Dark

SMCI20261218P49
SMCI Dec 18 2026 49.00 Put (SMCI261218P00049000)
option OPRA

EOD

Sep 15, 2026

14.70+21.992%(+2.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	14.7000	14.7000	14.7000	14.7000	+21.992%	3	1,780	0.000%
2026-09-08	12.0500	12.0500	12.0500	12.0500	-14.841%	5	1,783	+21.992%
2026-08-31	14.1500	14.1500	14.1500	14.1500	+3.285%	2	1,783	+3.887%
2026-08-28	13.6000	13.7000	13.6000	13.7000	-1.439%	19	1,785	+7.299%
2026-08-27	13.5000	13.9000	13.5000	13.9000	-0.714%	17	1,785	+5.755%
2026-08-25	14.0000	14.0500	14.0000	14.0000	-6.040%	16	1,784	+5.000%
2026-08-20	14.2500	14.9000	14.2500	14.9000	+0.269%	60	1,783	-1.342%
2026-08-18	14.8600	14.8600	14.8600	14.8600	+4.281%	7	1,787	-1.077%
2026-08-17	14.2500	14.2500	14.2500	14.2500	-9.924%	4	1,794	+3.158%
2026-08-12	15.4000	15.8200	15.4000	15.8200	-26.247%	9	1,790	-7.080%
2026-06-29	21.4500	21.4500	21.4500	21.4500	+12.186%	2	1,784	-31.469%
2026-06-23	18.9700	19.1200	18.9700	19.1200	+6.104%	12	1,786	-23.117%
2026-06-22	18.2500	18.2500	18.0100	18.0200	-0.111%	12	1,797	-18.424%
2026-06-10	17.9200	18.0800	17.9200	18.0400	+44.320%	13	1,788	-18.514%
2026-06-03	12.5000	12.5000	12.5000	12.5000	+6.929%	4	1,788	+17.600%
2026-06-02	11.6900	11.6900	11.6900	11.6900	-38.828%	10	1,784	+25.749%
2026-05-21	19.1100	19.1100	19.1100	19.1100	-30.383%	40	1,778	-23.077%
2026-04-07	27.4500	27.4500	27.4500	27.4500	+2.235%	5	1,798	-46.448%
2026-04-02	26.8500	26.8500	26.8500	26.8500	-4.107%	15	1,813	-45.251%
2026-03-30	28.0000	28.0000	28.0000	28.0000	+1.929%	6	1,813	-47.500%
2026-03-20	27.4700	27.4700	27.4700	27.4700	+42.037%	2	1,813	-46.487%
2026-03-04	19.3400	19.3400	19.3400	19.3400	-0.566%	40	1,813	-23.992%
2026-02-25	19.4500	19.4500	19.4500	19.4500	-7.160%	5	1,792	-24.422%
2026-01-27	20.9500	20.9500	20.9500	20.9500	-8.355%	1	1,792	-29.833%
2026-01-13	21.6500	22.8600	21.6500	22.8600	+4.146%	29	1,791	-35.696%
2026-01-08	21.9500	21.9500	21.9500	21.9500	+1.152%	10	1,796	-33.030%
2026-01-07	21.6500	21.7000	21.6500	21.7000	+0.277%	2	1,786	-32.258%
2025-12-31	21.6400	21.6400	21.6400	21.6400	+2.075%	1	1,787	-32.070%
2025-12-26	21.2000	21.2000	21.2000	21.2000	+10.705%	5	1,787	-30.660%
2025-12-09	19.1500	19.1500	19.1500	19.1500	+4.076%	2	1,784	-23.238%
2025-11-13	18.4000	18.4000	18.4000	18.4000	+6.052%	1	1,786	-20.109%
2025-11-12	17.6700	17.7800	17.3500	17.3500	0.000%	25	1,786	-15.274%
2025-11-11	17.4500	17.4500	17.3500	17.3500	+4.392%	14	1,805	-15.274%
2025-11-10	16.7200	16.7200	16.6200	16.6200	-2.807%	25	1,806	-11.552%
