Dark

SMCI20261218P37
SMCI Dec 18 2026 37.00 Put (SMCI261218P00037000)
option OPRA

EOD

Sep 17, 2026

4.25-23.698%(-1.32)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.7500	4.7500	4.1600	4.2500	-23.698%	18	1,674	0.000%
2026-09-16	5.5400	5.7500	5.5400	5.5700	-6.387%	48	1,675	-23.698%
2026-09-15	5.4000	5.9900	5.4000	5.9500	+7.014%	12	1,701	-28.571%
2026-09-14	5.7000	5.7000	5.1200	5.5600	+22.198%	1,178	1,694	-23.561%
2026-09-11	5.1700	5.1700	4.4500	4.5500	-14.953%	39	768	-6.593%
2026-09-10	5.1400	5.3500	5.1400	5.3500	+9.856%	7	758	-20.561%
2026-09-09	4.7800	4.8700	4.6500	4.8700	+6.565%	41	759	-12.731%
2026-09-08	4.4700	4.5700	4.4700	4.5700	-6.735%	32	778	-7.002%
2026-09-04	4.8000	4.9500	4.4000	4.9000	-8.922%	8	749	-13.265%
2026-09-03	6.0400	6.0400	5.3500	5.3800	-10.333%	59	749	-21.004%
2026-09-02	5.5000	6.0000	5.5000	6.0000	+1.695%	10	712	-29.167%
2026-09-01	5.9800	5.9800	5.9000	5.9000	+1.375%	19	714	-27.966%
2026-08-31	6.2000	6.2000	5.6100	5.8200	+0.172%	12	712	-26.976%
2026-08-28	5.9400	5.9400	5.7900	5.8100	+2.289%	9	713	-26.850%
2026-08-27	5.6900	5.6900	5.5500	5.6800	-2.069%	10	710	-25.176%
2026-08-26	5.8700	5.8900	5.8000	5.8000	+1.399%	31	718	-26.724%
2026-08-25	5.8700	5.8900	5.7000	5.7200	-16.618%	33	724	-25.699%
2026-08-24	6.9300	6.9400	6.8600	6.8600	+6.357%	44	713	-38.047%
2026-08-21	6.2900	6.4500	6.2900	6.4500	-2.273%	21	709	-34.109%
2026-08-20	6.2500	6.9300	6.2500	6.6000	+2.326%	9	703	-35.606%
2026-08-19	6.3300	6.4500	6.3300	6.4500	+4.032%	17	711	-34.109%
2026-08-18	6.3000	6.7000	6.2000	6.2000	+5.085%	5	705	-31.452%
2026-08-17	5.9500	6.2700	5.9000	5.9000	+3.873%	47	704	-27.966%
2026-08-14	5.6700	5.7700	5.6000	5.6800	-2.906%	13	710	-25.176%
2026-08-13	5.6500	5.8500	5.1500	5.8500	-4.098%	65	707	-27.350%
2026-08-12	7.2000	7.2000	6.1000	6.1000	-37.436%	234	734	-30.328%
2026-08-11	9.4000	9.7500	9.4000	9.7500	+0.515%	2	925	-56.410%
2026-08-10	9.5000	9.7000	9.4000	9.7000	-8.491%	14	924	-56.186%
2026-08-06	10.6000	10.6000	10.6000	10.6000	+0.474%	1	914	-59.906%
2026-08-05	10.5500	10.5500	10.5500	10.5500	-6.554%	4	915	-59.716%
2026-08-04	11.2900	11.2900	11.2900	11.2900	-13.154%	1	915	-62.356%
2026-07-29	12.7500	13.0000	12.7500	13.0000	+5.263%	23	915	-67.308%
2026-07-28	12.3500	12.3500	12.3500	12.3500	+5.375%	10	892	-65.587%
2026-07-27	11.6000	11.7200	11.6000	11.7200	+9.533%	11	882	-63.737%
