Dark

SMCI20261218P47
SMCI Dec 18 2026 47.00 Put (SMCI261218P00047000)
option OPRA

EOD

Sep 17, 2026

10.95-16.220%(-2.12)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.0000	11.0000	10.9500	10.9500	-16.220%	15	679	0.000%
2026-08-21	13.0700	13.0700	13.0700	13.0700	+3.730%	2	679	-16.220%
2026-08-17	12.6000	12.6000	12.6000	12.6000	+3.279%	22	679	-13.095%
2026-08-14	12.2000	12.2000	12.2000	12.2000	+8.444%	10	657	-10.246%
2026-08-13	11.2500	11.2500	11.2500	11.2500	-39.156%	2	647	-2.667%
2026-08-05	18.4900	18.4900	18.4900	18.4900	+0.489%	1	645	-40.779%
2026-07-22	18.4000	18.4000	18.4000	18.4000	-11.240%	1	646	-40.489%
2026-07-14	20.7300	20.7300	20.7300	20.7300	+7.132%	1	647	-47.178%
2026-06-29	19.3500	19.3500	19.3500	19.3500	+4.764%	10	647	-43.411%
2026-06-25	18.4700	18.4700	18.4700	18.4700	+1.763%	10	647	-40.715%
2026-06-24	18.1500	18.1500	18.1500	18.1500	+10.200%	1	637	-39.669%
2026-06-22	16.4700	16.4700	16.4700	16.4700	-15.365%	1	637	-33.515%
2026-06-18	19.4600	19.4600	19.4600	19.4600	+1.460%	1	636	-43.731%
2026-06-12	19.1800	19.1800	19.1800	19.1800	+5.559%	4	636	-42.909%
2026-06-10	18.1700	18.1700	18.1700	18.1700	+65.182%	25	636	-39.736%
2026-06-04	11.0000	11.0000	11.0000	11.0000	-2.222%	1	636	-0.455%
2026-06-03	11.2000	11.4000	11.2000	11.2500	+5.932%	108	636	-2.667%
2026-06-02	11.0000	11.0000	10.6200	10.6200	-7.813%	10	529	+3.107%
2026-06-01	11.5800	11.5800	11.5200	11.5200	-5.185%	11	529	-4.948%
2026-05-29	11.9300	12.1500	11.9300	12.1500	-10.266%	60	519	-9.877%
2026-05-28	13.5400	13.5400	13.5400	13.5400	-12.926%	1	526	-19.129%
2026-05-26	15.5500	15.5500	15.5500	15.5500	-18.799%	1	526	-29.582%
2026-05-18	19.1500	19.1500	19.1500	19.1500	-3.038%	2	526	-42.820%
2026-04-22	19.7500	19.7500	19.7500	19.7500	-6.398%	2	526	-44.557%
2026-04-15	21.1000	21.1000	21.1000	21.1000	-2.495%	1	526	-48.104%
2026-04-14	21.6400	21.6400	21.6400	21.6400	-18.030%	1	527	-49.399%
2026-03-31	26.4000	26.4000	26.4000	26.4000	-2.762%	3	527	-58.523%
2026-03-20	26.5800	27.1500	26.5800	27.1500	+55.143%	5	527	-59.669%
2026-02-04	17.5000	17.5000	17.5000	17.5000	-12.935%	1	527	-37.429%
2026-01-08	20.1000	20.1000	20.1000	20.1000	+4.091%	3	526	-45.522%
2026-01-05	18.6800	19.3100	18.6800	19.3100	+0.312%	331	774	-43.294%
2025-12-23	19.2500	19.2500	19.2500	19.2500	-3.072%	4	774	-43.117%
2025-12-17	19.7300	19.8600	19.7300	19.8600	+12.203%	13	774	-44.864%
2025-12-05	17.7000	17.7000	17.7000	17.7000	-1.117%	4	779	-38.136%
2025-11-20	17.9000	17.9000	17.9000	17.9000	-4.124%	330	779	-38.827%
2025-11-19	18.6700	18.6700	18.6700	18.6700	-0.107%	1	779	-41.350%
2025-11-18	18.6900	18.6900	18.6900	18.6900	+9.043%	1	780	-41.413%
2025-11-13	17.1300	17.1500	17.1200	17.1400	+7.663%	30	780	-36.114%
