Dark

SMCI20261218P38
SMCI Dec 18 2026 38.00 Put (SMCI261218P00038000)
option OPRA

EOD

Sep 17, 2026

4.65-21.849%(-1.30)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.2300	5.2300	4.6500	4.6500	-21.849%	13	1,272	0.000%
2026-09-16	6.2500	6.2500	5.9500	5.9500	-3.409%	29	1,270	-21.849%
2026-09-15	6.0200	6.1600	6.0200	6.1600	+3.704%	4	1,266	-24.513%
2026-09-14	6.0000	6.0000	5.6800	5.9400	+16.471%	36	1,267	-21.717%
2026-09-11	5.7200	5.7200	5.1000	5.1000	-13.851%	19	1,259	-8.824%
2026-09-10	5.6000	5.9200	5.6000	5.9200	+8.624%	113	1,263	-21.453%
2026-09-09	5.2500	5.4500	5.2500	5.4500	+6.863%	12	1,256	-14.679%
2026-09-04	5.8000	5.8000	5.1000	5.1000	-13.706%	23	1,253	-8.824%
2026-09-03	6.4500	6.4500	5.8900	5.9100	-7.656%	335	1,253	-21.320%
2026-09-02	6.5000	6.5800	6.4000	6.4000	-0.775%	27	932	-27.344%
2026-09-01	6.8500	6.9000	6.4500	6.4500	+2.219%	41	933	-27.907%
2026-08-31	6.3000	6.3700	6.2500	6.3100	-2.623%	13	951	-26.307%
2026-08-28	6.1700	6.5700	5.9500	6.4800	+4.013%	28	949	-28.241%
2026-08-27	6.3100	6.4200	6.1100	6.2300	-5.606%	28	961	-25.361%
2026-08-26	6.4500	6.6000	6.3300	6.6000	+2.964%	28	961	-29.545%
2026-08-25	6.5500	6.5600	6.2500	6.4100	-16.969%	123	962	-27.457%
2026-08-24	7.7500	7.7500	7.7200	7.7200	+11.079%	9	982	-39.767%
2026-08-21	6.8700	6.9500	6.8700	6.9500	-7.086%	4	981	-33.094%
2026-08-20	6.6500	7.5000	6.6500	7.4800	+6.099%	11	984	-37.834%
2026-08-19	7.0900	7.0900	6.7400	7.0500	+3.676%	11	983	-34.043%
2026-08-18	6.8200	7.1700	6.6500	6.8000	+3.976%	35	992	-31.618%
2026-08-17	6.7900	6.7900	6.4000	6.5400	+7.213%	50	1,006	-28.899%
2026-08-14	6.2000	6.2400	6.1000	6.1000	-2.400%	20	1,009	-23.770%
2026-08-13	6.3100	6.3100	5.6500	6.2500	-7.407%	19	1,008	-25.600%
2026-08-12	7.6000	7.9000	6.7500	6.7500	-35.096%	25	1,007	-31.111%
2026-08-10	10.0000	10.4000	10.0000	10.4000	-8.772%	25	1,004	-55.288%
2026-08-07	11.4000	11.4000	11.4000	11.4000	-7.990%	15	1,019	-59.211%
2026-08-03	12.3900	12.3900	12.3900	12.3900	-4.692%	2	1,004	-62.470%
2026-07-31	13.0000	13.0000	13.0000	13.0000	-0.307%	5	1,004	-64.231%
2026-07-30	13.0400	13.0400	13.0400	13.0400	-5.439%	3	1,002	-64.340%
2026-07-29	13.7900	13.7900	13.7900	13.7900	+4.867%	4	999	-66.280%
2026-07-28	12.9000	13.1500	12.9000	13.1500	+4.781%	7	997	-64.639%
2026-07-27	12.5500	12.5500	12.5500	12.5500	+9.799%	8	997	-62.948%
2026-07-24	11.4300	11.4300	11.4300	11.4300	-0.175%	8	989	-59.318%
2026-07-23	11.4500	11.4500	11.4500	11.4500	+1.327%	2	989	-59.389%
2026-07-22	11.2300	11.3000	11.2300	11.3000	-11.719%	18	990	-58.850%
2026-07-10	12.8000	12.8000	12.8000	12.8000	+8.017%	10	991	-63.672%
2026-06-26	11.6000	11.8500	11.6000	11.8500	+3.493%	16	991	-60.759%
2026-06-25	11.4500	11.4500	11.3500	11.4500	+8.531%	8	993	-59.389%
2026-06-22	10.5000	10.5500	10.5000	10.5500	-13.878%	9	992	-55.924%
