Dark

SMCI20261218P36
SMCI Dec 18 2026 36.00 Put (SMCI261218P00036000)
option OPRA

EOD

Sep 17, 2026

3.80-24.752%(-1.25)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.0500	4.1000	3.7500	3.8000	-24.752%	76	1,352	0.000%
2026-09-16	5.0200	5.0500	5.0000	5.0500	-5.607%	10	1,342	-24.752%
2026-09-15	5.0000	5.3500	4.7700	5.3500	+10.996%	77	1,333	-28.972%
2026-09-14	4.8000	5.1000	4.6800	4.8200	+18.137%	40	1,332	-21.162%
2026-09-11	4.6500	4.6700	4.0000	4.0800	-13.924%	15	1,319	-6.863%
2026-09-10	4.5000	4.7400	4.5000	4.7400	+7.727%	14	1,319	-19.831%
2026-09-09	4.3000	4.4000	4.1500	4.4000	+6.538%	233	1,318	-13.636%
2026-09-08	4.1000	4.1300	4.1000	4.1300	-7.606%	20	1,407	-7.990%
2026-09-04	4.4000	4.4800	4.0400	4.4700	-7.261%	41	1,417	-14.989%
2026-09-03	5.4500	5.4500	4.8100	4.8200	-8.365%	46	1,417	-21.162%
2026-09-02	5.0500	5.5000	5.0500	5.2600	-0.567%	9	1,406	-27.757%
2026-09-01	5.6500	5.7000	5.2900	5.2900	+1.147%	19	1,410	-28.166%
2026-08-31	5.3500	5.3500	5.2300	5.2300	-2.243%	45	1,404	-27.342%
2026-08-28	5.1500	5.3500	4.9800	5.3500	+5.941%	25	1,376	-28.972%
2026-08-27	4.7500	5.2200	4.7500	5.0500	-4.175%	23	1,398	-24.752%
2026-08-26	5.4000	5.4200	5.2700	5.2700	0.000%	9	1,382	-27.894%
2026-08-25	5.2700	5.2700	5.2000	5.2700	-17.785%	34	1,388	-27.894%
2026-08-24	6.2000	6.6000	6.2000	6.4100	+10.517%	86	1,363	-40.718%
2026-08-21	5.7700	5.8700	5.7700	5.8000	-1.193%	177	1,416	-34.483%
2026-08-20	5.4500	6.2800	5.4500	5.8700	-0.170%	39	1,408	-35.264%
2026-08-19	5.9800	6.2000	5.8600	5.8800	+4.626%	27	1,377	-35.374%
2026-08-18	5.6500	6.0000	5.5700	5.6200	+1.812%	88	1,363	-32.384%
2026-08-17	5.4500	5.5700	5.3500	5.5200	+6.154%	90	1,337	-31.159%
2026-08-14	5.2000	5.2000	5.1700	5.2000	+0.971%	19	1,312	-26.923%
2026-08-13	5.4500	5.4500	4.6900	5.1500	-9.649%	69	1,311	-26.214%
2026-08-12	6.3500	6.5200	5.7000	5.7000	-37.017%	317	1,325	-33.333%
2026-08-11	8.8000	9.0500	8.8000	9.0500	+0.556%	39	1,298	-58.011%
2026-08-10	8.8500	9.0000	8.8500	9.0000	-10.448%	7	1,296	-57.778%
2026-08-06	10.0500	10.0500	10.0500	10.0500	-10.825%	3	1,293	-62.189%
2026-07-31	11.6000	11.6000	11.2700	11.2700	-7.925%	29	1,290	-66.282%
2026-07-29	11.7300	12.2400	11.7300	12.2400	+9.776%	27	1,266	-68.954%
2026-07-28	11.1500	11.1500	11.1500	11.1500	+2.765%	5	1,252	-65.919%
2026-07-27	10.8500	10.8500	10.8500	10.8500	+2.358%	8	1,252	-64.977%
2026-07-24	10.6000	10.6000	10.6000	10.6000	+4.950%	2	1,244	-64.151%
2026-07-23	9.9500	10.1000	9.4500	10.1000	-25.074%	9	1,242	-62.376%
2026-07-16	13.4800	13.4800	13.4800	13.4800	+12.333%	5	1,246	-71.810%
2026-07-13	11.7500	12.0000	11.7500	12.0000	+6.667%	3	1,246	-68.333%
2026-07-10	11.2500	11.2500	11.2500	11.2500	-13.462%	1	1,246	-66.222%
2026-07-07	13.0500	13.0500	12.9000	13.0000	+9.612%	56	1,246	-70.769%
2026-07-01	11.8400	11.9100	11.8300	11.8600	+6.082%	12	1,252	-67.960%
