Dark

SMCI20261218P44
SMCI Dec 18 2026 44.00 Put (SMCI261218P00044000)
option OPRA

EOD

Sep 16, 2026

10.25-3.393%(-0.36)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	10.7000	10.7000	10.2500	10.2500	-3.393%	8	2,455	0.000%
2026-09-15	10.4000	10.6100	10.4000	10.6100	+7.280%	16	2,452	-3.393%
2026-09-14	9.8900	9.8900	9.8900	9.8900	+16.353%	1	2,452	+3.640%
2026-09-08	8.5000	8.5000	8.5000	8.5000	-17.476%	10	2,452	+20.588%
2026-08-31	10.3000	10.3000	10.3000	10.3000	+4.040%	9	2,452	-0.485%
2026-08-27	9.9000	9.9000	9.9000	9.9000	-2.463%	3	2,452	+3.535%
2026-08-26	10.1500	10.1500	10.1500	10.1500	-10.256%	17	2,452	+0.985%
2026-08-18	11.3100	11.3100	11.3100	11.3100	+8.646%	1	2,435	-9.372%
2026-08-17	10.4100	10.4100	10.4100	10.4100	+6.442%	1	2,435	-1.537%
2026-08-14	10.1500	10.1500	9.7800	9.7800	-11.091%	12	2,435	+4.806%
2026-08-12	11.0000	11.0000	11.0000	11.0000	-40.541%	1	2,424	-6.818%
2026-07-29	18.5000	18.5000	18.5000	18.5000	+9.145%	8	2,424	-44.595%
2026-07-24	16.9500	16.9500	16.9500	16.9500	-18.116%	1	2,424	-39.528%
2026-07-20	20.7000	20.7000	20.7000	20.7000	-1.569%	30	2,425	-50.483%
2026-07-17	21.0300	21.0300	21.0300	21.0300	+5.945%	1	2,455	-51.260%
2026-07-16	19.8500	19.8500	19.8500	19.8500	+12.147%	4	2,455	-48.363%
2026-06-30	17.7300	17.7300	17.5000	17.7000	+9.938%	5	2,457	-42.090%
2026-06-26	16.1000	16.1000	16.1000	16.1000	+0.940%	8	2,457	-36.335%
2026-06-24	15.9500	15.9500	15.9500	15.9500	+7.770%	3	2,455	-35.737%
2026-06-22	14.7500	14.8000	14.7500	14.8000	-15.332%	6	2,455	-30.743%
2026-06-17	17.4800	17.4800	17.4800	17.4800	+60.367%	4	2,449	-41.362%
2026-06-05	10.4900	10.9000	10.4900	10.9000	+13.542%	7	2,449	-5.963%
2026-06-03	9.6000	9.6000	9.6000	9.6000	+7.263%	20	2,449	+6.771%
2026-06-02	8.9400	9.1200	8.9400	8.9500	-9.413%	24	2,469	+14.525%
2026-06-01	9.8800	9.8800	9.8800	9.8800	-2.660%	1	2,469	+3.745%
2026-05-29	10.1400	10.3200	10.1400	10.1500	-9.375%	111	2,469	+0.985%
2026-05-28	11.5000	11.5000	11.0000	11.2000	-11.041%	75	2,519	-8.482%
2026-05-27	12.5900	12.5900	12.5900	12.5900	-24.293%	1	2,451	-18.586%
2026-05-18	16.6300	16.6300	16.6300	16.6300	+14.690%	1	2,451	-38.364%
2026-05-07	14.6000	14.6000	14.5000	14.5000	-2.685%	2	2,450	-29.310%
2026-05-06	14.9000	14.9000	14.9000	14.9000	-18.801%	1	2,450	-31.208%
2026-05-05	18.3500	18.3500	18.3500	18.3500	-1.609%	1	2,450	-44.142%
2026-04-15	18.3000	18.6500	18.3000	18.6500	+0.811%	4	2,450	-45.040%
2026-04-14	18.5000	18.5000	18.5000	18.5000	-18.788%	11	2,447	-44.595%
2026-03-20	20.2500	22.7800	20.2500	22.7800	+36.817%	12	2,449	-55.004%
2026-03-09	16.6500	16.6500	16.6500	16.6500	+2.778%	10	2,439	-38.438%
2026-02-19	16.2000	16.2000	16.2000	16.2000	+4.719%	30	2,439	-36.728%