2026-06-16	12.2500	12.2500	12.2500	12.2500	+2.168%	2	988	-62.041%
2026-06-15	11.9700	11.9900	11.9700	11.9900	-4.386%	3	983	-61.218%
2026-06-12	12.4700	12.5400	12.4700	12.5400	-4.128%	2	983	-62.919%
2026-06-11	13.0800	13.0800	13.0800	13.0800	+26.499%	3	983	-64.450%
2026-06-10	10.1800	10.3400	10.1500	10.3400	+46.667%	26	983	-55.029%
2026-06-08	7.0500	7.0500	7.0500	7.0500	-2.893%	1	980	-34.043%
2026-06-05	7.2600	7.2600	7.2600	7.2600	+10.840%	1	979	-35.950%
2026-06-03	6.5500	6.5500	6.5500	6.5500	+6.504%	1	978	-29.008%
2026-06-02	6.1500	6.1500	6.1500	6.1500	-13.380%	2	979	-24.390%
2026-05-29	7.2400	7.2400	6.9900	7.1000	-12.020%	26	979	-34.507%
2026-05-28	7.7600	8.0700	7.7600	8.0700	-12.283%	15	983	-42.379%
2026-05-26	8.8500	9.2000	8.8500	9.2000	-19.721%	21	980	-49.457%
2026-05-15	11.4600	11.4600	11.4600	11.4600	+5.041%	3	959	-59.424%
2026-05-13	10.9100	10.9100	10.9100	10.9100	+11.327%	2	956	-57.379%
2026-05-08	9.8000	9.8000	9.8000	9.8000	-0.609%	4	956	-52.551%
2026-05-06	9.8600	9.8600	9.8600	9.8600	-42.741%	1	956	-52.840%
2026-04-02	17.2200	17.2200	17.2200	17.2200	+2.075%	1	956	-72.997%
2026-04-01	16.8600	16.8700	16.8600	16.8700	-6.278%	4	956	-72.436%
2026-03-31	18.0000	18.0000	18.0000	18.0000	-6.736%	5	956	-74.167%
2026-03-23	19.3000	19.3000	19.3000	19.3000	+4.268%	10	956	-75.907%
2026-03-20	17.6100	18.5100	17.4300	18.5100	+61.659%	10	966	-74.878%
2026-03-04	11.4500	11.4500	11.4500	11.4500	-5.993%	10	968	-59.389%
2026-02-23	12.1800	12.1800	12.1800	12.1800	+4.639%	1	958	-61.823%
2026-02-20	11.7700	11.7700	11.6300	11.6400	-7.984%	4	957	-60.052%
2026-02-18	12.6400	12.6500	12.6400	12.6500	+13.148%	12	956	-63.241%
2026-02-10	11.1800	11.1800	11.1800	11.1800	-9.839%	1	946	-58.408%
2026-02-05	12.4000	12.4000	12.4000	12.4000	+12.625%	3	945	-62.500%
2026-02-04	11.0100	11.0100	11.0100	11.0100	-15.046%	3	945	-57.766%
2026-01-30	12.9600	12.9600	12.9600	12.9600	+7.374%	3	946	-64.120%
2026-01-21	12.0700	12.0700	12.0700	12.0700	-6.867%	5	946	-61.475%
2026-01-15	12.9600	12.9600	12.9600	12.9600	+3.267%	1	941	-64.120%
2026-01-09	12.5500	12.5500	12.5500	12.5500	-1.569%	10	940	-62.948%
2026-01-07	12.7500	12.7500	12.7500	12.7500	-1.923%	12	930	-63.529%
2026-01-06	12.9000	13.0000	12.9000	13.0000	+2.524%	14	941	-64.231%
2025-12-30	12.7000	12.7000	12.6500	12.6800	+1.036%	16	953	-63.328%
2025-12-23	12.5500	12.5500	12.5500	12.5500	+2.449%	3	944	-62.948%
2025-12-22	12.3000	12.3000	12.2000	12.2500	-1.606%	104	944	-62.041%
2025-12-19	12.9100	12.9500	12.4500	12.4500	-6.038%	251	911	-62.651%
2025-12-18	13.2500	13.2500	13.2500	13.2500	+9.053%	2	669	-64.906%
2025-12-15	12.1500	12.1500	12.1500	12.1500	+0.413%	2	667	-61.728%
2025-11-28	12.1000	12.1000	12.1000	12.1000	-1.144%	2	667	-61.570%
2025-11-24	12.2400	12.2400	12.2400	12.2400	+3.291%	2	665	-62.010%
