Dark

SMCI20261218P45
SMCI Dec 18 2026 45.00 Put (SMCI261218P00045000)
option OPRA

EOD

Sep 17, 2026

8.80-20.362%(-2.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.8800	8.8800	8.8000	8.8000	-20.362%	2	531	0.000%
2026-09-16	11.0500	11.0500	11.0500	11.0500	+0.455%	13	532	-20.362%
2026-09-14	11.0000	11.0000	11.0000	11.0000	+19.306%	1	532	-20.000%
2026-09-11	9.2200	9.2200	9.2200	9.2200	-8.713%	2	532	-4.555%
2026-09-10	10.1000	10.1000	10.1000	10.1000	+5.759%	8	530	-12.871%
2026-09-09	9.5500	9.5500	9.5500	9.5500	+6.704%	1	538	-7.853%
2026-09-08	9.0000	9.0000	8.9500	8.9500	-2.186%	26	537	-1.676%
2026-09-04	9.6500	9.6500	9.1500	9.1500	-27.611%	3	521	-3.825%
2026-08-24	12.5000	12.6400	12.5000	12.6400	+13.771%	7	521	-30.380%
2026-08-20	11.1100	11.1100	11.1100	11.1100	+1.461%	1	528	-20.792%
2026-08-17	10.9500	10.9500	10.9500	10.9500	+4.785%	32	528	-19.635%
2026-08-14	10.9000	11.0000	10.4500	10.4500	-3.241%	49	496	-15.789%
2026-08-13	10.5000	10.8100	9.7500	10.8000	-8.085%	7	489	-18.519%
2026-08-12	13.0500	13.0500	11.7000	11.7500	-36.486%	20	491	-25.106%
2026-07-28	18.5000	18.5000	18.5000	18.5000	+11.648%	26	493	-52.432%
2026-07-23	16.5700	16.5700	16.5700	16.5700	-3.551%	10	493	-46.892%
2026-07-22	17.1800	17.1800	17.1800	17.1800	-20.720%	5	503	-48.778%
2026-07-20	21.6200	21.6800	21.6200	21.6700	-1.276%	30	508	-59.391%
2026-07-17	21.9500	21.9500	21.9500	21.9500	+9.750%	19	525	-59.909%
2026-07-06	19.7400	20.0000	19.7400	20.0000	+7.991%	10	544	-56.000%
2026-06-30	18.5200	18.5200	18.5200	18.5200	+5.227%	10	553	-52.484%
2026-06-29	17.6000	17.6000	17.6000	17.6000	+4.142%	10	543	-50.000%
2026-06-26	16.9000	16.9000	16.9000	16.9000	-0.880%	4	553	-47.929%
2026-06-25	16.8000	17.0500	16.8000	17.0500	+4.154%	2	557	-48.387%
2026-06-24	16.3700	16.3700	16.3700	16.3700	+1.362%	10	557	-46.243%
2026-06-23	15.6500	16.1500	15.6500	16.1500	+6.390%	4	547	-45.511%
2026-06-22	15.3000	15.3000	15.1500	15.1800	-14.237%	6	545	-42.029%
2026-06-18	17.7000	17.7000	17.7000	17.7000	-4.324%	30	542	-50.282%
2026-06-17	18.5000	18.5000	18.5000	18.5000	+6.751%	1	542	-52.432%
2026-06-15	17.3300	17.3300	17.3300	17.3300	-3.722%	20	542	-49.221%
2026-06-11	18.0000	18.0000	18.0000	18.0000	+8.499%	1	542	-51.111%
2026-06-10	15.0000	16.5900	15.0000	16.5900	+52.342%	8	541	-46.956%
2026-06-08	11.3400	11.3400	10.8900	10.8900	-8.101%	5	534	-19.192%
2026-06-05	11.2000	11.8700	11.2000	11.8500	+17.910%	31	534	-25.738%
