2.96-26.000%(-1.04)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.2000	3.2000	2.9100	2.9600	-26.000%	24	1,675	0.000%
2026-09-16	3.9500	4.0000	3.9500	4.0000	-5.882%	13	1,674	-26.000%
2026-09-15	3.9000	4.2500	3.8200	4.2500	+8.974%	20	1,672	-30.353%
2026-09-14	3.8500	3.9000	3.6000	3.9000	+20.000%	21	1,677	-24.103%
2026-09-11	3.5000	3.5000	3.2500	3.2500	-8.451%	3	1,665	-8.923%
2026-09-10	3.6000	3.6000	3.5500	3.5500	0.000%	11	1,662	-16.620%
2026-09-09	3.4500	3.5500	3.3000	3.5500	+7.903%	14	1,659	-16.620%
2026-09-08	3.1500	3.3000	3.1500	3.2900	-7.584%	27	1,655	-10.030%
2026-09-04	3.5000	3.5600	3.2000	3.5600	-8.010%	34	1,661	-16.854%
2026-09-03	4.2500	4.2500	3.8700	3.8700	-15.870%	3	1,661	-23.514%
2026-09-02	4.6000	4.6000	4.6000	4.6000	+7.981%	1	1,661	-35.652%
2026-08-31	4.2600	4.2600	4.2600	4.2600	-3.182%	1	1,662	-30.516%
2026-08-28	4.1800	4.4000	4.1800	4.4000	0.000%	8	1,661	-32.727%
2026-08-26	4.4000	4.4000	4.4000	4.4000	+4.265%	20	1,660	-32.727%
2026-08-25	4.8200	4.8500	4.2200	4.2200	-19.772%	30	1,640	-29.858%
2026-08-24	5.4900	5.6700	5.1500	5.2600	+11.915%	82	1,659	-43.726%
2026-08-21	4.7000	4.7000	4.7000	4.7000	-7.480%	1	1,595	-37.021%
2026-08-20	4.6900	5.0800	4.6900	5.0800	+4.959%	13	1,596	-41.732%
2026-08-19	4.8900	4.8900	4.5800	4.8400	+5.677%	17	1,587	-38.843%
2026-08-18	4.8500	4.8500	4.5700	4.5800	+5.287%	11	1,589	-35.371%
2026-08-17	4.3000	4.3500	4.3000	4.3500	+1.163%	6	1,589	-31.954%
2026-08-14	4.3000	4.3000	4.3000	4.3000	-2.273%	1	1,588	-31.163%
2026-08-13	4.2000	4.4000	3.8000	4.4000	-3.297%	146	1,589	-32.727%
2026-08-12	5.2300	5.3700	4.5500	4.5500	-40.909%	146	1,608	-34.945%
2026-08-11	7.4800	7.7400	7.4600	7.7000	+0.785%	51	1,560	-61.558%
2026-08-10	7.2500	7.6400	7.2500	7.6400	-5.679%	39	1,550	-61.257%
2026-08-07	8.2800	8.2800	8.1000	8.1000	-8.475%	7	1,525	-63.457%
2026-08-06	8.5000	8.8500	8.5000	8.8500	+6.242%	40	1,526	-66.554%
2026-08-04	8.9000	8.9000	8.3300	8.3300	-13.229%	11	1,521	-64.466%
2026-08-03	9.6500	9.6500	9.6000	9.6000	-3.518%	13	1,527	-69.167%
2026-07-31	10.2500	10.2500	9.9500	9.9500	-5.238%	6	1,518	-70.251%
2026-07-29	10.5000	10.5000	10.5000	10.5000	+4.478%	3	1,518	-71.810%
2026-07-28	9.9000	10.0500	9.9000	10.0500	+6.688%	3	1,516	-70.547%
2026-07-27	9.2000	9.4200	9.2000	9.4200	+4.783%	14	1,516	-68.577%
2026-07-24	8.9900	8.9900	8.9900	8.9900	+2.743%	2	1,507	-67.075%
2026-07-23	8.6000	8.8500	8.2500	8.7500	+2.339%	19	1,505	-66.171%
2026-07-22	8.5500	8.5500	8.5500	8.5500	-28.392%	1	1,520	-65.380%
2026-07-21	11.9400	11.9400	11.9400	11.9400	-2.927%	2	1,520	-75.209%