2025-11-17	11.8500	11.8500	11.8500	11.8500	+18.500%	1	663	-60.759%
2025-11-11	10.0000	10.0000	10.0000	10.0000	-2.818%	2	664	-53.500%
2025-11-07	10.4800	10.4800	10.2900	10.2900	+6.632%	2	664	-54.810%
2025-11-06	9.6500	9.6500	9.6500	9.6500	+7.222%	24	663	-51.813%
2025-11-05	8.9500	9.0000	8.9500	9.0000	+16.580%	12	687	-48.333%
2025-10-24	7.7200	7.7200	7.7200	7.7200	+15.916%	1	675	-39.767%
2025-10-10	6.6100	6.6600	6.6100	6.6600	+5.714%	2	674	-30.180%
2025-10-07	6.2500	6.3000	6.2500	6.3000	+3.279%	7	676	-26.190%
2025-10-06	6.0900	6.1000	5.9500	6.1000	-13.475%	9	676	-23.770%
2025-09-29	7.0500	7.0500	7.0500	7.0500	+6.015%	1	669	-34.043%
2025-09-22	6.8800	6.8800	6.6500	6.6500	-10.977%	2	668	-30.075%
2025-09-17	7.2500	7.4700	7.2500	7.4700	+0.268%	14	669	-37.751%
2025-09-11	7.4500	7.4500	7.4500	7.4500	-11.625%	5	669	-37.584%
2025-09-04	8.4300	8.4300	8.4300	8.4300	+5.243%	1	669	-44.840%
2025-08-29	8.1000	9.0300	8.0100	8.0100	+10.179%	3	668	-41.948%
2025-08-12	7.2700	7.2700	7.2700	7.2700	-2.022%	1	668	-36.039%
2025-08-07	7.4200	7.4200	7.4200	7.4200	+19.101%	5	668	-37.332%
2025-08-05	6.2300	6.2300	6.2300	6.2300	+9.298%	5	666	-25.361%
2025-07-30	5.7000	5.7000	5.7000	5.7000	-3.390%	100	671	-18.421%
2025-07-29	5.5800	5.9000	5.5800	5.9000	+3.509%	6	729	-21.186%
2025-07-28	6.0200	6.0200	5.7000	5.7000	-11.491%	7	730	-18.421%
2025-07-25	6.4400	6.4400	6.4400	6.4400	-11.781%	2	735	-27.795%
2025-07-18	7.3000	7.3000	7.3000	7.3000	+0.275%	1	735	-36.301%
2025-07-17	7.2800	7.2800	7.2800	7.2800	-4.961%	30	735	-36.126%
2025-07-15	7.7300	7.7400	7.6600	7.6600	-8.810%	4	765	-39.295%
2025-07-14	8.4000	8.4000	8.4000	8.4000	-7.080%	15	767	-44.643%
2025-07-08	9.0400	9.0400	9.0400	9.0400	-2.586%	1	782	-48.562%
2025-07-03	9.2600	9.2900	9.2500	9.2800	+0.108%	30	783	-49.892%
2025-07-02	9.2700	9.2700	9.2700	9.2700	-17.232%	1	783	-49.838%
2025-06-23	11.2000	11.2000	11.2000	11.2000	+0.448%	3	782	-58.482%
2025-06-13	11.1500	11.1500	11.1500	11.1500	+0.723%	2	782	-58.296%
2025-06-10	11.0700	11.0700	11.0700	11.0700	+1.096%	1	783	-57.995%
2025-06-04	10.9500	10.9500	10.9500	10.9500	-10.976%	10	783	-57.534%
2025-05-30	12.3000	12.3000	12.3000	12.3000	+8.946%	2	783	-62.195%
2025-05-29	11.2900	11.2900	11.2900	11.2900	-8.062%	1	784	-58.813%
2025-05-23	12.2800	12.2800	12.2800	12.2800	+7.531%	10	783	-62.134%
2025-05-20	11.4200	11.4200	11.4200	11.4200	+1.062%	1	783	-59.282%
2025-05-14	11.3000	11.3000	11.3000	11.3000	-7.072%	1	783	-58.850%
2025-05-13	12.3500	12.3500	12.1600	12.1600	-19.895%	5	783	-61.760%
2025-04-08	15.1800	15.1800	15.1800	15.1800	-8.333%	1	783	-69.368%
2025-04-07	16.5600	16.5600	16.5600	16.5600	-5.533%	1	783	-71.920%
2025-04-04	17.9400	17.9400	17.5300	17.5300	+9.631%	4	784	-73.474%
2025-04-03	15.9900	15.9900	15.9900	15.9900	+7.822%	1	785	-70.919%
2025-03-28	14.8300	14.8300	14.8300	14.8300	+7.933%	2	785	-68.645%
