Dark

SMCI20261218P43
SMCI Dec 18 2026 43.00 Put (SMCI261218P00043000)
option OPRA

EOD

Sep 17, 2026

7.50-21.466%(-2.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.1500	8.1500	7.4500	7.5000	-21.466%	3	850	0.000%
2026-09-16	9.6500	9.6500	9.5500	9.5500	-3.046%	34	850	-21.466%
2026-09-15	9.5000	9.8500	9.5000	9.8500	+7.650%	30	858	-23.858%
2026-09-14	9.1500	9.1500	9.1500	9.1500	+14.662%	1	888	-18.033%
2026-09-11	8.3000	8.3000	7.9500	7.9800	-2.326%	4	889	-6.015%
2026-09-08	8.1700	8.1700	8.1700	8.1700	+3.418%	1	885	-8.201%
2026-09-04	7.8600	7.9000	7.8600	7.9000	-12.222%	2	886	-5.063%
2026-09-03	9.6000	9.6000	9.0000	9.0000	-6.250%	12	886	-16.667%
2026-08-31	9.6000	9.6000	9.6000	9.6000	-0.415%	38	896	-21.875%
2026-08-28	9.6500	9.6500	9.6400	9.6400	+0.626%	5	858	-22.199%
2026-08-27	9.5800	9.5800	9.5800	9.5800	-2.245%	1	863	-21.712%
2026-08-26	9.5500	9.8000	9.4500	9.8000	+2.618%	17	864	-23.469%
2026-08-25	9.5500	9.5500	9.5500	9.5500	-6.920%	1	865	-21.466%
2026-08-19	10.2600	10.2600	10.2600	10.2600	+5.773%	1	866	-26.901%
2026-08-17	9.7500	9.7500	9.6500	9.7000	+4.978%	33	867	-22.680%
2026-08-14	9.2500	9.2500	9.2300	9.2400	-2.634%	9	877	-18.831%
2026-08-13	9.1100	9.4900	8.5000	9.4900	-6.502%	25	871	-20.969%
2026-08-12	10.1500	10.1500	10.1500	10.1500	-33.003%	13	851	-26.108%
2026-08-05	15.1500	15.1500	15.1500	15.1500	-3.071%	1	864	-50.495%
2026-07-22	15.3300	15.6300	15.3300	15.6300	-7.460%	2	864	-52.015%
2026-07-10	16.9000	16.9000	16.8900	16.8900	-7.553%	10	864	-55.595%
2026-07-06	17.9900	18.2700	17.9900	18.2700	+2.930%	10	874	-58.949%
2026-07-01	17.7500	17.7500	17.7500	17.7500	+8.034%	1	864	-57.746%
2026-06-11	17.0000	17.0000	16.4300	16.4300	+64.300%	12	863	-54.352%
2026-06-05	10.0000	10.0000	10.0000	10.0000	+17.233%	1	866	-25.000%
2026-06-03	8.5300	8.5300	8.5300	8.5300	+0.353%	5	865	-12.075%
2026-06-02	8.5000	8.5000	8.5000	8.5000	-8.994%	1	870	-11.765%
2026-06-01	9.3100	9.3400	9.3100	9.3400	-3.711%	7	870	-19.700%
2026-05-29	9.5500	9.7000	9.5500	9.7000	-11.818%	15	863	-22.680%
2026-05-28	10.6000	11.0000	10.6000	11.0000	-11.859%	2	854	-31.818%
2026-05-26	12.4800	12.4800	12.4800	12.4800	-6.165%	36	854	-39.904%
2026-05-22	13.3000	13.3000	13.3000	13.3000	-6.993%	100	818	-43.609%
2026-05-13	14.3000	14.3000	14.3000	14.3000	+10.596%	100	918	-47.552%
2026-05-11	12.7500	13.2500	12.7500	12.9300	-38.981%	7	918	-41.995%
2026-04-06	21.1900	21.1900	21.1900	21.1900	-0.282%	1	825	-64.606%
2026-04-01	21.2500	21.2500	21.2500	21.2500	-12.551%	51	824	-64.706%
2026-03-23	24.3000	24.3000	24.3000	24.3000	+11.982%	1	773	-69.136%
2026-03-20	21.7000	21.7000	21.7000	21.7000	+38.481%	60	774	-65.438%
2026-03-19	15.6700	15.6700	15.6700	15.6700	+4.886%	2	834	-52.138%