2026-06-04	10.7000	10.7000	9.8500	10.0500	-0.495%	36	524	-12.438%
2026-06-03	9.7500	10.1000	9.7500	10.1000	+8.602%	11	504	-12.871%
2026-06-02	9.7500	9.7500	9.3000	9.3000	-10.920%	34	503	-5.376%
2026-06-01	10.4500	10.4500	10.3600	10.4400	-3.064%	45	491	-15.709%
2026-05-29	10.7500	11.1000	10.4500	10.7700	-9.874%	111	528	-18.292%
2026-05-28	12.1000	12.1100	11.7500	11.9500	-13.280%	44	448	-26.360%
2026-05-27	13.7800	13.7800	13.7800	13.7800	-1.991%	1	404	-36.139%
2026-05-26	14.0600	14.0600	14.0600	14.0600	-2.699%	1	403	-37.411%
2026-05-22	14.5000	14.5000	14.4500	14.4500	-7.727%	10	403	-39.100%
2026-05-20	15.6600	15.6600	15.6600	15.6600	-7.337%	2	407	-43.806%
2026-05-19	16.9000	16.9000	16.9000	16.9000	-3.539%	1	409	-47.929%
2026-05-18	17.0500	17.5200	17.0500	17.5200	+13.766%	6	409	-49.772%
2026-05-11	14.6000	15.4000	14.6000	15.4000	+3.148%	8	409	-42.857%
2026-05-08	14.9300	14.9300	14.9300	14.9300	-3.178%	10	409	-41.058%
2026-05-07	15.4200	15.4200	15.4200	15.4200	-2.774%	3	419	-42.931%
2026-05-06	15.8600	15.8600	15.8600	15.8600	-19.451%	1	421	-44.515%
2026-04-30	19.6900	19.6900	19.6900	19.6900	-2.283%	10	420	-55.307%
2026-04-29	20.1400	20.1500	20.1400	20.1500	+7.467%	4	420	-56.328%
2026-04-27	19.2400	19.2400	18.7500	18.7500	-6.203%	9	420	-53.067%
2026-04-23	19.9900	19.9900	19.9900	19.9900	+8.641%	2	427	-55.978%
2026-04-21	18.4000	18.4000	18.4000	18.4000	-4.910%	2	429	-52.174%
2026-04-16	19.3500	19.3500	19.3500	19.3500	+0.519%	10	429	-54.522%
2026-04-15	19.2500	19.2500	19.2500	19.2500	-1.130%	4	429	-54.286%
2026-04-14	19.4700	19.4700	19.4700	19.4700	-19.111%	4	429	-54.802%
2026-03-31	24.2200	24.2200	23.7800	24.0700	-1.433%	10	429	-63.440%
2026-03-27	24.0500	24.4200	24.0500	24.4200	+1.750%	2	434	-63.964%
2026-03-26	24.0000	24.0000	24.0000	24.0000	-1.031%	1	435	-63.333%
2026-03-20	23.4200	24.2500	23.4200	24.2500	+42.647%	39	436	-63.711%
2026-03-18	17.0000	17.0000	17.0000	17.0000	+6.784%	4	445	-48.235%
2026-03-17	15.9100	15.9200	15.9100	15.9200	-7.977%	5	441	-44.724%
2026-03-13	17.2700	17.3000	17.2700	17.3000	+4.217%	2	441	-49.133%
2026-03-11	16.5500	16.6000	16.5500	16.6000	+0.606%	4	443	-46.988%
2026-03-04	16.5000	16.5000	16.5000	16.5000	-4.514%	1	445	-46.667%
2026-03-02	17.2800	17.2800	17.2800	17.2800	+1.528%	1	446	-49.074%
2026-02-24	17.0200	17.0200	17.0200	17.0200	-1.732%	5	446	-48.296%
2026-02-23	17.3200	17.3200	17.3200	17.3200	-0.745%	7	441	-49.192%