2025-03-26	13.7400	13.7400	13.7400	13.7400	+1.627%	1	785	-66.157%
2025-03-19	13.3500	13.5200	13.3500	13.5200	+1.198%	2	786	-65.607%
2025-03-14	13.7000	13.7000	13.3500	13.3600	-13.806%	24	786	-65.195%
2025-03-07	15.5000	15.5000	15.5000	15.5000	+8.619%	200	775	-70.000%
2025-03-05	14.0300	14.2700	14.0300	14.2700	-5.183%	7	775	-67.414%
2025-03-04	14.9500	15.0500	14.9500	15.0500	+1.347%	6	775	-69.103%
2025-03-03	14.8500	14.8500	14.8500	14.8500	+9.675%	10	780	-68.687%
2025-02-28	13.5400	13.5400	13.5400	13.5400	+15.628%	200	790	-65.657%
2025-02-27	11.7500	11.7700	11.7100	11.7100	+1.915%	6	796	-60.290%
2025-02-26	11.1600	11.5100	10.8000	11.4900	-2.379%	198	796	-59.530%
2025-02-24	11.9200	11.9200	11.7700	11.7700	+4.159%	90	990	-60.493%
2025-02-19	11.3000	11.3000	11.3000	11.3000	-1.739%	1	990	-58.850%
2025-02-18	10.8000	11.5000	10.8000	11.5000	-7.183%	48	989	-59.565%
2025-02-14	12.4300	12.5100	12.3500	12.3900	-10.152%	90	990	-62.470%
2025-02-12	13.7900	13.7900	13.7900	13.7900	-8.189%	1	990	-66.280%
2025-02-11	15.1000	15.1000	15.0200	15.0200	+1.624%	34	990	-69.041%
2025-02-10	15.5500	15.5500	14.7800	14.7800	-9.102%	2	990	-68.539%
2025-01-17	16.2600	16.2600	16.2600	16.2600	-1.514%	2	989	-71.402%
2025-01-15	16.5100	16.5100	16.5100	16.5100	+4.825%	5	989	-71.835%
2024-12-26	15.7500	15.7500	15.7500	15.7500	-2.477%	10	989	-70.476%
2024-12-24	16.2400	16.2400	16.1500	16.1500	-1.284%	2	989	-71.207%
2024-12-18	16.3600	16.3600	16.3600	16.3600	+6.580%	85	989	-71.577%
2024-12-11	15.3500	15.3500	15.3500	15.3500	+4.068%	2	989	-69.707%
2024-12-10	14.7500	14.7500	14.7500	14.7500	-6.349%	2	989	-68.475%
2024-12-02	16.1000	16.1000	15.7500	15.7500	-11.268%	40	989	-70.476%
2024-11-29	17.7500	17.7500	17.7500	17.7500	-17.633%	2	989	-73.803%
2024-11-18	21.5500	21.5500	21.5500	21.5500	-8.142%	2	989	-78.422%
2024-11-15	23.4600	23.4600	23.4600	23.4600	+11.714%	170	989	-80.179%
2024-11-13	21.0000	21.0000	21.0000	21.0000	+4.478%	1	989	-77.857%
2024-11-06	21.5400	21.5400	20.1000	20.1000	+3.342%	2	988	-76.866%
2024-11-05	19.4500	19.4500	19.4500	19.4500	+1.144%	10	989	-76.093%
2024-11-04	19.2300	19.2300	19.2300	19.2300	+5.659%	1	999	-75.819%
2024-10-31	18.9200	18.9300	18.1200	18.2000	+11.451%	46	998	-74.451%
2024-10-30	16.3000	16.3300	15.3500	16.3300	+49.817%	35	1,027	-71.525%
2024-10-25	10.9000	10.9000	10.9000	10.9000	-2.679%	10	1,032	-57.339%
2024-10-24	11.2000	11.2000	11.2000	11.2000	-3.030%	1	1,032	-58.482%
2024-10-22	11.5500	11.5500	11.5500	11.5500	+4.714%	1	1,032	-59.740%
2024-10-18	11.0300	11.0300	11.0300	11.0300	+3.471%	20	1,032	-57.842%
2024-10-16	10.6600	10.6600	10.6500	10.6600	-8.103%	283	1,032	-56.379%
2024-10-11	11.6000	11.6000	11.6000	11.6000	+3.571%	2	749	-59.914%
2024-10-07	11.2000	11.2000	11.2000	11.2000	0.000%	59	750	-58.482%