Dark

SMCI20261218P42
SMCI Dec 18 2026 42.00 Put (SMCI261218P00042000)
option OPRA

EOD

Sep 17, 2026

6.83-23.258%(-2.07)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.2500	7.2500	6.8300	6.8300	-23.258%	16	1,130	0.000%
2026-09-16	8.9000	8.9000	8.9000	8.9000	-1.874%	1	1,120	-23.258%
2026-09-14	9.0700	9.0700	9.0700	9.0700	+12.114%	5	1,119	-24.697%
2026-09-10	8.0700	8.0900	8.0700	8.0900	+7.580%	6	1,124	-15.575%
2026-09-09	7.5300	7.5300	7.5200	7.5200	+3.014%	4	1,125	-9.176%
2026-09-08	7.1700	7.3000	7.1700	7.3000	+1.671%	4	1,128	-6.438%
2026-09-04	7.5000	7.5300	7.1800	7.1800	-20.663%	200	1,185	-4.875%
2026-09-02	9.0500	9.0500	9.0500	9.0500	+2.841%	5	1,185	-24.530%
2026-08-26	8.8000	8.8000	8.8000	8.8000	-5.882%	20	1,180	-22.386%
2026-08-19	9.3500	9.3500	9.3500	9.3500	-5.556%	1	1,178	-26.952%
2026-08-18	9.7000	9.9000	9.7000	9.9000	+9.151%	4	1,178	-31.010%
2026-08-17	9.0700	9.0700	9.0700	9.0700	+5.834%	1	1,178	-24.697%
2026-08-14	8.5700	8.5700	8.5700	8.5700	+0.234%	1	1,178	-20.303%
2026-08-13	7.8100	8.5500	7.6500	8.5500	-36.194%	42	1,178	-20.117%
2026-08-11	13.4000	13.4000	13.4000	13.4000	-18.541%	1	1,167	-49.030%
2026-07-31	16.4000	16.4500	16.4000	16.4500	-4.913%	13	1,168	-58.480%
2026-07-30	17.3000	17.3000	17.3000	17.3000	+7.520%	13	1,168	-60.520%
2026-07-28	16.0900	16.0900	16.0900	16.0900	+11.969%	1	1,168	-57.551%
2026-07-22	14.3700	14.3700	14.3700	14.3700	-13.694%	4	1,169	-52.470%
2026-07-14	16.6500	16.6500	16.6500	16.6500	+3.738%	10	1,173	-58.979%
2026-07-10	16.0600	16.0600	16.0500	16.0500	-3.604%	10	1,182	-57.445%
2026-07-01	16.5500	16.6500	16.5300	16.6500	+14.433%	105	1,172	-58.979%
2026-06-26	14.5500	14.5500	14.5500	14.5500	+5.818%	1	1,076	-53.058%
2026-06-24	13.7500	13.7500	13.7500	13.7500	+7.422%	1	1,077	-50.327%
2026-06-10	12.8000	12.8000	12.8000	12.8000	+40.351%	10	1,076	-46.641%
2026-06-08	9.4500	9.4500	9.1200	9.1200	-8.249%	4	1,086	-25.110%
2026-06-05	9.8900	9.9400	9.8900	9.9400	+24.718%	4	1,085	-31.288%
2026-06-02	8.1200	8.1200	7.8500	7.9700	-8.074%	6	1,085	-14.304%
2026-06-01	8.7000	8.7000	8.5900	8.6700	-4.199%	97	1,085	-21.223%
2026-05-29	9.0700	9.2200	9.0500	9.0500	-7.935%	24	989	-24.530%
2026-05-28	9.8300	9.8300	9.8300	9.8300	-39.133%	1	988	-30.519%
2026-04-24	16.1500	16.1500	16.1500	16.1500	-19.210%	1	987	-57.709%
2026-04-09	19.9900	19.9900	19.9900	19.9900	-7.325%	10	986	-65.833%
2026-03-24	21.5700	21.5700	21.5700	21.5700	-5.436%	2	993	-68.336%
2026-03-23	22.7100	22.8100	22.7100	22.8100	+1.153%	25	991	-70.057%
2026-03-20	21.4000	22.5500	21.4000	22.5500	+58.803%	15	970	-69.712%
2026-02-04	14.2500	14.2500	14.2000	14.2000	-2.069%	3	971	-51.901%
2026-01-16	14.5000	14.5000	14.5000	14.5000	-9.091%	1	970	-52.897%
2026-01-07	15.9500	15.9500	15.9500	15.9500	+1.917%	2	970	-57.179%
2025-12-29	15.6500	15.6500	15.6500	15.6500	+0.321%	1	970	-56.358%
2025-12-17	15.6000	15.6000	15.6000	15.6000	+2.632%	4	969	-56.218%
2025-12-16	15.2000	15.2000	15.2000	15.2000	-0.197%	40	965	-55.066%
2025-12-15	15.2300	15.2300	15.2300	15.2300	+6.653%	10	962	-55.154%
2025-12-11	14.2800	14.2800	14.2800	14.2800	+4.692%	1	962	-52.171%
2025-12-09	13.6400	13.6400	13.6400	13.6400	+8.946%	2	962	-49.927%
2025-11-12	12.5200	12.5200	12.5200	12.5200	-3.395%	1	960	-45.447%
2025-11-07	12.9600	12.9600	12.9600	12.9600	+10.486%	11	960	-47.299%