2026-02-19	17.4500	17.4500	17.4500	17.4500	-1.911%	35	441	-49.570%
2026-02-17	17.8200	17.8200	17.7900	17.7900	+10.634%	11	476	-50.534%
2026-02-10	16.0800	16.0800	16.0800	16.0800	-3.133%	1	465	-45.274%
2026-02-05	16.6000	16.6000	16.6000	16.6000	+4.337%	10	465	-46.988%
2026-02-04	15.9200	15.9200	15.9100	15.9100	-12.917%	5	465	-44.689%
2026-01-30	18.2700	18.2700	18.2700	18.2700	+0.550%	1	464	-51.834%
2026-01-27	18.1700	18.1700	18.1700	18.1700	+5.640%	10	464	-51.569%
2026-01-16	17.5500	17.5500	17.2000	17.2000	-10.649%	10	462	-48.837%
2026-01-14	19.2500	19.2500	19.2500	19.2500	+2.667%	1	462	-54.286%
2025-12-31	18.4200	18.7500	18.4200	18.7500	+3.936%	9	467	-53.067%
2025-12-30	18.0100	18.0500	17.8500	18.0400	+1.519%	47	467	-51.220%
2025-12-23	17.7700	17.7700	17.7700	17.7700	+1.427%	3	469	-50.478%
2025-12-22	17.5100	17.6500	17.5100	17.5200	-4.262%	9	469	-49.772%
2025-12-18	18.3000	18.3000	18.3000	18.3000	+0.993%	10	469	-51.913%
2025-12-17	18.1200	18.1200	18.1200	18.1200	+4.679%	5	469	-51.435%
2025-12-16	17.3100	17.3100	17.3100	17.3100	+4.909%	1	466	-49.162%
2025-12-12	16.5000	16.5000	16.5000	16.5000	+4.232%	1	466	-46.667%
2025-12-10	15.8300	15.8300	15.8300	15.8300	+0.508%	5	465	-44.409%
2025-12-08	15.7500	15.7500	15.7500	15.7500	-3.963%	1	465	-44.127%
2025-12-04	16.4000	16.4000	16.4000	16.4000	-5.801%	2	465	-46.341%
2025-11-25	17.4100	17.4100	17.4100	17.4100	-2.026%	1	465	-49.454%
2025-11-24	17.7700	17.7700	17.7700	17.7700	+9.219%	10	465	-50.478%
2025-11-20	16.2700	16.2700	16.2700	16.2700	-2.400%	1	470	-45.913%
2025-11-18	16.6700	16.6700	16.6700	16.6700	-1.303%	3	470	-47.211%
2025-11-17	16.5000	16.9500	16.4200	16.8900	+7.923%	5	467	-47.898%
2025-11-14	15.6500	15.6500	15.6500	15.6500	+4.682%	10	467	-43.770%
2025-11-12	14.9500	14.9500	14.9500	14.9500	+3.819%	10	467	-41.137%
2025-11-11	14.4000	14.4000	14.4000	14.4000	+2.857%	10	477	-38.889%
2025-11-06	13.5700	14.0000	13.5700	14.0000	+6.141%	8	475	-37.143%
2025-11-05	13.1800	13.1900	13.1800	13.1900	+22.130%	5	475	-33.283%
2025-10-31	10.8400	10.8400	10.8000	10.8000	+4.753%	5	475	-18.519%
2025-10-28	10.3100	10.3100	10.3100	10.3100	-8.761%	4	475	-14.646%
2025-10-24	11.3000	11.3000	11.3000	11.3000	-3.004%	1	475	-22.124%
2025-10-23	11.2700	11.6500	11.2700	11.6500	+6.881%	12	474	-24.464%
2025-10-22	10.9000	10.9000	10.9000	10.9000	+10.101%	2	484	-19.266%
2025-10-10	9.9000	9.9000	9.9000	9.9000	+12.628%	1	483	-11.111%
2025-10-09	8.7600	8.7900	8.7600	8.7900	-0.790%	2	483	+0.114%