2026-07-24	11.4800	11.4800	10.7000	10.7000	+2.392%	10	883	-60.280%
2026-07-23	10.4500	10.4500	10.4500	10.4500	-1.415%	4	883	-59.330%
2026-07-22	10.6000	10.6000	10.6000	10.6000	-26.846%	2	885	-59.906%
2026-07-21	14.4900	14.4900	14.4900	14.4900	+3.500%	11	886	-70.669%
2026-07-16	13.8000	14.0000	13.8000	14.0000	+12.000%	10	882	-69.643%
2026-07-14	12.5000	12.5000	12.5000	12.5000	0.000%	1	882	-66.000%
2026-07-13	12.5000	12.5000	12.5000	12.5000	+4.341%	1	882	-66.000%
2026-07-10	12.0500	12.0500	11.9800	11.9800	-2.996%	2	882	-64.524%
2026-07-09	12.3500	12.3500	12.3500	12.3500	-4.264%	1	882	-65.587%
2026-07-08	13.3600	13.3600	12.9000	12.9000	-6.859%	7	881	-67.054%
2026-07-07	13.8500	13.8500	13.8500	13.8500	+7.782%	10	875	-69.314%
2026-07-01	12.8500	12.8500	12.8500	12.8500	+7.262%	5	875	-66.926%
2026-06-30	11.8100	11.9800	11.8100	11.9800	+7.928%	13	875	-64.524%
2026-06-26	10.9000	11.1000	10.9000	11.1000	+2.304%	23	867	-61.712%
2026-06-25	10.7100	10.9500	10.6200	10.8500	+1.307%	30	866	-60.829%
2026-06-24	10.7100	10.7100	10.7100	10.7100	+4.795%	1	862	-60.317%
2026-06-23	10.0300	10.2300	10.0300	10.2200	+11.694%	3	862	-58.415%
2026-06-22	9.5200	9.5200	9.1500	9.1500	-24.691%	2	862	-53.552%
2026-06-17	12.1300	12.1500	12.1000	12.1500	+3.229%	4	860	-65.021%
2026-06-16	12.0200	12.0200	11.7000	11.7700	+4.437%	23	860	-63.891%
2026-06-15	11.2600	11.2700	11.2600	11.2700	-5.532%	2	853	-62.289%
2026-06-12	12.1500	12.1500	11.7500	11.9300	+23.884%	24	853	-64.376%
2026-06-10	9.7500	9.7700	9.6100	9.6300	+19.627%	21	853	-55.867%
2026-06-09	7.6500	8.0500	7.6500	8.0500	+19.083%	3	855	-47.205%
2026-06-08	6.6200	7.0000	6.6000	6.7600	+0.595%	18	853	-37.130%
2026-06-05	6.7200	6.7200	6.7200	6.7200	+1.818%	1	847	-36.756%
2026-05-29	6.5900	6.6000	6.5900	6.6000	-10.811%	27	847	-35.606%
2026-05-28	7.4000	7.4000	7.4000	7.4000	-12.218%	10	849	-42.568%
2026-05-27	8.4300	8.4300	8.4300	8.4300	-13.627%	13	859	-49.585%
2026-05-20	9.7600	9.7600	9.7600	9.7600	-13.167%	10	872	-56.455%
2026-05-18	11.2400	11.2400	11.2400	11.2400	-11.635%	1	862	-62.189%
2026-05-05	12.7200	12.7200	12.7200	12.7200	-18.774%	1	862	-66.588%
2026-04-08	15.6600	15.6600	15.6600	15.6600	-12.758%	10	862	-72.861%
2026-03-30	17.9500	17.9500	17.9500	17.9500	-3.495%	12	862	-76.323%
2026-03-23	18.6000	18.6000	18.6000	18.6000	+2.762%	1	850	-77.151%
2026-03-20	16.3900	18.1000	16.3900	18.1000	+63.063%	3	851	-76.519%
