Dark

SMCI20261218P41
SMCI Dec 18 2026 41.00 Put (SMCI261218P00041000)
option OPRA

EOD

Sep 17, 2026

6.25-22.840%(-1.85)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.8000	6.9000	6.2500	6.2500	-22.840%	25	1,908	0.000%
2026-09-16	8.2000	8.2000	8.1000	8.1000	+3.846%	46	1,885	-22.840%
2026-09-14	7.8000	7.8000	7.8000	7.8000	+15.556%	1	1,872	-19.872%
2026-09-11	7.0000	7.0000	6.7500	6.7500	-7.787%	151	1,872	-7.407%
2026-09-10	7.3200	7.3300	7.3200	7.3200	+0.966%	4	1,871	-14.617%
2026-09-09	6.9500	7.2500	6.9500	7.2500	+10.350%	5	1,874	-13.793%
2026-09-08	6.5700	6.5800	6.5700	6.5700	-2.232%	7	1,871	-4.871%
2026-09-04	6.8700	6.8800	6.5800	6.7200	-18.049%	207	2,052	-6.994%
2026-08-31	8.2000	8.2000	8.2000	8.2000	-1.679%	8	2,052	-23.780%
2026-08-28	8.3400	8.3400	8.3400	8.3400	+5.303%	5	2,044	-25.060%
2026-08-27	7.9200	7.9200	7.9200	7.9200	-2.222%	10	2,046	-21.086%
2026-08-26	8.2000	8.2000	8.1000	8.1000	+0.124%	6	2,036	-22.840%
2026-08-25	8.2200	8.2200	8.0900	8.0900	-8.588%	2	2,030	-22.744%
2026-08-21	8.8500	8.8500	8.8500	8.8500	-4.839%	2	2,030	-29.379%
2026-08-20	9.3000	9.3000	9.3000	9.3000	+4.027%	3	2,028	-32.796%
2026-08-19	9.0000	9.0000	8.9400	8.9400	-0.667%	4	2,027	-30.089%
2026-08-18	9.0000	9.0000	9.0000	9.0000	+9.489%	1	2,029	-30.556%
2026-08-17	8.3500	8.3500	8.2200	8.2200	+4.447%	15	2,029	-23.966%
2026-08-14	7.9200	8.1500	7.8200	7.8700	-2.840%	33	2,038	-20.584%
2026-08-13	7.1500	8.1000	7.1500	8.1000	-10.989%	210	2,025	-22.840%
2026-08-12	9.6500	9.6500	9.1000	9.1000	-27.200%	2	1,821	-31.319%
2026-08-11	12.5000	12.5000	12.5000	12.5000	-9.617%	10	1,820	-50.000%
2026-07-22	13.8300	13.8300	13.8300	13.8300	-22.996%	1	1,820	-54.808%
2026-07-17	17.9600	17.9600	17.9600	17.9600	+1.756%	12	1,820	-65.200%
2026-07-16	17.6500	17.6500	17.6500	17.6500	+10.175%	15	1,808	-64.589%
2026-07-15	16.0300	16.0300	16.0200	16.0200	-3.494%	20	1,823	-60.986%
2026-07-02	16.6000	16.6000	16.6000	16.6000	+5.063%	1	1,809	-62.349%
2026-07-01	15.8000	15.8000	15.8000	15.8000	+14.742%	10	1,809	-60.443%
2026-06-25	13.7000	13.7700	13.7000	13.7700	+12.408%	23	1,819	-54.611%
2026-06-22	12.6000	12.6000	12.2500	12.2500	-20.968%	13	1,832	-48.980%
2026-06-11	15.3000	15.5000	15.3000	15.5000	+6.164%	5	1,822	-59.677%
2026-06-10	11.8500	14.6000	11.8500	14.6000	+65.721%	18	1,818	-57.192%
2026-06-08	8.9200	8.9200	8.6800	8.8100	-5.269%	11	1,822	-29.058%
2026-06-05	9.3000	9.3000	9.3000	9.3000	+16.250%	1	1,819	-32.796%
2026-06-03	8.0000	8.0000	8.0000	8.0000	+7.239%	5	1,819	-21.875%
2026-06-02	7.5200	7.5200	7.4600	7.4600	-9.794%	6	1,814	-16.220%