2026-07-20	12.2300	12.3000	12.2000	12.3000	+1.485%	5	1,518	-75.935%
2026-07-17	12.1200	12.1200	12.1200	12.1200	+7.733%	1	1,521	-75.578%
2026-07-16	11.0600	11.2500	11.0500	11.2500	+6.635%	11	1,521	-73.689%
2026-07-15	10.7000	10.7000	10.5500	10.5500	-6.222%	7	1,511	-71.943%
2026-07-02	11.0700	11.2500	11.0700	11.2500	+6.838%	7	1,511	-73.689%
2026-07-01	10.4400	10.5300	10.4100	10.5300	+12.620%	32	1,511	-71.890%
2026-06-29	9.3600	9.4500	9.3500	9.3500	+3.315%	43	1,515	-68.342%
2026-06-26	9.0500	9.0500	9.0500	9.0500	+1.685%	2	1,511	-67.293%
2026-06-25	8.9500	8.9500	8.9000	8.9000	-0.447%	39	1,512	-66.742%
2026-06-24	8.1100	9.0400	8.1100	8.9400	+16.558%	15	1,495	-66.890%
2026-06-22	7.6700	7.6700	7.6700	7.6700	-24.433%	3	1,495	-61.408%
2026-06-17	10.0100	10.1500	10.0100	10.1500	+9.730%	2	1,512	-70.837%
2026-06-15	9.2500	9.3000	9.2500	9.2500	-4.343%	30	1,512	-68.000%
2026-06-12	9.6700	9.6700	9.6700	9.6700	+0.729%	1	1,512	-69.390%
2026-06-11	10.2000	10.2000	9.6000	9.6000	-6.796%	12	1,512	-69.167%
2026-06-10	8.3200	10.3000	8.2800	10.3000	+51.471%	16	1,515	-71.262%
2026-06-09	5.9000	6.8000	5.9000	6.8000	+20.354%	11	1,500	-56.471%
2026-06-05	5.0000	5.6500	5.0000	5.6500	+21.505%	2	1,495	-47.611%
2026-06-04	5.0000	5.0000	4.6500	4.6500	-5.102%	2	1,495	-36.344%
2026-06-03	4.9000	4.9000	4.9000	4.9000	+8.889%	1	1,495	-39.592%
2026-06-02	4.5500	4.5500	4.5000	4.5000	-10.891%	3	1,495	-34.222%
2026-06-01	5.0500	5.0500	5.0500	5.0500	-7.339%	1	1,498	-41.386%
2026-05-29	5.2800	5.4500	5.2500	5.4500	-5.217%	21	1,498	-45.688%
2026-05-28	5.9500	5.9500	5.7500	5.7500	-14.179%	25	1,479	-48.522%
2026-05-27	6.7500	6.7500	6.7000	6.7000	-4.286%	12	1,474	-55.821%
2026-05-26	7.0000	7.0000	7.0000	7.0000	0.000%	14	1,474	-57.714%
2026-05-22	7.3000	7.3000	7.0000	7.0000	-11.392%	19	1,488	-57.714%
2026-05-21	7.9000	7.9000	7.9000	7.9000	+0.637%	1	1,474	-62.532%
2026-05-14	7.8500	7.8500	7.8500	7.8500	+8.276%	5	1,474	-62.293%
2026-05-11	7.2500	7.2500	7.2500	7.2500	-1.361%	1	1,477	-59.172%
2026-05-08	7.3500	7.3500	7.3500	7.3500	-4.545%	10	1,477	-59.728%
2026-05-07	7.4000	7.7000	7.4000	7.7000	-5.753%	13	1,477	-61.558%
2026-05-06	8.1700	8.1700	8.1700	8.1700	-22.412%	7	1,464	-63.770%
2026-04-15	10.5300	10.5300	10.5300	10.5300	-19.924%	1	1,464	-71.890%
2026-04-09	13.0000	13.1500	13.0000	13.1500	-0.379%	255	1,465	-77.490%
2026-04-08	13.2000	13.2000	13.2000	13.2000	-7.042%	20	1,314	-77.576%
2026-04-07	14.2200	14.2200	14.2000	14.2000	+4.182%	8	1,334	-79.155%
2026-04-01	13.6300	13.6300	13.6300	13.6300	-2.643%	1	1,331	-78.283%
