Dark

SMCI20261218P48
SMCI Dec 18 2026 48.00 Put (SMCI261218P00048000)
option OPRA

EOD

Sep 16, 2026

13.40+0.375%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	13.4000	13.4000	13.4000	13.4000	+0.375%	2	559	0.000%
2026-08-31	13.3500	13.3500	13.3500	13.3500	+1.908%	16	557	+0.375%
2026-08-27	12.7500	13.1000	12.7500	13.1000	-2.963%	15	557	+2.290%
2026-08-26	13.3500	13.5000	13.3500	13.5000	+2.273%	3	575	-0.741%
2026-08-25	13.3000	13.3000	13.1500	13.2000	-12.000%	18	578	+1.515%
2026-08-24	15.0500	15.0500	15.0000	15.0000	+6.007%	441	596	-10.667%
2026-08-20	13.6500	14.1500	13.6500	14.1500	+0.355%	17	957	-5.300%
2026-08-19	14.2000	14.2000	14.1000	14.1000	+0.499%	2	974	-4.965%
2026-08-18	13.9500	14.0300	13.9500	14.0300	+6.288%	2	976	-4.490%
2026-08-17	13.3500	13.4500	13.2000	13.2000	-33.333%	24	976	+1.515%
2026-08-04	19.8000	19.8000	19.8000	19.8000	-8.035%	100	976	-32.323%
2026-07-31	21.5300	21.5300	21.5300	21.5300	+7.920%	1	976	-37.761%
2026-06-26	19.9500	19.9500	19.9500	19.9500	+3.314%	8	977	-32.832%
2026-06-25	19.3100	19.3100	19.3100	19.3100	+5.404%	10	976	-30.606%
2026-06-23	18.2500	18.3200	18.1200	18.3200	+2.346%	22	976	-26.856%
2026-06-22	17.9000	17.9000	17.9000	17.9000	-9.137%	7	970	-25.140%
2026-06-11	19.7000	19.7000	19.7000	19.7000	+61.475%	3	963	-31.980%
2026-06-03	12.2000	12.2000	12.2000	12.2000	+9.614%	10	966	+9.836%
2026-06-02	11.1300	11.1300	11.1300	11.1300	-10.242%	5	976	+20.395%
2026-05-29	12.4000	12.4000	12.4000	12.4000	-42.725%	3	976	+8.065%
2026-04-24	21.6500	21.6500	21.6500	21.6500	-2.301%	1	973	-38.106%
2026-04-14	22.1600	22.1600	22.1600	22.1600	-11.502%	1	974	-39.531%
2026-04-09	25.0400	25.0400	25.0400	25.0400	-7.431%	1	973	-46.486%
2026-03-31	27.0000	27.0500	27.0000	27.0500	+1.311%	12	974	-50.462%
2026-03-26	26.7000	26.7000	26.7000	26.7000	+1.521%	1	984	-49.813%
2026-03-20	26.2700	26.3000	26.2700	26.3000	+38.786%	61	984	-49.049%
2026-03-16	18.9500	18.9500	18.9500	18.9500	-1.302%	1	1,043	-29.288%
2026-02-26	19.2000	19.2000	19.2000	19.2000	-1.285%	1	1,042	-30.208%
2026-02-20	19.4500	19.4500	19.4500	19.4500	-3.617%	3	1,041	-31.105%
2026-02-13	20.1800	20.1800	20.1800	20.1800	+1.868%	4	1,040	-33.598%
2026-01-26	19.8200	19.8200	19.5100	19.8100	+1.434%	3	1,040	-32.357%
2026-01-16	19.5300	19.5300	19.5300	19.5300	-3.556%	1	1,036	-31.388%
2026-01-09	20.2500	20.2500	20.2500	20.2500	+4.274%	12	1,036	-33.827%