2026-06-01	8.2700	8.2700	8.2700	8.2700	-2.591%	13	1,815	-24.426%
2026-05-29	8.4900	8.4900	8.4900	8.4900	-34.033%	5	1,802	-26.384%
2026-05-06	12.8700	12.8700	12.8700	12.8700	-21.524%	1	1,802	-51.437%
2026-04-16	16.4000	16.4000	16.4000	16.4000	+11.186%	1	1,801	-61.890%
2026-01-05	14.7500	14.7500	14.7500	14.7500	+1.375%	1	1,801	-57.627%
2026-01-02	14.7500	14.7500	14.5500	14.5500	-2.349%	7	1,801	-57.045%
2025-12-30	14.9000	14.9000	14.9000	14.9000	+2.405%	31	1,803	-58.054%
2025-12-29	14.5500	14.5500	14.5500	14.5500	+0.692%	10	1,834	-57.045%
2025-12-22	14.4500	14.4500	14.4500	14.4500	+5.551%	28	1,844	-56.747%
2025-12-11	13.6900	13.6900	13.6900	13.6900	-6.997%	1	1,839	-54.346%
2025-11-25	14.7200	14.7200	14.7200	14.7200	+27.778%	2	1,838	-57.541%
2025-11-06	11.5200	11.5200	11.5200	11.5200	+10.239%	1	1,838	-45.747%
2025-11-05	10.4500	10.4500	10.4500	10.4500	+16.111%	1	1,837	-40.191%
2025-11-03	9.0000	9.0000	9.0000	9.0000	+16.129%	30	1,806	-30.556%
2025-10-20	7.7300	7.7500	7.7300	7.7500	-3.727%	30	1,806	-19.355%
2025-10-14	8.0500	8.0500	8.0500	8.0500	+9.524%	30	1,811	-22.360%
2025-10-02	7.3500	7.3500	7.3500	7.3500	-11.976%	3	1,781	-14.966%
2025-09-30	8.3500	8.3500	8.3500	8.3500	-9.730%	29	1,781	-25.150%
2025-09-26	9.2500	9.2500	9.2500	9.2500	+8.824%	30	1,810	-32.432%
2025-09-18	8.5000	8.5000	8.5000	8.5000	-3.846%	1	1,785	-26.471%
2025-09-11	8.8400	8.8400	8.8400	8.8400	-13.672%	1	1,786	-29.299%
2025-09-03	10.2400	10.2400	10.2400	10.2400	-1.063%	1	1,786	-38.965%
2025-09-02	10.3500	10.3500	10.3500	10.3500	+11.290%	1	1,787	-39.614%
2025-08-19	9.3000	9.3000	9.3000	9.3000	+2.762%	100	1,786	-32.796%
2025-08-14	8.9500	9.0500	8.9500	9.0500	-4.737%	2	1,886	-30.939%
2025-08-08	9.4500	9.5000	9.4500	9.5000	-0.524%	2	1,886	-34.211%
2025-08-06	9.5500	9.5500	9.5500	9.5500	+29.404%	1	1,886	-34.555%
2025-08-05	7.3800	7.3800	7.3800	7.3800	+11.145%	3	1,885	-15.312%
2025-07-29	6.7500	6.7500	6.6200	6.6400	-15.090%	202	1,885	-5.873%
2025-07-25	7.8200	7.8200	7.8200	7.8200	-5.783%	1	1,731	-20.077%
2025-07-24	8.3000	8.3000	8.3000	8.3000	-4.046%	9	1,732	-24.699%
2025-07-18	8.6500	8.6500	8.6500	8.6500	-11.100%	1	1,741	-27.746%
2025-07-17	9.7300	9.7300	9.7300	9.7300	-4.608%	1	1,740	-35.766%
2025-07-11	10.2000	10.2000	10.2000	10.2000	-4.135%	1	1,740	-38.725%
2025-07-09	10.6400	10.6400	10.6400	10.6400	-5.841%	2	1,739	-41.259%
2025-07-01	11.3000	11.3000	11.3000	11.3000	+2.727%	3	1,747	-44.690%
2025-06-27	11.0000	11.0000	11.0000	11.0000	-2.913%	1	1,744	-43.182%
