Dark

SMCI20261218P39
SMCI Dec 18 2026 39.00 Put (SMCI261218P00039000)
option OPRA

EOD

Sep 17, 2026

5.45-19.019%(-1.28)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.4500	5.4500	5.4500	5.4500	-19.019%	30	988	0.000%
2026-09-16	6.9000	6.9000	6.7300	6.7300	-7.172%	19	988	-19.019%
2026-09-15	6.5500	7.2500	6.5500	7.2500	+14.715%	5	987	-24.828%
2026-09-14	6.3100	6.3300	6.1500	6.3200	+14.909%	30	989	-13.766%
2026-09-11	6.3000	6.3000	5.5000	5.5000	-12.975%	15	985	-0.909%
2026-09-10	6.1500	6.3500	6.1000	6.3200	+5.333%	20	980	-13.766%
2026-09-09	5.8000	6.0000	5.8000	6.0000	+8.108%	27	973	-9.167%
2026-09-08	5.5200	5.6000	5.4000	5.5500	-4.310%	50	951	-1.802%
2026-09-04	6.0000	6.0800	5.5700	5.8000	-10.355%	16	941	-6.034%
2026-09-03	6.9500	6.9500	6.4400	6.4700	-10.139%	12	941	-15.765%
2026-09-02	7.4500	7.4500	7.2000	7.2000	-1.370%	23	944	-24.306%
2026-09-01	7.3400	7.3400	7.2500	7.3000	+6.569%	4	931	-25.342%
2026-08-28	6.8500	6.8500	6.8500	6.8500	+2.545%	9	929	-20.438%
2026-08-27	6.8800	6.8800	6.6500	6.6800	-7.222%	10	929	-18.413%
2026-08-26	7.0200	7.2000	6.9200	7.2000	+4.348%	31	936	-24.306%
2026-08-25	7.0700	7.0700	6.9000	6.9000	-14.710%	30	942	-21.014%
2026-08-24	8.4400	8.4400	8.0900	8.0900	+3.057%	7	924	-32.633%
2026-08-20	7.6500	7.8500	7.6500	7.8500	+2.614%	2	928	-30.573%
2026-08-19	7.6300	8.0900	7.6300	7.6500	+3.378%	23	928	-28.758%
2026-08-18	7.6200	7.6200	7.2700	7.4000	+4.225%	29	933	-26.351%
2026-08-17	7.1200	7.3500	7.0500	7.1000	+4.566%	53	933	-23.239%
2026-08-14	6.7700	6.8900	6.6700	6.7900	-5.694%	36	919	-19.735%
2026-08-13	6.7000	7.2000	6.2500	7.2000	-2.174%	30	904	-24.306%
2026-08-12	7.9500	7.9500	7.3600	7.3600	-37.733%	17	911	-25.951%
2026-08-07	11.8200	11.8200	11.8200	11.8200	+0.169%	10	902	-53.892%
2026-08-04	11.8000	11.8000	11.8000	11.8000	-14.306%	1	912	-53.814%
2026-07-30	13.7700	13.7700	13.7700	13.7700	+4.318%	1	911	-60.421%
2026-07-27	13.2000	13.2000	13.2000	13.2000	+10.276%	12	911	-58.712%
2026-07-22	11.9700	11.9700	11.9700	11.9700	-25.421%	8	911	-54.470%
2026-07-21	16.0400	16.0500	16.0400	16.0500	-2.432%	8	917	-66.044%
2026-07-20	16.4500	16.4500	16.4500	16.4500	-2.083%	20	914	-66.869%
2026-07-17	16.8000	16.8000	16.8000	16.8000	+5.660%	1	894	-67.560%
2026-07-16	15.9000	15.9000	15.9000	15.9000	+7.724%	2	895	-65.723%
2026-07-08	14.7600	14.7600	14.7600	14.7600	-3.655%	1	895	-63.076%
2026-07-07	15.4000	15.4000	15.3200	15.3200	+22.560%	2	894	-64.426%
2026-06-26	12.5000	12.5000	12.5000	12.5000	+3.734%	2	894	-56.400%
2026-06-25	12.0500	12.0500	12.0500	12.0500	-1.633%	1	894	-54.772%
2026-06-24	12.2500	12.2500	12.2500	12.2500	+9.865%	1	894	-55.510%
2026-06-22	11.1500	11.1500	11.1500	11.1500	-8.980%	1	895	-51.121%