2025-12-15	19.4200	19.4200	19.4200	19.4200	-2.949%	5	1,024	-30.999%
2025-11-25	20.0100	20.0100	20.0100	20.0100	-0.547%	6	1,019	-33.033%
2025-11-20	20.1200	20.1200	20.1200	20.1200	+11.038%	1	1,016	-33.400%
2025-11-13	18.1200	18.1200	18.1200	18.1200	+5.841%	60	1,016	-26.049%
2025-11-12	17.1200	17.1200	17.1200	17.1200	+3.632%	10	956	-21.729%
2025-11-11	16.5200	16.5200	16.5200	16.5200	+2.609%	1	966	-18.886%
2025-11-10	16.1000	16.1000	16.1000	16.1000	+1.899%	1	966	-16.770%
2025-11-06	15.8500	15.8500	15.8000	15.8000	+16.433%	77	966	-15.190%
2025-11-04	13.5700	13.5700	13.5700	13.5700	+14.515%	1	889	-1.253%
2025-10-28	13.4600	13.4600	11.8500	11.8500	-8.776%	5	889	+13.080%
2025-10-24	12.9900	12.9900	12.9900	12.9900	-2.769%	3	891	+3.156%
2025-10-23	13.3600	13.3600	13.3600	13.3600	+10.871%	1	888	+0.299%
2025-10-22	12.0500	12.0500	12.0500	12.0500	+6.637%	8	887	+11.203%
2025-10-16	11.3000	11.3000	11.3000	11.3000	-1.739%	1	879	+18.584%
2025-10-15	11.5000	11.5000	11.5000	11.5000	+0.437%	1	878	+16.522%
2025-10-14	11.3000	11.4500	11.3000	11.4500	+4.091%	75	877	+17.031%
2025-10-13	11.0000	11.0000	11.0000	11.0000	-3.930%	20	839	+21.818%
2025-10-10	11.4500	11.4500	11.4500	11.4500	+7.310%	8	839	+17.031%
2025-10-07	10.6700	10.6700	10.6700	10.6700	-14.640%	1	833	+25.586%
2025-09-23	12.5000	12.5000	12.5000	12.5000	0.000%	10	833	+7.200%
2025-09-12	12.5000	12.5000	12.5000	12.5000	-4.580%	20	843	+7.200%
2025-09-11	13.1000	13.1000	13.0500	13.1000	+2.344%	152	843	+2.290%
2025-09-10	12.8000	12.8000	12.8000	12.8000	-8.375%	20	743	+4.688%
2025-08-21	13.9700	13.9700	13.9700	13.9700	+7.296%	36	743	-4.080%
2025-08-15	13.0200	13.0200	13.0200	13.0200	+0.308%	3	779	+2.919%
2025-08-14	12.9800	12.9800	12.9800	12.9800	+2.366%	2	782	+3.236%
2025-08-12	12.6400	12.6800	12.6400	12.6800	-0.938%	7	782	+5.678%
2025-08-11	12.7200	12.8000	12.7000	12.8000	-5.813%	5	789	+4.688%
2025-08-08	12.9200	13.5900	12.9200	13.5900	+6.172%	33	790	-1.398%
2025-08-07	12.8000	12.8000	12.8000	12.8000	-2.513%	1	761	+4.688%
2025-08-06	13.5700	13.5700	13.0500	13.1300	+23.868%	5	761	+2.056%
2025-08-04	10.4800	10.6000	10.4800	10.6000	+4.640%	3	761	+26.415%
2025-07-30	10.1300	10.1300	10.1300	10.1300	+2.843%	2	761	+32.280%
2025-07-28	9.9500	9.9500	9.8500	9.8500	-13.216%	2	760	+36.041%
2025-07-25	11.3500	11.3500	11.3500	11.3500	-10.630%	1	759	+18.062%
2025-07-22	12.7000	12.7000	12.7000	12.7000	+5.833%	1	759	+5.512%