2025-10-08	8.8100	8.8600	8.8100	8.8600	-4.423%	2	484	-0.677%
2025-10-02	9.4000	9.5000	9.2700	9.2700	-5.408%	4	483	-5.070%
2025-10-01	9.8000	9.8000	9.8000	9.8000	-12.108%	2	485	-10.204%
2025-09-26	11.5500	11.5500	11.1500	11.1500	+2.294%	5	484	-21.076%
2025-09-25	11.2100	11.2100	10.9000	10.9000	+1.869%	32	487	-19.266%
2025-09-23	10.4800	10.7000	10.4800	10.7000	0.000%	11	489	-17.757%
2025-09-19	10.7000	10.7000	10.7000	10.7000	-2.283%	3	479	-17.757%
2025-09-17	10.9500	10.9500	10.9500	10.9500	-0.725%	2	482	-19.635%
2025-09-16	11.0300	11.0300	11.0300	11.0300	+2.700%	44	482	-20.218%
2025-09-15	10.8500	11.0100	10.7200	10.7400	+0.374%	17	438	-18.063%
2025-09-12	10.7500	10.7500	10.7000	10.7000	-4.635%	2	440	-17.757%
2025-09-11	11.2300	11.2300	11.0900	11.2200	+3.889%	5	440	-21.569%
2025-09-10	10.8000	10.8500	10.7200	10.8000	-11.980%	32	439	-18.519%
2025-08-29	12.1700	12.2700	12.1700	12.2700	+10.541%	8	434	-28.280%
2025-08-28	10.9000	11.1000	10.8200	11.1000	+0.452%	6	434	-20.721%
2025-08-27	11.3000	11.3000	11.0500	11.0500	-1.339%	17	431	-20.362%
2025-08-26	11.3500	11.3500	11.2000	11.2000	-3.030%	2	426	-21.429%
2025-08-22	11.5500	11.5500	11.5500	11.5500	-3.509%	1	426	-23.810%
2025-08-21	11.9800	11.9800	11.9600	11.9700	+0.419%	10	426	-26.483%
2025-08-20	11.7000	12.2000	11.7000	11.9200	+2.759%	14	426	-26.174%
2025-08-19	10.8000	11.6000	10.8000	11.6000	+8.920%	26	424	-24.138%
2025-08-18	10.6500	10.6500	10.6500	10.6500	-4.054%	1	423	-17.371%
2025-08-15	11.1000	11.1000	11.1000	11.1000	-0.804%	2	423	-20.721%
2025-08-14	11.3000	11.3000	11.1900	11.1900	+1.267%	2	423	-21.358%
2025-08-12	11.3400	11.3400	11.0500	11.0500	-4.905%	7	423	-20.362%
2025-08-08	11.3000	11.8000	11.3000	11.6200	+4.496%	4	418	-24.269%
2025-08-07	11.1200	11.1200	11.1200	11.1200	+20.477%	1	417	-20.863%
2025-08-05	9.1500	9.2300	9.1500	9.2300	-4.649%	10	417	-4.659%
2025-08-01	9.6000	9.7000	9.4000	9.6800	+17.762%	22	417	-9.091%
2025-07-31	8.2200	8.2200	8.2200	8.2200	-2.837%	22	415	+7.056%
2025-07-30	8.4000	8.4700	8.4000	8.4600	-4.407%	11	437	+4.019%
2025-07-29	8.7000	8.8500	8.6000	8.8500	+3.995%	7	436	-0.565%
2025-07-28	9.0000	9.0500	8.5100	8.5100	-17.778%	11	432	+3.408%
2025-07-24	10.4000	10.4000	10.3500	10.3500	-6.335%	9	431	-14.976%
2025-07-22	10.5000	11.0500	10.5000	11.0500	+1.843%	10	424	-20.362%
2025-07-18	10.7700	10.8500	10.7000	10.8500	-4.741%	6	419	-18.894%
2025-07-16	11.3900	11.3900	11.3900	11.3900	+1.787%	10	416	-22.739%