2026-06-10	12.2500	12.2500	12.2500	12.2500	+58.473%	1	894	-55.510%
2026-06-08	7.7300	7.7300	7.7300	7.7300	+16.591%	15	893	-29.495%
2026-06-02	6.6300	6.6300	6.6300	6.6300	-6.882%	5	881	-17.798%
2026-06-01	7.1200	7.1200	7.1200	7.1200	-61.283%	92	876	-23.455%
2026-04-07	18.3900	18.3900	18.3900	18.3900	+5.994%	1	922	-70.364%
2026-03-25	17.3500	17.3500	17.3500	17.3500	-10.613%	2	922	-68.588%
2026-03-20	18.2900	19.4100	18.1500	19.4100	+60.281%	98	920	-71.922%
2026-02-04	12.1100	12.1100	12.1100	12.1100	-7.698%	2	831	-54.996%
2026-01-16	13.1200	13.1200	13.1200	13.1200	-9.204%	7	837	-58.460%
2026-01-14	14.4500	14.4500	14.4500	14.4500	+0.208%	4	837	-62.284%
2026-01-13	14.3000	14.4200	14.3000	14.4200	+6.029%	12	837	-62.205%
2026-01-08	13.6000	13.6000	13.6000	13.6000	-1.091%	5	836	-59.926%
2026-01-06	13.7500	13.7500	13.7500	13.7500	+4.962%	1	836	-60.364%
2026-01-02	13.1000	13.1000	13.1000	13.1000	-2.602%	5	836	-58.397%
2025-12-30	13.4500	13.4500	13.4500	13.4500	-0.370%	10	836	-59.480%
2025-12-18	13.5000	13.5000	13.5000	13.5000	-0.148%	1	846	-59.630%
2025-12-17	13.5200	13.5200	13.5200	13.5200	+9.032%	1	847	-59.689%
2025-12-02	12.4000	12.4000	12.4000	12.4000	-9.489%	1	846	-56.048%
2025-11-20	12.0900	13.7000	12.0900	13.7000	+29.981%	2	845	-60.219%
2025-11-12	10.6000	10.6000	10.5400	10.5400	-1.218%	17	844	-48.292%
2025-11-11	10.7500	10.7500	10.6400	10.6700	-2.110%	3	837	-48.922%
2025-11-07	10.9000	10.9000	10.9000	10.9000	+14.136%	1	837	-50.000%
2025-11-05	9.5500	9.5500	9.5500	9.5500	+14.371%	1	836	-42.932%
2025-10-23	8.3500	8.3500	8.3500	8.3500	+6.369%	1	835	-34.731%
2025-10-22	7.8500	7.8500	7.8500	7.8500	+5.369%	5	834	-30.573%
2025-09-22	7.4500	7.4500	7.4500	7.4500	-1.325%	10	829	-26.846%
2025-08-18	7.6500	7.6500	7.5400	7.5500	-3.205%	51	829	-27.815%
2025-08-11	7.8000	7.8000	7.8000	7.8000	+17.293%	2	878	-30.128%
2025-08-05	6.6600	6.6700	6.6500	6.6500	+9.016%	200	878	-18.045%
2025-07-30	6.1000	6.1000	6.1000	6.1000	-13.229%	101	1,048	-10.656%
2025-07-25	7.0300	7.0300	7.0300	7.0300	-5.000%	1	1,028	-22.475%
2025-07-23	7.4000	7.4000	7.4000	7.4000	-6.448%	3	1,029	-26.351%
2025-07-22	7.9100	7.9100	7.9100	7.9100	+5.326%	1	1,032	-31.100%
2025-07-21	7.3000	7.5500	7.3000	7.5100	-3.718%	203	1,031	-27.430%
2025-07-17	7.8000	7.8000	7.8000	7.8000	-2.500%	2	828	-30.128%
2025-07-16	8.0000	8.0000	8.0000	8.0000	-3.030%	1	828	-31.875%
2025-07-15	8.2500	8.2500	8.2500	8.2500	-7.821%	1	828	-33.939%
2025-07-14	8.9500	8.9500	8.9500	8.9500	-6.771%	20	828	-39.106%
2025-07-08	9.6000	9.6000	9.6000	9.6000	-1.031%	16	828	-43.229%
2025-07-03	9.7000	9.7000	9.7000	9.7000	-1.020%	40	812	-43.814%
2025-06-27	9.8000	9.8000	9.8000	9.8000	-17.854%	1	813	-44.388%