2026-03-19	11.1000	11.1000	11.1000	11.1000	-1.770%	2	850	-61.712%
2026-03-03	11.3000	11.3000	11.3000	11.3000	+2.170%	2	850	-62.389%
2026-03-02	11.1100	11.1100	11.0600	11.0600	+0.820%	33	848	-61.573%
2026-02-23	10.9700	10.9700	10.9700	10.9700	+0.642%	1	832	-61.258%
2026-02-20	10.9000	10.9000	10.9000	10.9000	-7.234%	2	833	-61.009%
2026-02-17	11.7300	11.7500	11.7300	11.7500	+0.427%	45	831	-63.830%
2026-02-13	11.7000	11.7000	11.7000	11.7000	+12.500%	113	730	-63.675%
2026-02-09	10.7000	10.7000	10.3000	10.4000	-7.883%	58	730	-59.135%
2026-02-04	11.2900	11.2900	11.2900	11.2900	+4.731%	5	675	-62.356%
2026-01-22	10.7800	10.7800	10.7800	10.7800	-4.854%	5	679	-60.575%
2026-01-21	11.3300	11.3300	11.3300	11.3300	+0.265%	1	676	-62.489%
2026-01-16	11.3000	11.3000	11.3000	11.3000	-5.439%	1	677	-62.389%
2026-01-12	11.9000	11.9500	11.9000	11.9500	-1.484%	8	677	-64.435%
2026-01-07	12.0500	12.1500	12.0500	12.1300	-1.382%	56	677	-64.963%
2026-01-06	12.3000	12.3000	12.3000	12.3000	+2.500%	1	677	-65.447%
2026-01-05	11.6500	12.0000	11.6500	12.0000	+3.448%	13	690	-64.583%
2026-01-02	11.7000	11.7000	11.6000	11.6000	0.000%	4	690	-63.362%
2025-12-22	11.5500	11.6000	11.5500	11.6000	-1.277%	10	690	-63.362%
2025-12-19	11.9000	11.9000	11.7500	11.7500	+13.527%	20	686	-63.830%
2025-12-08	10.3500	10.3500	10.3500	10.3500	-7.341%	3	674	-58.937%
2025-12-03	11.1700	11.1700	11.1700	11.1700	0.000%	1	674	-61.952%
2025-12-01	11.1500	11.1700	11.1500	11.1700	-4.530%	2	674	-61.952%
2025-11-24	11.7000	11.7000	11.7000	11.7000	+1.124%	1	674	-63.675%
2025-11-19	11.5700	11.5700	11.5700	11.5700	+2.389%	5	673	-63.267%
2025-11-18	11.3000	11.3000	11.3000	11.3000	+1.710%	1	668	-62.389%
2025-11-17	11.1000	11.1100	11.1000	11.1100	+5.308%	346	667	-61.746%
2025-11-14	10.5500	10.5500	10.5500	10.5500	-2.765%	2	861	-59.716%
2025-11-13	10.4000	10.9000	10.3500	10.8500	+8.500%	354	861	-60.829%
2025-11-07	10.0000	10.0000	10.0000	10.0000	+29.702%	40	515	-57.500%
2025-11-04	7.7100	7.7100	7.7100	7.7100	+28.715%	1	515	-44.877%
2025-10-01	5.9900	5.9900	5.9900	5.9900	-14.306%	1	516	-29.048%
2025-09-25	6.9900	6.9900	6.9900	6.9900	+9.219%	30	517	-39.199%
2025-09-23	6.4000	6.4000	6.4000	6.4000	+3.728%	1	487	-33.594%
2025-09-22	6.1700	6.1700	6.1700	6.1700	-22.778%	1	486	-31.118%
2025-09-05	7.9900	7.9900	7.9900	7.9900	-1.722%	1	485	-46.809%
2025-09-02	8.2000	8.2000	8.1300	8.1300	+10.612%	2	486	-47.724%