2026-06-30	11.1800	11.1800	11.1800	11.1800	-1.930%	4	1,250	-66.011%
2026-06-29	10.8000	11.9000	10.6000	11.4000	+8.571%	10	1,250	-66.667%
2026-06-26	10.3000	10.5000	10.3000	10.5000	+3.448%	17	1,250	-63.810%
2026-06-25	10.1000	10.1500	10.1000	10.1500	+4.639%	2	1,243	-62.562%
2026-06-24	9.6000	9.7000	9.6000	9.7000	-8.835%	10	1,243	-60.825%
2026-06-18	10.7200	10.7200	10.6000	10.6400	+0.853%	8	1,246	-64.286%
2026-06-11	11.6000	11.7000	10.5500	10.5500	+11.053%	16	1,246	-63.981%
2026-06-10	9.5000	9.5000	9.5000	9.5000	+29.252%	1	1,252	-60.000%
2026-06-09	6.8500	7.7000	6.8500	7.3500	+16.114%	16	1,253	-48.299%
2026-06-05	6.3300	6.3300	6.3300	6.3300	+17.877%	1	1,244	-39.968%
2026-06-04	5.3700	5.3700	5.3700	5.3700	+0.562%	5	1,244	-29.236%
2026-06-02	5.3400	5.3400	5.3400	5.3400	-13.171%	5	1,244	-28.839%
2026-05-29	6.1400	6.1500	6.0000	6.1500	-12.143%	8	1,244	-38.211%
2026-05-28	7.2700	7.2700	7.0000	7.0000	-12.718%	5	1,244	-45.714%
2026-05-26	8.0000	8.0200	8.0000	8.0200	-2.195%	6	1,249	-52.618%
2026-05-22	8.2000	8.2000	8.2000	8.2000	-18.000%	1	1,254	-53.659%
2026-05-15	10.0000	10.0000	10.0000	10.0000	+20.482%	1	1,253	-62.000%
2026-05-11	8.3000	8.3000	8.3000	8.3000	-2.468%	5	1,253	-54.217%
2026-05-08	8.5500	8.5500	8.5100	8.5100	-8.984%	11	1,258	-55.347%
2026-05-06	9.8000	9.8000	9.3500	9.3500	-23.361%	44	1,257	-59.358%
2026-05-05	12.2000	12.2000	12.2000	12.2000	+7.206%	5	1,293	-68.852%
2026-04-27	11.2500	11.3800	11.2500	11.3800	-4.610%	2	1,293	-66.608%
2026-04-24	11.6500	11.9300	11.6500	11.9300	+8.950%	2	1,293	-68.148%
2026-04-22	10.9500	10.9500	10.9500	10.9500	-1.706%	10	1,294	-65.297%
2026-04-21	11.1400	11.1400	11.1400	11.1400	-6.778%	10	1,295	-65.889%
2026-04-15	11.9500	11.9500	11.9500	11.9500	-10.150%	5	1,295	-68.201%
2026-04-13	13.3000	13.3000	13.3000	13.3000	-10.256%	50	1,295	-71.429%
2026-04-09	14.8200	14.8200	14.8200	14.8200	-6.557%	1	1,245	-74.359%
2026-04-02	15.8600	15.8600	15.8600	15.8600	-3.879%	1	1,247	-76.040%
2026-03-23	17.6000	17.6000	16.5000	16.5000	-0.061%	11	1,247	-76.970%
2026-03-20	16.0000	16.5500	15.7700	16.5100	+65.930%	23	1,258	-76.984%
2026-03-16	9.9500	9.9500	9.9500	9.9500	-4.327%	30	1,270	-61.809%
2026-03-13	10.3500	10.4500	10.3500	10.4000	+2.970%	30	1,281	-63.462%
2026-02-26	10.1000	10.1000	10.1000	10.1000	+8.602%	1	1,273	-62.376%
2026-02-25	10.0000	10.0000	9.3000	9.3000	-11.429%	8	1,267	-59.140%
2026-02-23	10.5000	10.5000	10.5000	10.5000	+3.960%	5	1,267	-63.810%
2026-02-20	10.1000	10.1000	10.1000	10.1000	-8.182%	1	1,272	-62.376%
2026-02-17	10.9500	11.0000	10.9500	11.0000	+5.769%	336	1,272	-65.455%
2026-02-11	10.0000	10.4000	10.0000	10.4000	+10.638%	2	1,037	-63.462%
2026-02-06	9.6900	9.6900	9.4000	9.4000	-20.339%	4	1,037	-59.574%
2026-02-05	11.8000	11.8000	11.8000	11.8000	+21.901%	10	1,033	-67.797%