2026-03-25	14.0000	14.0000	14.0000	14.0000	-8.616%	3	1,332	-78.857%
2026-03-23	15.7900	15.7900	15.3200	15.3200	+1.457%	52	1,329	-80.679%
2026-03-20	14.3800	15.1000	13.7800	15.1000	+64.130%	25	1,281	-80.397%
2026-03-19	9.2000	9.2000	9.2000	9.2000	+2.222%	6	1,304	-67.826%
2026-03-12	9.0000	9.0000	9.0000	9.0000	+6.383%	51	1,304	-67.111%
2026-03-04	8.4600	8.4600	8.4600	8.4600	-9.032%	1,000	1,355	-65.012%
2026-03-03	9.3000	9.3000	9.3000	9.3000	-0.322%	1	1,702	-68.172%
2026-02-24	9.3300	9.3300	9.3300	9.3300	-2.813%	1	1,701	-68.274%
2026-02-17	9.6000	9.6000	9.6000	9.6000	+9.714%	2	1,702	-69.167%
2026-02-11	8.7500	8.7500	8.7500	8.7500	+4.790%	23	1,700	-66.171%
2026-02-10	8.3500	8.3500	8.3500	8.3500	+0.602%	73	1,679	-64.551%
2026-02-06	8.3000	8.3000	8.3000	8.3000	-5.143%	1	1,606	-64.337%
2026-02-04	8.8000	8.8000	8.7500	8.7500	-18.148%	11	1,606	-66.171%
2026-02-03	10.6900	10.6900	10.6900	10.6900	+2.788%	2	1,605	-72.311%
2026-01-30	10.5300	10.5300	10.4000	10.4000	+10.638%	3	1,605	-71.538%
2026-01-28	9.4000	9.4000	9.4000	9.4000	-2.692%	1	1,605	-68.511%
2026-01-27	9.5700	9.6600	9.5700	9.6600	+0.416%	2	1,605	-69.358%
2026-01-16	9.6200	9.6200	9.6200	9.6200	-6.329%	3	1,604	-69.231%
2026-01-15	10.1500	10.2700	10.1500	10.2700	-5.083%	2	1,604	-71.178%
2026-01-13	10.7500	10.8200	10.6000	10.8200	+9.293%	45	1,604	-72.643%
2026-01-12	9.9000	9.9000	9.9000	9.9000	-2.941%	5	1,603	-70.101%
2026-01-09	10.2000	10.2000	10.2000	10.2000	-1.163%	1	1,603	-70.980%
2026-01-08	10.3500	10.4000	10.3200	10.3200	+2.687%	12	1,603	-71.318%
2026-01-07	10.0000	10.0500	10.0000	10.0500	-1.471%	5	1,603	-70.547%
2026-01-06	10.1000	10.2000	10.1000	10.2000	+4.615%	17	1,601	-70.980%
2026-01-05	9.7500	9.7500	9.7500	9.7500	+1.563%	3	1,601	-69.641%
2026-01-02	9.7500	9.7500	9.6000	9.6000	+0.104%	40	1,601	-69.167%
2025-12-29	9.5900	9.5900	9.5900	9.5900	-1.641%	20	1,596	-69.135%
2025-12-23	9.7500	9.7500	9.7500	9.7500	+1.563%	7	1,596	-69.641%
2025-12-22	9.6000	9.6000	9.6000	9.6000	-3.030%	1	1,590	-69.167%
2025-12-19	9.9000	9.9000	9.9000	9.9000	-4.808%	1	1,590	-70.101%
2025-12-18	10.1000	10.4000	10.1000	10.4000	+19.266%	7	1,590	-71.538%
2025-12-12	8.7200	8.7200	8.7200	8.7200	+2.588%	1	1,583	-66.055%
2025-12-08	8.5200	8.5200	8.5000	8.5000	-4.279%	6	1,583	-65.176%
2025-12-05	8.8500	8.8800	8.8500	8.8800	-1.333%	4	1,583	-66.667%
2025-12-04	9.0000	9.0000	8.9800	9.0000	-1.639%	24	1,586	-67.111%
2025-12-03	9.1500	9.1500	9.1500	9.1500	-0.974%	327	1,588	-67.650%
2025-12-02	9.2400	9.2400	9.2400	9.2400	-8.876%	3	1,456	-67.965%