2025-08-08	7.3500	7.3500	7.3500	7.3500	+37.383%	1	487	-42.177%
2025-07-31	5.4500	5.4500	5.3500	5.3500	+0.187%	2	487	-20.561%
2025-07-30	5.3400	5.3400	5.3400	5.3400	-10.252%	1	487	-20.412%
2025-07-25	5.9500	5.9500	5.9500	5.9500	-17.131%	1	487	-28.571%
2025-07-22	7.0200	7.1800	7.0200	7.1800	+1.556%	2	487	-40.808%
2025-07-17	7.0700	7.0700	7.0700	7.0700	-2.483%	1	487	-39.887%
2025-07-15	7.2500	7.2500	7.2500	7.2500	-9.034%	1	488	-41.379%
2025-07-14	7.9700	7.9700	7.9700	7.9700	-3.511%	11	488	-46.675%
2025-07-09	8.2600	8.2600	8.2600	8.2600	-7.709%	1	488	-48.547%
2025-07-07	9.0600	9.0600	8.9500	8.9500	+1.474%	7	489	-52.514%
2025-06-30	8.8000	8.8200	8.8000	8.8200	-5.161%	5	499	-51.814%
2025-06-26	9.3000	9.3000	9.3000	9.3000	-6.439%	2	502	-54.301%
2025-06-20	9.9400	9.9400	9.9400	9.9400	-7.963%	2	504	-57.243%
2025-06-13	10.6200	10.8000	10.6200	10.8000	-1.370%	14	503	-60.648%
2025-06-05	10.6800	10.9500	10.6800	10.9500	+5.288%	8	497	-61.187%
2025-06-04	10.4000	10.4000	10.4000	10.4000	-3.614%	4	485	-59.135%
2025-05-21	10.7900	10.7900	10.7900	10.7900	+1.125%	1	485	-60.612%
2025-05-16	10.6700	10.6700	10.6700	10.6700	-1.750%	2	484	-60.169%
2025-05-14	10.6400	10.8600	10.6400	10.8600	-8.044%	2	484	-60.866%
2025-05-13	11.8100	11.8200	11.7800	11.8100	-7.950%	27	485	-64.014%
2025-05-12	12.8300	12.8300	12.8300	12.8300	-8.095%	1	485	-66.875%
2025-05-09	13.9600	13.9600	13.9600	13.9600	-4.384%	2	486	-69.556%
2025-05-07	14.4000	14.6000	14.4000	14.6000	-4.262%	2	486	-70.890%
2025-04-30	15.2500	15.2500	15.2500	15.2500	+17.308%	1	486	-72.131%
2025-04-29	13.0000	13.0000	13.0000	13.0000	-0.383%	1	486	-67.308%
2025-04-28	12.8500	13.0500	12.8500	13.0500	+1.163%	2	487	-67.433%
2025-04-25	13.3000	13.3000	12.9000	12.9000	-18.612%	4	488	-67.054%
2025-04-21	15.8500	15.8500	15.8500	15.8500	+13.783%	1	489	-73.186%
2025-04-02	13.9300	13.9300	13.9300	13.9300	-2.451%	1	490	-69.490%
2025-03-31	14.2800	14.2800	14.2800	14.2800	+13.604%	5	490	-70.238%
2025-03-17	12.7500	12.7500	12.5700	12.5700	-4.046%	51	490	-66.189%
2025-03-14	13.1000	13.1000	13.1000	13.1000	-2.239%	12	446	-67.557%
2025-03-13	13.3500	13.4000	13.3500	13.4000	-4.286%	300	161	-68.284%
2025-03-07	14.0000	14.0000	14.0000	14.0000	-2.439%	200	161	-69.643%
2025-03-06	14.3500	14.3500	14.3500	14.3500	+6.691%	1	101	-70.383%
2025-03-04	14.3000	14.3000	13.4500	13.4500	-3.929%	11	101	-68.401%
2025-03-03	14.0000	14.0000	14.0000	14.0000	+24.777%	1	110	-69.643%