2026-02-04	9.8000	9.8000	9.6800	9.6800	-15.826%	2	1,043	-60.744%
2026-02-02	11.5000	11.5000	11.5000	11.5000	+5.311%	1	1,043	-66.957%
2026-01-26	10.9200	10.9200	10.9200	10.9200	+6.849%	1	1,043	-65.201%
2026-01-22	10.2200	10.2200	10.2200	10.2200	-4.397%	1	1,043	-62.818%
2026-01-16	10.6900	10.6900	10.6900	10.6900	-12.520%	5	1,043	-64.453%
2026-01-13	12.2200	12.2200	12.2200	12.2200	+8.622%	2	1,043	-68.903%
2026-01-12	11.2500	11.2500	11.2500	11.2500	-4.255%	1	1,044	-66.222%
2026-01-08	11.7000	11.7500	11.7000	11.7500	+1.732%	6	1,044	-67.660%
2026-01-06	11.3000	11.5500	11.3000	11.5500	+4.054%	73	1,042	-67.100%
2026-01-05	11.0500	11.1000	11.0000	11.1000	+1.370%	8	971	-65.766%
2026-01-02	11.1500	11.1500	10.9500	10.9500	-0.725%	7	971	-65.297%
2025-12-24	11.0300	11.0300	11.0300	11.0300	+0.273%	2	978	-65.549%
2025-12-23	11.0000	11.0000	11.0000	11.0000	-3.509%	6	978	-65.455%
2025-12-19	11.5400	11.5400	11.4000	11.4000	-2.979%	7	984	-66.667%
2025-12-18	11.7500	11.7500	11.7500	11.7500	+16.452%	1	978	-67.660%
2025-12-05	10.0900	10.0900	10.0900	10.0900	-2.418%	1	978	-62.339%
2025-11-18	10.7300	10.7300	10.3400	10.3400	+11.183%	3	977	-63.250%
2025-11-12	9.1000	9.3000	9.1000	9.3000	+17.128%	29	976	-59.140%
2025-11-05	7.9400	7.9400	7.9400	7.9400	+11.049%	1	986	-52.141%
2025-11-04	7.1500	7.1500	7.1500	7.1500	+5.147%	5	985	-46.853%
2025-10-24	6.8000	6.8000	6.8000	6.8000	+21.864%	1	985	-44.118%
2025-10-13	5.6500	5.6500	5.5800	5.5800	-6.689%	14	985	-31.900%
2025-09-30	6.0000	6.0000	5.9800	5.9800	-8.563%	3	980	-36.455%
2025-09-25	6.5400	6.5400	6.5400	6.5400	-1.802%	30	981	-41.896%
2025-09-09	6.6600	6.6600	6.6600	6.6600	-9.388%	1	981	-42.943%
2025-08-20	7.3500	7.3500	7.3500	7.3500	+12.214%	1	982	-48.299%
2025-08-11	6.5500	6.5500	6.5500	6.5500	-6.960%	1	983	-41.985%
2025-08-06	7.0400	7.0400	7.0400	7.0400	+35.385%	1	983	-46.023%
2025-07-29	5.2000	5.2000	5.2000	5.2000	-14.191%	1	983	-26.923%
2025-07-21	6.0600	6.0600	6.0600	6.0600	-5.754%	1	983	-37.294%
2025-07-18	6.4500	6.4500	6.4300	6.4300	-0.155%	5	983	-40.902%
2025-07-17	6.4400	6.4400	6.4400	6.4400	-13.557%	1	984	-40.994%
2025-07-14	7.4500	7.4500	7.4500	7.4500	-2.614%	7	983	-48.993%
2025-07-10	7.6500	7.6500	7.6500	7.6500	-3.774%	1	983	-50.327%
2025-07-09	7.9500	7.9500	7.9500	7.9500	-5.018%	5	983	-52.201%
2025-06-30	8.3700	8.3700	8.3700	8.3700	-4.343%	1	992	-54.600%
2025-06-26	8.7500	8.7500	8.7500	8.7500	-12.237%	16	993	-56.571%
2025-06-10	9.9700	9.9700	9.9700	9.9700	-4.593%	1	1,005	-61.886%
2025-06-05	10.1900	10.4500	10.1900	10.4500	-2.971%	24	1,004	-63.636%
2025-05-20	10.7700	10.7700	10.7700	10.7700	+7.700%	5	988	-64.717%
2025-05-16	10.0200	10.0200	10.0000	10.0000	-23.077%	4	988	-62.000%
2025-04-24	13.0000	13.0000	13.0000	13.0000	-3.704%	5	988	-70.769%