2026-02-09	15.3700	15.4700	14.9500	15.4700	+4.175%	10	2,439	-33.743%
2026-02-06	14.8500	14.8500	14.8500	14.8500	-11.607%	1	2,439	-30.976%
2026-02-05	17.3000	17.3500	16.8000	16.8000	+7.006%	203	2,439	-38.988%
2026-02-04	15.3500	15.7000	15.3500	15.7000	-5.136%	2	2,439	-34.713%
2026-01-16	16.6400	16.6400	16.5500	16.5500	+0.242%	3	2,437	-38.066%
2025-12-16	16.5100	16.5100	16.5100	16.5100	+1.288%	1	2,437	-37.916%
2025-12-15	16.3000	16.3000	16.3000	16.3000	+9.176%	10	2,437	-37.117%
2025-12-08	14.9300	14.9300	14.9300	14.9300	-9.240%	3	2,427	-31.346%
2025-11-26	16.6000	16.6000	16.4500	16.4500	-1.201%	46	2,431	-37.690%
2025-11-25	17.0500	17.0500	16.6500	16.6500	+1.710%	2	2,431	-38.438%
2025-11-24	16.7500	16.7500	16.3700	16.3700	-4.991%	6	2,432	-37.385%
2025-11-21	17.1700	17.2300	17.1700	17.2300	+4.742%	20	2,433	-40.511%
2025-11-19	16.0000	16.4500	16.0000	16.4500	+0.305%	19	2,433	-37.690%
2025-11-18	16.4000	16.4000	16.4000	16.4000	+6.494%	1	2,433	-37.500%
2025-11-14	15.4000	15.4000	15.4000	15.4000	-1.219%	1	2,433	-33.442%
2025-11-13	15.6600	15.6800	15.5900	15.5900	+8.717%	75	2,433	-34.253%
2025-11-12	14.2000	14.3600	14.1900	14.3400	+4.291%	200	2,433	-28.522%
2025-11-11	13.9800	13.9800	13.7500	13.7500	+10.000%	35	2,403	-25.455%
2025-11-05	11.9900	12.5000	11.9900	12.5000	+29.803%	6	2,403	-18.000%
2025-10-28	9.6300	9.6300	9.6300	9.6300	-3.892%	1	2,403	+6.438%
2025-10-27	10.0200	10.0200	10.0200	10.0200	+20.723%	1	2,403	+2.295%
2025-10-09	8.3000	8.3000	8.2500	8.3000	0.000%	10	2,403	+23.494%
2025-10-08	8.3000	8.3000	8.2400	8.3000	-5.034%	400	2,403	+23.494%
2025-10-02	8.7400	8.7400	8.7400	8.7400	-5.514%	2	2,403	+17.277%
2025-10-01	9.2000	9.2500	9.2000	9.2500	-7.592%	2	2,402	+10.811%
2025-09-30	10.0100	10.0100	10.0100	10.0100	-1.185%	1	2,403	+2.398%
2025-09-19	10.2800	10.3100	10.1300	10.1300	-8.739%	2,468	2,403	+1.185%
2025-09-09	11.1000	11.1000	11.1000	11.1000	+1.185%	6	482	-7.658%
2025-08-29	10.9700	10.9700	10.9700	10.9700	+3.393%	1	475	-6.563%
2025-08-27	10.7800	10.7800	10.6100	10.6100	-1.577%	20	475	-3.393%
2025-08-26	10.8800	10.8800	10.7800	10.7800	-0.093%	4	480	-4.917%
2025-08-25	10.9000	10.9000	10.7900	10.7900	-1.909%	2	480	-5.005%
2025-08-20	11.1500	11.1500	11.0000	11.0000	+5.263%	2	481	-6.818%
2025-08-13	10.4500	10.4500	10.4500	10.4500	-6.946%	1	481	-1.914%
2025-08-08	11.1400	11.2300	11.1400	11.2300	-0.619%	7	481	-8.727%
2025-08-06	11.3600	11.3600	11.3000	11.3000	+29.291%	3	476	-9.292%
2025-08-05	8.4000	8.7400	8.4000	8.7400	-3.956%	14	473	+17.277%
2025-08-01	9.0400	9.1300	8.8500	9.1000	+13.043%	21	459	+12.637%
2025-07-28	7.8500	8.1500	7.8500	8.0500	-13.441%	14	457	+27.329%
2025-07-25	9.1600	9.3000	9.1600	9.3000	-3.826%	2	466	+10.215%