2026-03-18	14.9400	14.9400	14.9400	14.9400	-0.200%	1	832	-49.799%
2026-03-05	14.9700	14.9700	14.9700	14.9700	-2.348%	1	832	-49.900%
2026-03-02	15.3300	15.3300	15.3300	15.3300	-7.539%	1	833	-51.076%
2026-02-05	16.0700	16.5800	16.0700	16.5800	+10.903%	201	834	-54.765%
2026-02-04	14.2600	14.9500	14.2600	14.9500	-11.955%	24	897	-49.833%
2026-02-03	16.9800	16.9800	16.9800	16.9800	+0.712%	1	921	-55.830%
2026-01-29	16.8600	16.8600	16.8600	16.8600	+5.507%	1	922	-55.516%
2026-01-26	16.0300	16.0300	15.9800	15.9800	-0.560%	83	921	-53.066%
2026-01-20	16.0700	16.0700	16.0700	16.0700	-3.657%	1	838	-53.329%
2026-01-16	16.6800	16.6800	16.6800	16.6800	+1.091%	1	838	-55.036%
2026-01-12	16.5000	16.5000	16.5000	16.5000	0.000%	1	838	-54.545%
2025-12-17	16.5000	16.5000	16.5000	16.5000	+15.385%	1	839	-54.545%
2025-12-08	14.3000	14.3000	14.3000	14.3000	-8.509%	1	840	-47.552%
2025-11-19	15.6300	15.6300	15.6300	15.6300	+3.854%	10	841	-52.015%
2025-11-17	15.0500	15.0500	15.0500	15.0500	+4.587%	1	841	-50.166%
2025-11-14	14.3900	14.3900	14.3900	14.3900	+9.015%	20	842	-47.880%
2025-11-12	13.2000	13.2100	13.1500	13.2000	+0.763%	589	822	-43.182%
2025-11-11	13.1000	13.1000	13.1000	13.1000	+2.344%	45	580	-42.748%
2025-11-10	12.8000	12.8000	12.8000	12.8000	+1.749%	73	625	-41.406%
2025-11-06	12.5800	12.5800	12.5800	12.5800	+2.694%	1	625	-40.382%
2025-11-05	11.7500	12.2500	11.7500	12.2500	+15.566%	15	625	-38.776%
2025-11-04	10.6000	10.6000	10.6000	10.6000	+8.163%	1	624	-29.245%
2025-10-30	9.8000	9.8000	9.8000	9.8000	+10.734%	10	624	-23.469%
2025-10-14	8.8500	8.8500	8.8500	8.8500	+7.013%	1	624	-15.254%
2025-10-02	8.2700	8.2700	8.2700	8.2700	-9.913%	2	624	-9.311%
2025-09-30	9.1800	9.1800	9.1800	9.1800	-8.200%	1	626	-18.301%
2025-09-11	9.9200	10.0000	9.9200	10.0000	-5.123%	78	626	-25.000%
2025-09-09	10.5400	10.5400	10.5400	10.5400	-1.679%	1	626	-28.843%
2025-08-29	10.7200	10.7200	10.7200	10.7200	+7.739%	1	626	-30.037%
2025-08-28	9.9500	9.9500	9.9500	9.9500	-8.716%	118	626	-24.623%
2025-08-20	10.9000	10.9000	10.8900	10.9000	+5.825%	105	564	-31.193%
2025-08-19	10.3000	10.3000	10.3000	10.3000	+8.421%	150	564	-27.184%
2025-08-18	9.5000	9.5000	9.5000	9.5000	-4.040%	1	559	-21.053%
2025-08-12	9.9000	9.9000	9.9000	9.9000	-6.604%	2	558	-24.242%
2025-08-08	10.6000	10.6000	10.6000	10.6000	+27.865%	2	558	-29.245%
2025-08-05	8.2900	8.3000	8.2900	8.2900	+6.146%	200	558	-9.530%
2025-07-29	7.8500	7.8500	7.8100	7.8100	-2.861%	53	376	-3.969%
2025-07-28	8.0400	8.0400	8.0400	8.0400	-10.168%	14	429	-6.716%
2025-07-24	9.4500	9.4500	8.9500	8.9500	-2.928%	70	443	-16.201%
2025-07-23	9.2300	9.2300	9.1300	9.2200	+1.319%	54	495	-18.655%
2025-07-21	9.3000	9.3000	9.1000	9.1000	-4.211%	80	449	-17.582%
2025-07-18	9.5300	9.5300	9.2300	9.5000	-5.660%	350	429	-21.053%