2025-02-27	11.2200	11.2200	11.2200	11.2200	+7.678%	1	110	-62.121%
2025-02-26	10.6800	10.7300	10.1500	10.4200	-12.068%	121	111	-59.213%
2025-02-25	11.8500	11.8500	11.8500	11.8500	+6.661%	19	242	-64.135%
2025-02-20	10.7000	11.1100	10.7000	11.1100	+17.566%	6	242	-61.746%
2025-02-19	10.5800	10.5800	9.4500	9.4500	-15.474%	7	242	-55.026%
2025-02-18	10.7500	11.3700	10.7200	11.1800	-6.600%	67	246	-61.986%
2025-02-14	11.7500	11.9700	11.7400	11.9700	-4.849%	136	277	-64.495%
2025-02-13	12.6400	12.8200	12.4700	12.5800	-4.335%	30	277	-66.216%
2025-02-12	13.0000	13.2200	13.0000	13.1500	-6.671%	26	307	-67.681%
2025-02-10	14.2000	14.2000	14.0900	14.0900	-9.389%	11	303	-69.837%
2025-01-16	15.5500	15.5500	15.5500	15.5500	-1.769%	5	293	-72.669%
2025-01-15	15.8300	15.8300	15.8300	15.8300	+2.063%	5	288	-73.152%
2025-01-14	15.5100	15.5100	15.5100	15.5100	+1.373%	4	283	-72.598%
2025-01-08	15.3000	15.3000	15.3000	15.3000	-6.422%	1	281	-72.222%
2024-12-31	16.3500	16.3500	16.3500	16.3500	+9.365%	1	282	-74.006%
2024-12-24	14.9500	14.9500	14.9500	14.9500	-5.916%	3	282	-71.572%
2024-12-19	15.8500	15.8900	15.7300	15.8900	+7.003%	5	282	-73.254%
2024-12-12	14.8500	14.8500	14.8500	14.8500	+11.991%	1	279	-71.380%
2024-12-09	13.2000	13.2600	13.2000	13.2600	-18.148%	2	278	-67.949%
2024-11-26	16.2000	16.2000	16.2000	16.2000	+1.887%	1	278	-73.765%
2024-11-25	15.6500	15.9000	15.6500	15.9000	-23.188%	3	279	-73.270%
2024-11-06	20.7000	20.7000	20.7000	20.7000	+10.992%	5	278	-79.469%
2024-11-05	18.6500	18.6500	18.6500	18.6500	+5.786%	5	278	-77.212%
2024-10-31	17.6300	17.6300	17.6300	17.6300	+15.078%	10	283	-75.893%
2024-10-30	15.8200	15.8200	14.5000	15.3200	+48.738%	210	293	-72.258%
2024-10-28	10.4400	10.4600	10.3000	10.3000	-4.186%	349	501	-58.738%
2024-10-24	10.7700	10.7700	10.7400	10.7500	+2.089%	16	850	-60.465%
2024-10-18	10.5600	10.5600	10.5200	10.5300	+2.732%	112	866	-59.639%
2024-10-17	10.2500	10.2500	10.2500	10.2500	+0.886%	10	850	-58.537%
2024-10-16	10.3100	10.3100	10.1600	10.1600	-1.931%	91	860	-58.169%
2024-10-15	10.3600	10.3600	10.3600	10.3600	-2.264%	13	769	-58.977%
2024-10-14	10.2500	10.6000	10.2400	10.6000	+2.913%	73	756	-59.906%
2024-10-09	10.3000	10.3000	10.3000	10.3000	-8.363%	40	685	-58.738%
2024-10-08	11.1200	11.3000	11.1200	11.2400	+7.048%	645	705	-62.189%
2024-10-07	10.5000	10.5000	10.5000	10.5000	0.000%	10	160	-59.524%