2025-04-23	13.5000	13.5000	13.5000	13.5000	-10.299%	5	988	-71.852%
2025-04-21	15.0500	15.0500	15.0500	15.0500	+9.296%	10	988	-74.751%
2025-04-16	13.7700	13.7700	13.7700	13.7700	-5.034%	1	988	-72.404%
2025-04-07	14.5000	14.5000	14.5000	14.5000	+14.715%	60	988	-73.793%
2025-03-26	12.6400	12.6400	12.6400	12.6400	+0.317%	1	988	-69.937%
2025-03-20	12.6000	12.6000	12.6000	12.6000	-2.477%	1	987	-69.841%
2025-03-05	12.9200	12.9200	12.9200	12.9200	-7.384%	1	987	-70.588%
2025-03-04	13.7000	13.9500	13.7000	13.9500	+1.087%	15	987	-72.760%
2025-03-03	12.9500	13.8000	12.9400	13.8000	+24.549%	72	987	-72.464%
2025-02-27	10.6900	11.0800	10.6900	11.0800	+5.624%	15	951	-65.704%
2025-02-26	9.9800	10.5900	9.8500	10.4900	+2.441%	254	951	-63.775%
2025-02-19	9.9500	10.2400	9.4000	10.2400	-0.389%	53	951	-62.891%
2025-02-18	10.3800	10.3800	10.2800	10.2800	-23.398%	90	954	-63.035%
2025-02-14	11.2600	13.4600	11.2600	13.4200	+13.153%	58	1,013	-71.684%
2025-02-13	12.7000	12.7000	11.8600	11.8600	-12.794%	40	973	-67.960%
2025-02-10	13.9600	13.9600	13.6000	13.6000	-19.527%	22	973	-72.059%
2025-02-04	16.9000	16.9000	16.9000	16.9000	-2.594%	3	983	-77.515%
2025-01-29	17.3500	17.3500	17.3500	17.3500	+1.581%	5	986	-78.098%
2025-01-28	17.0800	17.0800	17.0800	17.0800	+12.368%	5	981	-77.752%
2025-01-24	14.9500	15.2000	14.9500	15.2000	+4.110%	222	981	-75.000%
2025-01-21	14.6000	14.6000	14.6000	14.6000	+7.274%	5	893	-73.973%
2025-01-06	13.6100	13.6100	13.6100	13.6100	-9.868%	1	893	-72.079%
2024-12-18	14.8000	15.1000	14.8000	15.1000	+1.821%	22	893	-74.834%
2024-12-16	14.8300	14.8300	14.8300	14.8300	+1.091%	6	892	-74.376%
2024-12-13	14.6700	14.6700	14.6700	14.6700	+3.310%	6	892	-74.097%
2024-12-11	14.2000	14.2000	14.2000	14.2000	+13.782%	3	895	-73.239%
2024-12-09	12.4800	12.4800	12.4800	12.4800	-10.216%	3	895	-69.551%
2024-12-02	13.9000	13.9000	13.9000	13.9000	-10.032%	2	892	-72.662%
2024-11-25	15.5300	15.5300	15.2000	15.4500	-4.865%	14	894	-75.405%
2024-11-22	16.2400	16.2400	16.2400	16.2400	-23.792%	2	887	-76.601%
2024-11-14	21.3100	21.3100	21.3100	21.3100	+10.701%	1	887	-82.168%
2024-11-11	19.2500	19.2500	19.2500	19.2500	-3.750%	1	886	-80.260%
2024-11-06	19.7500	20.0000	19.7000	20.0000	+9.290%	41	886	-81.000%
2024-11-05	18.3000	18.3000	18.3000	18.3000	+1.049%	2	886	-79.235%
2024-11-04	18.9000	18.9000	17.7200	18.1100	-0.549%	31	886	-79.017%
2024-11-01	18.0000	18.3000	18.0000	18.2100	+10.163%	530	876	-79.132%
2024-10-31	16.9000	16.9000	16.5300	16.5300	+9.253%	40	875	-77.011%
2024-10-30	14.1000	15.1700	13.8000	15.1300	+56.140%	51	875	-74.884%
2024-10-16	9.7600	9.7600	9.6900	9.6900	-4.059%	130	849	-60.784%
2024-10-11	10.2000	10.2000	10.1000	10.1000	-4.717%	30	849	-62.376%
2024-10-10	10.6000	10.6000	10.6000	10.6000	-7.424%	9	859	-64.151%
2024-10-01	11.4500	11.4500	11.4500	11.4500	0.000%	1	0	-66.812%