2025-11-24	10.1400	10.1400	10.1400	10.1400	+10.217%	5	1,453	-70.809%
2025-11-18	9.6000	9.7200	9.2000	9.2000	+31.617%	26	1,448	-67.826%
2025-11-05	6.4100	6.9900	6.4100	6.9900	+42.653%	4	1,451	-57.654%
2025-10-13	4.9000	4.9000	4.9000	4.9000	+8.889%	1	1,451	-39.592%
2025-10-07	4.5000	4.5000	4.5000	4.5000	-14.611%	3	1,450	-34.222%
2025-09-19	5.2700	5.2700	5.2700	5.2700	-13.607%	4	1,450	-43.833%
2025-08-20	6.1000	6.1000	6.1000	6.1000	+4.274%	1	1,446	-51.475%
2025-08-19	5.8500	5.8500	5.8500	5.8500	+1.739%	100	1,447	-49.402%
2025-08-07	5.7500	5.7500	5.7500	5.7500	+32.184%	25	1,547	-48.522%
2025-07-30	4.3500	4.3500	4.3500	4.3500	+1.163%	1	1,572	-31.954%
2025-07-29	4.3000	4.3000	4.3000	4.3000	-6.318%	1	1,571	-31.163%
2025-07-28	4.5900	4.5900	4.5900	4.5900	-12.571%	1	1,572	-35.512%
2025-07-24	5.2500	5.2500	5.2500	5.2500	-7.080%	2	1,573	-43.619%
2025-07-18	5.6500	5.6500	5.6500	5.6500	-18.116%	1	1,573	-47.611%
2025-07-11	6.9000	6.9000	6.9000	6.9000	-8.609%	2	1,574	-57.101%
2025-07-07	7.5500	7.5500	7.5500	7.5500	-1.307%	4	1,572	-60.795%
2025-06-26	7.6500	7.6500	7.6500	7.6500	-15.934%	2	1,576	-61.307%
2025-06-13	9.1000	9.1000	9.1000	9.1000	-10.784%	8	1,576	-67.473%
2025-05-23	10.2000	10.2000	10.2000	10.2000	+12.088%	10	1,585	-70.980%
2025-05-21	9.1000	9.1000	9.1000	9.1000	0.000%	13	1,585	-67.473%
2025-05-19	9.1000	9.1000	9.1000	9.1000	+0.220%	1	1,572	-67.473%
2025-05-16	9.0800	9.0800	9.0800	9.0800	-6.392%	2	1,572	-67.401%
2025-05-15	9.7000	9.7000	9.7000	9.7000	+3.743%	20	1,571	-69.485%
2025-05-14	9.1000	9.3500	9.1000	9.3500	-6.687%	2	1,581	-68.342%
2025-05-13	10.0200	10.0200	10.0200	10.0200	-10.135%	5	1,582	-70.459%
2025-05-12	11.3600	11.3600	11.1500	11.1500	-7.083%	705	1,587	-73.453%
2025-05-09	12.0000	12.0000	12.0000	12.0000	-4.382%	52	952	-75.333%
2025-05-07	12.5500	12.5500	12.5500	12.5500	+6.718%	1	926	-76.414%
2025-04-23	11.7600	11.7600	11.7600	11.7600	-1.176%	1	927	-74.830%
2025-04-14	11.9000	11.9000	11.9000	11.9000	-8.532%	4	926	-75.126%
2025-04-10	12.2500	13.0100	12.2500	13.0100	+2.280%	3	923	-77.248%
2025-04-08	12.7200	12.7200	12.7200	12.7200	-4.361%	1	922	-76.730%
2025-04-07	13.2700	13.3000	13.2700	13.3000	-13.916%	60	921	-77.744%
2025-04-04	15.4500	15.4500	15.4500	15.4500	+37.333%	2	944	-80.841%
2025-03-26	11.2500	11.2500	11.2500	11.2500	+2.273%	1	944	-73.689%
2025-03-17	11.1000	11.1000	11.0000	11.0000	-5.741%	80	944	-73.091%
2025-03-13	11.3500	11.6700	11.3000	11.6700	+4.664%	1,038	518	-74.636%
2025-03-12	11.1500	11.1500	11.1500	11.1500	-3.043%	5	518	-73.453%
2025-03-04	11.5000	11.5000	11.5000	11.5000	+28.779%	302	523	-74.261%