2025-07-23	9.6700	9.6700	9.6700	9.6700	-6.750%	4	465	+5.998%
2025-07-18	10.3700	10.3700	10.3700	10.3700	-0.766%	2	461	-1.157%
2025-07-17	10.4500	10.4500	10.4500	10.4500	-1.786%	6	463	-1.914%
2025-07-16	10.6400	10.6400	10.6400	10.6400	-3.884%	10	457	-3.665%
2025-07-15	11.0700	11.0700	11.0700	11.0700	-10.000%	2	447	-7.407%
2025-07-08	12.4500	12.4500	12.3000	12.3000	-2.148%	78	445	-16.667%
2025-07-03	12.5700	12.5700	12.5700	12.5700	-10.214%	4	368	-18.457%
2025-06-25	14.0000	14.0000	14.0000	14.0000	-5.085%	1	368	-26.786%
2025-06-23	14.3500	14.7500	14.3500	14.7500	-1.338%	3	369	-30.508%
2025-06-13	14.9500	14.9500	14.9500	14.9500	+4.692%	4	366	-31.438%
2025-06-12	14.2800	14.2800	14.2800	14.2800	-1.990%	2	368	-28.221%
2025-06-04	14.5700	14.5700	14.5700	14.5700	-2.542%	1	368	-29.650%
2025-06-03	14.9500	14.9500	14.9500	14.9500	-2.922%	1	368	-31.438%
2025-05-22	15.4000	15.4000	15.4000	15.4000	+4.762%	2	368	-33.442%
2025-05-19	14.7000	14.7000	14.7000	14.7000	-2.906%	1	368	-30.272%
2025-05-15	15.1400	15.1400	15.1400	15.1400	+1.884%	4	369	-32.299%
2025-05-14	14.8600	14.9400	14.8600	14.8600	-25.252%	4	371	-31.023%
2025-04-30	19.8800	19.8800	19.8800	19.8800	+5.745%	1	371	-48.441%
2025-04-23	18.8000	18.8000	18.8000	18.8000	-10.263%	1	370	-45.479%
2025-04-21	20.9500	20.9500	20.9500	20.9500	+3.355%	10	370	-51.074%
2025-04-09	20.2700	20.2700	20.2700	20.2700	+0.846%	30	370	-49.433%
2025-04-08	20.1000	20.5500	20.1000	20.1000	+12.921%	30	370	-49.005%
2025-03-26	17.6100	17.8000	17.6100	17.8000	+7.229%	7	370	-42.416%
2025-03-25	16.6000	16.6000	16.6000	16.6000	-10.270%	2	370	-38.253%
2025-03-03	18.5300	18.5300	18.5000	18.5000	+6.936%	60	370	-44.595%
2025-02-28	17.3000	17.3000	17.3000	17.3000	+1.765%	2	348	-40.751%
2025-02-27	16.0000	17.0000	16.0000	17.0000	+14.478%	2	348	-39.706%
2025-02-20	14.8500	14.8500	14.8500	14.8500	+2.414%	1	348	-30.976%
2025-02-18	14.5000	14.5000	14.5000	14.5000	-7.051%	1	348	-29.310%
2025-02-14	15.6000	15.6000	15.6000	15.6000	-15.217%	2	348	-34.295%
2025-02-10	18.4000	18.4000	18.4000	18.4000	-18.871%	1	348	-44.293%
2025-02-04	22.6800	22.6800	22.6800	22.6800	-3.242%	10	347	-54.806%
2024-11-19	23.4400	23.4400	23.4400	23.4400	-14.980%	3	347	-56.271%
2024-11-14	27.5700	27.5700	27.5700	27.5700	+15.646%	3	350	-62.822%
2024-11-04	23.8400	23.8400	23.8400	23.8400	+7.678%	20	347	-57.005%
2024-10-31	22.1400	22.1400	22.1400	22.1400	+8.529%	20	327	-53.704%
2024-10-30	20.4000	20.4000	20.4000	20.4000	+41.667%	20	347	-49.755%
2024-10-28	14.4000	14.4000	14.4000	14.4000	-0.346%	1	327	-28.819%
2024-10-25	14.4000	14.4500	14.4000	14.4500	0.000%	202	328	-29.066%
2024-10-07	14.4500	14.4500	14.4500	14.4500	0.000%	20	300	-29.066%