2025-07-16	10.1100	10.1100	10.0500	10.0700	+3.176%	31	669	-25.521%
2025-07-15	10.5900	10.5900	9.7600	9.7600	-10.623%	67	700	-23.156%
2025-07-14	10.9200	10.9200	10.9200	10.9200	-4.629%	14	691	-31.319%
2025-07-09	11.6900	11.6900	11.4500	11.4500	-4.184%	120	677	-34.498%
2025-06-30	12.0000	12.0000	11.9200	11.9500	-1.727%	196	560	-37.238%
2025-06-27	12.1600	12.1600	12.1600	12.1600	-0.328%	1	418	-38.322%
2025-06-26	12.7000	12.7000	12.1100	12.2000	-4.762%	39	418	-38.525%
2025-06-25	13.2500	13.2500	12.8100	12.8100	-6.769%	34	415	-41.452%
2025-06-24	14.4000	14.4000	13.7400	13.7400	-5.241%	4	387	-45.415%
2025-06-23	13.9500	14.5000	13.9500	14.5000	+7.249%	32	385	-48.276%
2025-06-20	13.0000	13.5200	13.0000	13.5200	+0.520%	58	360	-44.527%
2025-06-18	13.4500	13.4500	13.4500	13.4500	-2.536%	5	329	-44.238%
2025-06-17	13.8000	13.8000	13.8000	13.8000	+0.730%	5	329	-45.652%
2025-06-16	13.7000	13.7000	13.7000	13.7000	-4.129%	70	329	-45.255%
2025-06-13	14.2900	14.2900	14.2900	14.2900	-0.557%	4	289	-47.516%
2025-05-20	14.3700	14.3700	14.3700	14.3700	+8.946%	1	287	-47.808%
2025-05-14	13.1900	13.1900	13.1900	13.1900	-22.503%	1	287	-43.139%
2025-04-25	17.0200	17.0200	17.0200	17.0200	-10.890%	10	287	-55.934%
2025-04-17	19.1000	19.1000	19.1000	19.1000	-10.539%	100	264	-60.733%
2025-04-04	21.3500	21.3500	21.3500	21.3500	+31.547%	26	264	-64.871%
2025-03-25	16.2300	16.2300	16.2300	16.2300	+1.564%	4	264	-53.789%
2025-03-24	15.9800	15.9800	15.9800	15.9800	-5.388%	2	264	-53.066%
2025-03-13	16.8900	16.8900	16.8900	16.8900	+4.388%	1	264	-55.595%
2025-03-12	16.1800	16.1800	16.1800	16.1800	-4.824%	4	264	-53.646%
2025-03-11	17.0000	17.0000	17.0000	17.0000	+4.039%	3	263	-55.882%
2025-02-28	16.3400	16.3400	16.3400	16.3400	-8.715%	8	266	-54.100%
2025-02-11	17.9000	17.9000	17.9000	17.9000	-11.996%	2	264	-58.101%
2024-12-31	20.3400	20.3400	20.3400	20.3400	+2.469%	40	282	-63.127%
2024-12-23	19.8500	19.8500	19.8500	19.8500	-0.251%	10	282	-62.217%
2024-12-16	19.9000	19.9000	19.9000	19.9000	+29.305%	10	282	-62.312%
2024-12-10	15.3900	15.3900	15.3900	15.3900	-10.575%	1	282	-51.267%
2024-12-06	17.0700	17.2100	17.0700	17.2100	-2.216%	8	282	-56.421%
2024-12-03	17.3000	17.6000	17.3000	17.6000	-2.493%	2	279	-57.386%
2024-12-02	18.9000	18.9000	18.0500	18.0500	-9.433%	2	279	-58.449%
2024-11-25	19.9300	19.9300	19.9300	19.9300	-12.125%	1	279	-62.368%
2024-11-07	22.6800	22.6800	22.6800	22.6800	+1.477%	2	279	-66.931%
2024-10-31	22.3500	22.3500	22.3500	22.3500	+14.615%	20	281	-66.443%
2024-10-30	20.3000	20.3000	19.5000	19.5000	+39.286%	13	291	-61.538%
2024-10-24	14.0000	14.0000	14.0000	14.0000	0.000%	3	291	-46.429%
2024-10-14	14.0000	14.1400	14.0000	14.0000	0.000%	12	289	-46.429%