2025-02-26	9.4500	9.4500	8.4500	8.9300	-18.073%	105	271	-66.853%
2025-02-25	11.3500	11.3500	10.8000	10.9000	+10.548%	15	329	-72.844%
2025-02-24	10.0200	10.0200	9.8600	9.8600	+1.754%	28	329	-69.980%
2025-02-20	9.6900	9.6900	9.6900	9.6900	+2.648%	1	329	-69.453%
2025-02-18	9.4400	9.4400	9.4400	9.4400	-7.902%	2	329	-68.644%
2025-02-14	10.2700	10.3400	10.2500	10.2500	-14.226%	64	327	-71.122%
2025-02-13	11.9500	11.9500	11.9500	11.9500	-19.202%	1	328	-75.230%
2025-02-05	14.7200	15.2300	14.7200	14.7900	-4.210%	10	328	-79.986%
2025-01-31	15.4400	15.4400	15.4400	15.4400	-0.835%	10	318	-80.829%
2025-01-30	15.5700	15.5700	15.5700	15.5700	-1.580%	5	313	-80.989%
2025-01-29	15.8200	15.8200	15.8200	15.8200	+0.444%	2	308	-81.290%
2025-01-28	15.7500	15.7500	15.7500	15.7500	+14.964%	5	306	-81.206%
2025-01-24	13.7500	13.7500	13.6600	13.7000	+0.440%	234	306	-78.394%
2025-01-23	13.6400	13.6400	13.6400	13.6400	+6.980%	1	423	-78.299%
2025-01-07	12.7500	12.7500	12.7500	12.7500	+4.082%	1	422	-76.784%
2025-01-06	12.2500	12.2500	12.2500	12.2500	-8.922%	5	417	-75.837%
2024-12-17	13.5500	13.5500	13.4500	13.4500	+11.341%	2	417	-77.993%
2024-12-09	11.7100	12.0800	11.7100	12.0800	-4.657%	15	416	-75.497%
2024-12-03	12.7500	12.7500	12.6700	12.6700	-3.577%	4	430	-76.638%
2024-12-02	13.2100	13.2100	13.1400	13.1400	-22.295%	10	432	-77.473%
2024-11-20	16.9200	17.1800	16.8800	16.9100	+6.822%	157	442	-82.496%
2024-11-19	16.0500	16.2100	15.3300	15.8300	-22.402%	127	289	-81.301%
2024-11-15	20.0000	20.4000	20.0000	20.4000	+3.711%	42	290	-85.490%
2024-11-14	19.6700	19.6700	19.6700	19.6700	+10.073%	1	301	-84.952%
2024-11-13	17.8700	17.8700	17.8700	17.8700	+1.534%	1	300	-83.436%
2024-11-12	17.5900	17.6000	17.5900	17.6000	-5.376%	10	299	-83.182%
2024-11-11	18.6000	18.6000	18.6000	18.6000	+15.099%	6	299	-84.086%
2024-11-07	16.1600	16.1600	16.1600	16.1600	-9.213%	10	305	-81.683%
2024-11-06	17.8000	17.8000	17.8000	17.8000	+6.843%	2	306	-83.371%
2024-11-04	16.6600	16.6600	16.6600	16.6600	+6.932%	10	308	-82.233%
2024-10-31	15.9000	15.9000	15.5800	15.5800	+12.491%	40	318	-81.001%
2024-10-30	12.0000	13.8500	12.0000	13.8500	+57.386%	65	318	-78.628%
2024-10-28	8.8000	8.8000	8.8000	8.8000	-3.825%	10	301	-66.364%
2024-10-24	9.1000	9.1500	9.1000	9.1500	-3.175%	6	291	-67.650%
2024-10-22	9.4500	9.4500	9.4500	9.4500	+8.124%	1	285	-68.677%
2024-10-16	8.7400	8.7400	8.7400	8.7400	-0.228%	50	285	-66.133%
2024-10-14	8.8000	8.9000	8.7500	8.7600	-4.262%	95	280	-66.210%
2024-10-11	9.1500	9.1500	9.1500	9.1500	0.000%	20	280	-67.650%