2025-11-11	15.7500	16.0000	15.7500	15.9200	+5.152%	661	780	-31.219%
2025-11-06	15.1400	15.1400	15.1400	15.1400	+17.002%	10	187	-27.675%
2025-11-04	12.9400	12.9400	12.9400	12.9400	+10.598%	1	177	-15.379%
2025-10-27	11.7000	11.7000	11.7000	11.7000	+17.588%	30	147	-6.410%
2025-10-08	9.8000	9.9500	9.8000	9.9500	-5.598%	20	147	+10.050%
2025-10-07	10.5400	10.5400	10.5400	10.5400	+5.400%	10	162	+3.890%
2025-10-06	10.0000	10.0000	10.0000	10.0000	-5.660%	1	162	+9.500%
2025-10-03	10.6000	10.6000	10.6000	10.6000	+3.213%	1	162	+3.302%
2025-10-02	10.3000	10.5500	10.2700	10.2700	-3.113%	6	162	+6.621%
2025-10-01	10.6000	10.6000	10.6000	10.6000	-10.321%	1	167	+3.302%
2025-09-19	11.8200	11.8200	11.8200	11.8200	-1.664%	4	166	-7.360%
2025-08-19	12.0200	12.0200	12.0200	12.0200	-3.763%	3	162	-8.902%
2025-08-14	12.4900	12.4900	12.4900	12.4900	+3.480%	3	159	-12.330%
2025-08-12	12.0700	12.0700	12.0700	12.0700	-1.227%	1	162	-9.279%
2025-08-07	12.3200	12.3200	12.2100	12.2200	-6.646%	4	163	-10.393%
2025-08-06	12.6500	13.0900	12.6500	13.0900	+27.459%	2	163	-16.348%
2025-08-05	10.2700	10.2700	10.2700	10.2700	-2.654%	3	162	+6.621%
2025-08-01	10.5500	10.5500	10.5500	10.5500	+13.441%	25	159	+3.791%
2025-07-30	9.3000	9.3000	9.3000	9.3000	-5.870%	50	141	+17.742%
2025-07-29	9.7700	9.8800	9.7000	9.8800	+1.022%	22	104	+10.830%
2025-07-28	9.7800	9.7800	9.7800	9.7800	-18.500%	1	114	+11.963%
2025-07-22	12.0500	12.0500	12.0000	12.0000	-0.415%	11	114	-8.750%
2025-07-18	11.6000	12.0500	11.4000	12.0500	+2.728%	5	104	-9.129%
2025-07-17	11.7300	11.7300	11.7300	11.7300	-3.695%	6	107	-6.650%
2025-07-16	12.1500	12.1800	12.1500	12.1800	-7.447%	21	106	-10.099%
2025-07-14	13.5000	13.5000	13.1600	13.1600	-9.304%	75	95	-16.793%
2025-07-07	14.5100	14.5100	14.5100	14.5100	-1.627%	2	52	-24.535%
2025-06-27	14.7600	14.7600	14.7500	14.7500	-9.231%	3	52	-25.763%
2025-05-16	16.3300	16.3300	16.2500	16.2500	-5.633%	16	52	-32.615%
2025-05-15	17.2200	17.2200	17.2200	17.2200	-13.641%	1	52	-36.411%
2025-03-13	19.9400	19.9400	19.9400	19.9400	+13.618%	1	51	-45.085%
2025-02-25	18.0900	18.0900	17.5500	17.5500	-14.515%	10	51	-37.607%
2025-02-10	20.8000	20.8000	20.5300	20.5300	-6.682%	2	51	-46.663%
2025-01-22	22.0000	22.0000	22.0000	22.0000	-5.213%	2	53	-50.227%
2024-12-31	23.2100	23.2100	23.2100	23.2100	-1.819%	40	83	-52.822%
2024-11-22	24.4200	24.4200	23.6400	23.6400	-3.824%	60	83	-53.680%
2024-11-01	24.5800	24.5800	24.5800	24.5800	+57.564%	2	102	-55.452%
2024-10-29	15.7000	15.7000	15.6000	15.6000	-3.704%	2	103	-29.808%
2024-10-28	16.0900	16.2000	16.0900	16.2000	+4.449%	2	102	-32.407%
2024-10-17	15.5100	15.5100	15.5100	15.5100	-6.847%	10	100	-29.400%
2024-10-11	16.6500	16.6500	16.6500	16.6500	0.000%	20	100	-34.234%