2025-11-06	11.7300	11.7300	11.7300	11.7300	+17.300%	11	960	-41.773%
2025-11-04	10.1500	10.2000	10.0000	10.0000	+12.360%	110	960	-31.700%
2025-10-17	8.9000	8.9000	8.9000	8.9000	+9.877%	3	850	-23.258%
2025-10-13	8.0500	8.1000	8.0500	8.1000	+7.285%	10	850	-15.679%
2025-10-10	7.5500	7.5500	7.5500	7.5500	-15.359%	2	860	-9.536%
2025-09-30	8.9200	8.9200	8.9200	8.9200	-0.335%	1	862	-23.430%
2025-09-22	8.9100	8.9500	8.9100	8.9500	-1.323%	2	862	-23.687%
2025-09-19	9.0700	9.0700	9.0700	9.0700	-9.571%	1	863	-24.697%
2025-09-09	10.0300	10.0300	10.0300	10.0300	-5.377%	1	863	-31.904%
2025-09-08	10.6000	10.6000	10.6000	10.6000	+4.126%	2	864	-35.566%
2025-08-29	10.1800	10.1800	10.1800	10.1800	+2.828%	1	861	-32.908%
2025-08-20	9.9000	9.9000	9.9000	9.9000	+1.331%	1	861	-31.010%
2025-08-19	9.7400	9.7700	9.7400	9.7700	-4.122%	501	860	-30.092%
2025-08-06	10.1900	10.1900	10.1900	10.1900	+29.974%	1	360	-32.974%
2025-08-05	7.8400	7.8400	7.8400	7.8400	-8.625%	10	359	-12.883%
2025-07-24	8.5800	8.5800	8.5700	8.5800	-10.996%	200	359	-20.396%
2025-07-16	9.6400	9.6400	9.6400	9.6400	+1.474%	4	359	-29.149%
2025-07-15	9.8500	9.8500	9.5000	9.5000	-9.091%	170	359	-28.105%
2025-07-14	10.4500	10.4500	10.4500	10.4500	-3.151%	1	377	-34.641%
2025-07-10	10.7900	10.7900	10.7900	10.7900	+0.653%	1	378	-36.701%
2025-07-09	10.9000	10.9000	10.7200	10.7200	-9.383%	4	379	-36.287%
2025-06-26	11.8300	11.8300	11.8300	11.8300	-11.716%	5	410	-42.265%
2025-06-24	13.7000	13.7000	13.4000	13.4000	-3.458%	3	410	-49.030%
2025-06-23	13.8800	13.8800	13.8800	13.8800	+1.611%	1	411	-50.793%
2025-05-29	13.6600	13.6600	13.6600	13.6600	+0.441%	1	410	-50.000%
2025-05-16	13.3000	13.6000	13.3000	13.6000	-1.091%	14	410	-49.779%
2025-05-14	13.7800	13.7800	13.7500	13.7500	-6.015%	3	404	-50.327%
2025-05-13	15.9000	15.9000	14.6300	14.6300	-15.434%	3	404	-53.315%
2025-05-05	17.3000	17.3000	17.3000	17.3000	+6.070%	1	403	-60.520%
2025-04-28	16.3100	16.3100	16.3100	16.3100	-14.964%	1	404	-58.124%
2025-04-21	19.1800	19.1800	19.1800	19.1800	-9.056%	2	403	-64.390%
2025-04-04	21.0900	21.0900	21.0900	21.0900	+32.642%	40	401	-67.615%
2025-03-17	15.9000	15.9000	15.9000	15.9000	-8.987%	1	411	-57.044%
2025-03-03	16.6000	17.4700	16.6000	17.4700	+11.987%	33	410	-60.904%
2025-02-28	15.7000	15.7000	15.6000	15.6000	+22.835%	100	394	-56.218%
2025-02-26	13.9000	13.9000	12.7000	12.7000	-9.609%	11	430	-46.220%
2025-02-24	14.0500	14.0500	14.0500	14.0500	+11.067%	1	440	-51.388%
2025-02-19	12.6500	12.6500	12.6500	12.6500	-7.258%	190	440	-46.008%
2025-02-18	15.8000	15.8000	13.2800	13.6400	-12.283%	17	535	-49.927%
2025-02-13	15.5500	15.5500	15.5500	15.5500	-10.888%	8	534	-56.077%
2025-02-11	17.4000	17.4500	17.4000	17.4500	-6.933%	8	534	-60.860%
2025-01-23	18.7500	18.7500	18.7500	18.7500	-15.730%	4	534	-63.573%
2024-11-21	22.3500	22.3500	22.2500	22.2500	-16.196%	13	543	-69.303%
2024-11-14	26.5500	26.5500	26.5500	26.5500	+25.651%	10	543	-74.275%
2024-10-31	20.5500	21.1300	20.5500	21.1300	+11.211%	110	553	-67.676%
2024-10-30	18.7400	19.0800	18.7400	19.0000	+46.154%	23	653	-64.053%
2024-10-21	13.0000	13.0000	13.0000	13.0000	+0.775%	10	630	-47.462%
2024-10-17	12.9000	12.9000	12.9000	12.9000	-3.731%	30	640	-47.054%
2024-10-14	13.4000	13.4000	13.4000	13.4000	0.000%	50	670	-49.030%