2025-07-21	12.0800	12.0800	11.6000	12.0000	-3.614%	19	759	+11.667%
2025-07-18	12.4500	12.4500	12.4500	12.4500	-2.353%	4	765	+7.631%
2025-07-16	12.7500	12.7500	12.7500	12.7500	-1.009%	5	765	+5.098%
2025-07-15	12.8800	12.8800	12.8800	12.8800	-8.717%	1	764	+4.037%
2025-07-10	14.1100	14.1100	14.1100	14.1100	-7.475%	1	765	-5.032%
2025-07-07	15.2500	15.2500	15.2500	15.2500	-0.651%	2	764	-12.131%
2025-07-01	15.3500	15.3500	15.3500	15.3500	+1.387%	1	764	-12.704%
2025-06-27	15.1400	15.1400	15.1400	15.1400	-15.889%	1	764	-11.493%
2025-05-15	18.0000	18.0000	18.0000	18.0000	+2.389%	1	764	-25.556%
2025-05-14	16.4400	17.5800	16.4400	17.5800	-20.018%	2	765	-23.777%
2025-05-09	21.9700	21.9800	21.9700	21.9800	+4.171%	20	766	-39.035%
2025-04-24	21.1000	21.1000	21.1000	21.1000	-9.052%	10	776	-36.493%
2025-04-22	23.2000	23.2000	23.2000	23.2000	-1.653%	1	766	-42.241%
2025-04-21	23.5900	23.5900	23.5900	23.5900	+0.812%	1	765	-43.196%
2025-04-07	23.4000	23.4000	23.4000	23.4000	+11.748%	50	764	-42.735%
2025-03-26	20.9400	20.9400	20.9400	20.9400	+3.921%	5	814	-36.008%
2025-03-18	20.1500	20.1500	20.1500	20.1500	+21.752%	5	809	-33.499%
2025-02-26	16.5500	16.5500	16.5500	16.5500	-2.647%	1	804	-19.033%
2025-02-18	17.0000	17.0000	17.0000	17.0000	-30.041%	1	805	-21.176%
2025-02-05	24.3000	24.3000	24.3000	24.3000	+1.461%	25	805	-44.856%
2025-01-23	23.9500	23.9500	23.9500	23.9500	+13.292%	4	780	-44.050%
2024-12-02	21.1400	21.1400	21.1400	21.1400	-8.997%	1	780	-36.613%
2024-11-25	23.2300	23.2300	23.2300	23.2300	-26.557%	1	780	-42.316%
2024-11-14	31.4000	31.6300	31.4000	31.6300	+18.376%	190	779	-57.635%
2024-11-05	26.7200	26.7200	26.7200	26.7200	-1.945%	1	789	-49.850%
2024-11-01	26.5000	27.2500	26.5000	27.2500	+5.620%	800	788	-50.826%
2024-10-31	25.3500	25.8000	25.3500	25.8000	+11.399%	20	1,188	-48.062%
2024-10-30	23.1600	23.1600	23.1600	23.1600	+42.963%	10	1,208	-42.142%
2024-10-29	16.5000	16.5000	16.2000	16.2000	-3.284%	3	1,208	-17.284%
2024-10-25	16.7600	16.7600	16.7500	16.7500	-0.534%	200	1,209	-20.000%
2024-10-18	16.8400	16.8400	16.8400	16.8400	+2.247%	12	1,109	-20.428%
2024-10-14	16.4700	16.4700	16.4700	16.4700	-5.886%	80	1,109	-18.640%
2024-10-10	17.5000	17.5000	17.5000	17.5000	+2.941%	1	1,109	-23.429%
2024-10-07	17.0000	17.0000	17.0000	17.0000	-5.028%	10	1,110	-21.176%
2024-10-03	17.9000	17.9000	17.9000	17.9000	-2.717%	20	1,120	-25.140%
2024-10-01	18.4000	18.4000	18.4000	18.4000	0.000%	4	1,120	-27.174%