2025-07-15	11.3000	11.3000	11.1900	11.1900	-7.137%	6	415	-21.358%
2025-07-14	12.0500	12.0500	12.0500	12.0500	-3.600%	25	409	-26.971%
2025-07-09	12.5000	12.5000	12.5000	12.5000	-6.015%	3	409	-29.600%
2025-07-07	13.3000	13.3000	13.3000	13.3000	+0.987%	2	409	-33.835%
2025-06-30	13.5000	13.5000	13.1700	13.1700	-1.716%	10	418	-33.181%
2025-06-26	13.6200	13.6200	13.4000	13.4000	-5.032%	5	418	-34.328%
2025-06-25	14.1100	14.1100	14.1100	14.1100	-3.554%	3	418	-37.633%
2025-06-20	14.6300	14.6300	14.6300	14.6300	-1.680%	40	418	-39.850%
2025-06-16	14.8800	14.8800	14.8800	14.8800	-0.268%	6	418	-40.860%
2025-06-11	14.9000	14.9200	14.9000	14.9200	-1.971%	2	418	-41.019%
2025-06-10	15.2200	15.2200	15.2200	15.2200	+1.062%	4	418	-42.181%
2025-06-04	15.0600	15.0600	15.0600	15.0600	-4.984%	5	418	-41.567%
2025-05-27	15.8500	15.8500	15.8500	15.8500	-1.553%	2	418	-44.479%
2025-05-21	16.1500	16.1500	16.1000	16.1000	+4.207%	20	418	-45.342%
2025-05-19	15.4500	15.4500	15.4500	15.4500	+0.325%	1	434	-43.042%
2025-05-16	15.4000	15.4000	15.4000	15.4000	-0.965%	2	434	-42.857%
2025-05-15	15.5500	15.5500	15.5500	15.5500	-7.164%	1	434	-43.408%
2025-05-13	16.7500	16.7500	16.7500	16.7500	-19.818%	1	434	-47.463%
2025-04-30	20.8900	20.8900	20.8900	20.8900	+4.712%	1	434	-57.875%
2025-04-16	19.9500	19.9500	19.9500	19.9500	+0.758%	10	434	-55.890%
2025-04-11	19.8000	19.8000	19.8000	19.8000	-12.273%	10	434	-55.556%
2025-04-04	22.5700	22.5700	22.5700	22.5700	+14.105%	2	434	-61.010%
2025-03-31	19.7800	19.7800	19.7800	19.7800	+16.285%	1	434	-55.511%
2025-03-24	17.0100	17.0100	17.0100	17.0100	-6.795%	3	434	-48.266%
2025-03-18	18.2500	18.2500	18.2500	18.2500	+4.405%	5	437	-51.781%
2025-03-17	17.7000	17.7000	17.4800	17.4800	-5.309%	3	442	-49.657%
2025-03-13	18.4600	18.4600	18.4600	18.4600	+5.606%	1	442	-52.329%
2025-03-12	17.4800	17.4800	17.4800	17.4800	-11.806%	8	442	-49.657%
2025-03-06	19.5600	19.8200	19.5600	19.8200	+0.304%	3	444	-55.600%
2025-03-04	19.7600	19.7600	19.7600	19.7600	+2.970%	20	444	-55.466%
2025-03-03	18.9700	19.1900	18.9700	19.1900	+5.498%	6	444	-54.143%
2025-02-28	17.5800	18.1900	17.5800	18.1900	+7.000%	4	444	-51.622%
2025-02-27	17.0000	17.0000	17.0000	17.0000	+9.677%	2	444	-48.235%
2025-02-26	15.5000	15.5000	15.5000	15.5000	-14.127%	1	445	-43.226%
2025-02-25	17.8700	18.0500	17.2000	18.0500	+25.347%	7	445	-51.247%
2025-02-19	14.3000	14.4000	14.3000	14.4000	-5.263%	30	445	-38.889%