2025-06-13	11.8200	11.9300	11.8100	11.9300	-0.749%	10	814	-54.317%
2025-06-06	12.0200	12.0200	12.0200	12.0200	+2.647%	2	810	-54.659%
2025-05-16	11.7100	11.7100	11.7100	11.7100	-1.181%	4	809	-53.459%
2025-05-14	11.9400	11.9400	11.8500	11.8500	-22.650%	125	807	-54.008%
2025-03-28	15.3200	15.3200	15.3200	15.3200	+7.509%	20	783	-64.426%
2025-03-18	14.2500	14.2500	14.2500	14.2500	-7.886%	1	783	-61.754%
2025-03-07	15.4700	15.4700	15.4700	15.4700	+0.716%	2	782	-64.771%
2025-03-06	15.4500	15.4500	15.3600	15.3600	+3.574%	20	772	-64.518%
2025-03-05	14.8300	14.8300	14.8300	14.8300	-1.658%	2	772	-63.250%
2025-03-03	15.0800	15.0800	15.0800	15.0800	+23.102%	1	772	-63.859%
2025-02-27	12.2800	12.2800	12.2500	12.2500	+5.241%	44	771	-55.510%
2025-02-26	11.6600	11.7700	11.6400	11.6400	-2.267%	168	771	-53.179%
2025-02-18	11.9500	11.9500	11.9100	11.9100	-17.578%	9	771	-54.240%
2025-02-12	15.0000	15.0000	14.4500	14.4500	-6.472%	7	780	-62.284%
2025-02-11	15.4500	15.4500	15.4500	15.4500	+0.325%	1	787	-64.725%
2025-02-10	15.4000	15.4000	15.4000	15.4000	-0.388%	18	786	-64.610%
2025-01-06	15.4600	15.4600	15.4600	15.4600	-9.591%	20	804	-64.748%
2024-12-20	17.1000	17.1000	17.1000	17.1000	+12.500%	20	804	-68.129%
2024-12-05	15.2000	15.2000	15.2000	15.2000	-1.999%	20	824	-64.145%
2024-12-04	15.8000	15.8000	15.5100	15.5100	-0.449%	32	824	-64.861%
2024-12-03	15.5800	15.5800	15.5800	15.5800	-8.514%	10	824	-65.019%
2024-11-26	16.9500	17.0300	16.9500	17.0300	-2.295%	2	814	-67.998%
2024-11-25	16.7500	17.4300	16.7500	17.4300	-3.113%	13	815	-68.732%
2024-11-22	17.9900	17.9900	17.9900	17.9900	-15.142%	96	824	-69.705%
2024-11-20	21.2000	21.2000	21.2000	21.2000	-6.319%	1	872	-74.292%
2024-11-18	22.6300	22.6300	22.6300	22.6300	+4.769%	10	873	-75.917%
2024-11-11	21.6000	21.6000	21.6000	21.6000	+1.551%	10	883	-74.769%
2024-11-06	21.2600	21.2700	21.2600	21.2700	+5.611%	17	873	-74.377%
2024-11-05	20.1400	20.1400	20.1400	20.1400	+0.700%	5	856	-72.939%
2024-11-04	20.0000	20.0000	20.0000	20.0000	+6.157%	5	859	-72.750%
2024-10-31	19.0800	19.1400	18.8400	18.8400	+9.217%	22	864	-71.072%
2024-10-30	15.8100	17.2500	15.7800	17.2500	+49.610%	71	874	-68.406%
2024-10-28	11.5300	11.5300	11.5300	11.5300	-3.109%	140	899	-52.732%
2024-10-22	11.8500	11.9000	11.8500	11.9000	+4.021%	2	1,039	-54.202%
2024-10-21	11.4600	11.4800	11.4400	11.4400	-1.379%	65	1,038	-52.360%
2024-10-17	11.6000	11.6000	11.6000	11.6000	+3.571%	30	1,083	-53.017%
2024-10-16	11.2000	11.2000	11.1700	11.2000	-9.677%	253	1,080	-51.339%
2024-10-08	11.7600	12.4000	11.7600	12.4000	-7.046%	45	1,080	-56.048%
2024-10-01	12.8000	13.3500	12.8000	13.3400	0.000%	23	1,058	-59.145%