2025-06-26	11.4400	11.4400	11.3300	11.3300	-12.846%	7	1,744	-44.837%
2025-06-24	13.0000	13.0000	13.0000	13.0000	-2.402%	1	1,749	-51.923%
2025-06-23	12.7000	13.3200	12.7000	13.3200	+10.539%	4	1,749	-53.078%
2025-06-20	12.0500	12.0500	12.0500	12.0500	-3.831%	2	1,747	-48.133%
2025-06-16	12.5300	12.5300	12.5300	12.5300	-5.076%	2	1,747	-50.120%
2025-06-13	13.4500	13.4500	13.2000	13.2000	-1.566%	4	1,747	-52.652%
2025-05-20	13.4100	13.4100	13.4100	13.4100	+5.425%	1	1,747	-53.393%
2025-05-16	12.8400	12.8400	12.7200	12.7200	-26.980%	14	1,748	-50.865%
2025-05-07	17.4200	17.4200	17.4200	17.4200	+0.230%	8	1,748	-64.122%
2025-04-10	17.3800	17.3800	17.3800	17.3800	+17.910%	1	1,744	-64.039%
2025-03-24	14.7400	14.7400	14.7400	14.7400	-3.534%	1	1,744	-57.598%
2025-03-20	15.2800	15.2800	15.2800	15.2800	-0.131%	1	1,744	-59.097%
2025-03-18	15.3000	15.3000	15.3000	15.3000	-10.264%	1	1,743	-59.150%
2025-03-07	17.0500	17.0500	17.0500	17.0500	+5.573%	20	1,742	-63.343%
2025-03-06	16.1500	16.1500	16.1500	16.1500	+1.254%	20	1,727	-61.300%
2025-03-03	15.9500	15.9500	15.9500	15.9500	+2.903%	2	1,727	-60.815%
2025-02-28	14.9500	15.5000	14.9500	15.5000	+25.000%	6	1,729	-59.677%
2025-02-26	12.4000	12.4000	12.4000	12.4000	-15.358%	30	1,727	-49.597%
2025-02-25	14.6500	14.6500	14.6500	14.6500	+18.528%	3	1,727	-57.338%
2025-02-21	12.3500	12.4100	12.3500	12.3600	-4.923%	100	1,727	-49.434%
2025-02-18	13.0000	13.0000	13.0000	13.0000	-24.419%	1	1,712	-51.923%
2025-02-10	17.2000	17.2000	17.2000	17.2000	+2.442%	3	1,712	-63.663%
2025-01-06	16.7900	16.7900	16.7900	16.7900	-11.725%	20	1,710	-62.775%
2024-12-30	19.0200	19.0200	19.0200	19.0200	+16.687%	2	1,710	-67.140%
2024-12-05	16.3000	16.3000	16.3000	16.3000	-1.807%	20	1,708	-61.656%
2024-12-04	16.4500	16.6000	16.4500	16.6000	-27.826%	11	1,688	-62.349%
2024-11-12	23.0000	23.0000	23.0000	23.0000	-4.167%	10	1,677	-72.826%
2024-11-11	24.0000	24.0000	24.0000	24.0000	+1.480%	10	1,677	-73.958%
2024-11-06	23.8000	23.9500	23.6500	23.6500	+12.619%	15	1,687	-73.573%
2024-11-05	21.5000	21.5000	21.0000	21.0000	-4.153%	12	1,689	-70.238%
2024-11-04	21.5000	21.9100	21.5000	21.9100	+9.550%	15	1,698	-71.474%
2024-10-31	20.8000	20.8000	20.0000	20.0000	+54.560%	22	1,703	-68.750%
2024-10-24	12.8500	12.9400	12.8500	12.9400	+0.936%	1,501	1,705	-51.700%
2024-10-07	12.8200	12.8200	12.8200	12.8200	-7.770%	10	454	-51.248%
2024-10-03	13.9000	13.9000	13.9000	13.9000	-1.767%	3	464	-55.036%
2024-10-02	14.1200	14.1500	14.1200	14.1500	+0.712%	23	467	-55.830%
2024-10-01	14.0500	14.0500	14.0500	14.0500	0.000%	10	450	-55.516%