2025-02-18	15.0300	15.3000	15.0300	15.2000	-5.237%	13	445	-42.105%
2025-02-14	16.0400	16.0400	16.0400	16.0400	-18.372%	40	440	-45.137%
2025-02-10	19.6500	19.6500	19.6500	19.6500	-16.205%	10	440	-55.216%
2025-02-04	23.4500	23.4500	23.4500	23.4500	+10.353%	1	440	-62.473%
2025-01-24	21.2500	21.2500	21.2500	21.2500	-0.375%	74	440	-58.588%
2025-01-17	21.3300	21.3300	21.3300	21.3300	-2.201%	2	468	-58.744%
2025-01-13	21.8100	21.8100	21.8100	21.8100	-0.819%	1	468	-59.652%
2025-01-02	21.9900	21.9900	21.9900	21.9900	+1.103%	10	468	-59.982%
2024-12-31	21.7500	21.7500	21.7500	21.7500	+6.880%	2	473	-59.540%
2024-12-26	20.3500	20.3500	20.3500	20.3500	-2.445%	1	473	-56.757%
2024-12-17	20.8600	20.8600	20.8600	20.8600	-0.430%	5	472	-57.814%
2024-12-16	20.9500	20.9500	20.9500	20.9500	+1.404%	4	472	-57.995%
2024-12-13	20.6600	20.6600	20.6600	20.6600	+1.473%	4	472	-57.406%
2024-12-11	20.3600	20.3600	20.3600	20.3600	-9.107%	2	474	-56.778%
2024-11-29	22.4000	22.4000	22.3500	22.4000	+3.896%	74	474	-60.714%
2024-11-27	21.1100	21.5700	21.1100	21.5600	-0.185%	95	479	-59.184%
2024-11-26	21.6000	21.6000	21.6000	21.6000	+5.007%	25	479	-59.259%
2024-11-25	20.5000	20.5700	20.5000	20.5700	-14.647%	10	504	-57.219%
2024-11-19	24.1000	24.1000	24.1000	24.1000	-15.439%	2	514	-63.485%
2024-11-18	27.0000	28.5000	27.0000	28.5000	-3.716%	2	512	-69.123%
2024-11-15	29.6900	30.0000	29.2700	29.6000	+5.226%	158	512	-70.270%
2024-11-14	28.5000	29.4500	27.3000	28.1300	+16.240%	67	495	-68.717%
2024-11-07	24.2000	24.2000	24.2000	24.2000	-7.634%	50	488	-63.636%
2024-11-06	27.3300	27.3300	25.9400	26.2000	+6.202%	5	538	-66.412%
2024-11-05	24.6700	24.6700	24.6700	24.6700	+6.843%	10	538	-64.329%
2024-11-04	23.0900	23.0900	23.0900	23.0900	-6.594%	1	538	-61.888%
2024-11-01	24.7600	24.7600	24.5000	24.7200	+6.231%	60	537	-64.401%
2024-10-31	23.5600	23.5600	23.2700	23.2700	+11.607%	4	547	-62.183%
2024-10-30	21.4800	21.4800	20.8500	20.8500	+34.690%	20	550	-57.794%
2024-10-23	15.4800	15.4800	15.4800	15.4800	+0.519%	1	550	-43.152%
2024-10-22	15.4000	15.4000	15.4000	15.4000	+1.987%	25	550	-42.857%
2024-10-14	15.1000	15.1000	15.1000	15.1000	-1.307%	25	550	-41.722%
2024-10-11	15.5500	15.5500	15.3000	15.3000	-0.649%	26	575	-42.484%
2024-10-10	15.4000	15.4000	15.4000	15.4000	+0.522%	25	574	-42.857%
2024-10-07	14.8400	15.3200	14.8400	15.3200	-8.263%	41	599	-42.559%
2024-10-02	16.7000	16.7000	16.7000	16.7000	0.000%	1	599	-47.305%