2025-11-07	17.1000	17.1000	17.1000	17.1000	+0.825%	1	1,781	-14.035%
2025-11-06	16.9600	16.9600	16.9600	16.9600	+30.462%	1	1,781	-13.325%
2025-10-31	13.0000	13.0000	13.0000	13.0000	-3.917%	3	1,782	+13.077%
2025-10-24	13.5300	13.5300	13.5300	13.5300	+11.818%	2	1,782	+8.647%
2025-10-16	11.8500	12.1000	11.8500	12.1000	+0.415%	6	1,782	+21.488%
2025-10-15	11.9500	12.0500	11.9500	12.0500	+1.688%	19	1,777	+21.992%
2025-10-14	11.8500	11.8500	11.8500	11.8500	+3.493%	69	1,767	+24.051%
2025-10-13	11.5000	11.5000	11.4500	11.4500	-3.376%	11	1,757	+28.384%
2025-10-10	11.8500	11.8500	11.8500	11.8500	+11.268%	1	1,747	+24.051%
2025-10-09	10.7500	10.9000	10.6500	10.6500	-6.579%	67	1,746	+38.028%
2025-10-03	11.4000	11.4000	11.4000	11.4000	+0.176%	15	1,699	+28.947%
2025-10-02	11.3800	11.3800	11.3800	11.3800	-7.854%	3	1,684	+29.174%
2025-10-01	12.3500	12.3500	12.3500	12.3500	-6.792%	100	1,681	+19.028%
2025-09-23	13.2500	13.2500	13.2500	13.2500	-3.285%	15	1,681	+10.943%
2025-09-11	13.7000	13.7500	13.7000	13.7000	0.000%	576	1,681	+7.299%
2025-09-10	13.7000	13.7000	13.7000	13.7000	-0.725%	500	1,806	+7.299%
2025-08-19	13.8000	13.8000	13.8000	13.8000	+3.293%	500	1,546	+6.522%
2025-08-14	13.5000	13.5000	13.3600	13.3600	+0.983%	2	1,046	+10.030%
2025-08-13	13.5000	13.5000	13.2300	13.2300	-0.377%	3	1,046	+11.111%
2025-08-12	13.2800	13.2800	13.2800	13.2800	+0.989%	15	1,047	+10.693%
2025-08-07	13.2000	13.2000	13.0000	13.1500	-3.663%	103	1,062	+11.787%
2025-08-06	13.8000	13.8000	13.6500	13.6500	+20.264%	2	961	+7.692%
2025-08-05	11.1500	11.3500	11.1500	11.3500	+7.278%	4	961	+29.515%
2025-07-31	10.2000	10.5800	10.2000	10.5800	+2.918%	4	965	+38.941%
2025-07-30	10.4800	10.4800	10.1800	10.2800	-2.188%	12	965	+42.996%
2025-07-29	10.5100	10.5100	10.5100	10.5100	-21.273%	10	975	+39.867%
2025-07-22	13.3000	13.3500	13.3000	13.3500	+5.701%	12	970	+10.112%
2025-07-21	12.5400	12.6300	12.5400	12.6300	-3.218%	16	968	+16.390%
2025-07-18	13.0500	13.0500	13.0500	13.0500	-0.382%	7	968	+12.644%
2025-07-16	13.2500	13.2500	13.1000	13.1000	-1.132%	23	968	+12.214%
2025-07-15	13.6500	13.6500	13.2200	13.2500	-8.304%	19	965	+10.943%
2025-07-14	14.4500	14.4500	14.4500	14.4500	-0.687%	25	957	+1.730%
2025-07-10	14.5500	14.5500	14.5500	14.5500	-7.970%	5	957	+1.031%
2025-07-07	15.9000	15.9000	15.8100	15.8100	-10.930%	2	952	-7.021%
2025-06-04	17.7500	17.7500	17.7500	17.7500	-2.204%	1	952	-17.183%
2025-05-20	18.1500	18.1500	18.1500	18.1500	+1.397%	1	953	-19.008%
2025-05-16	17.9000	17.9000	17.9000	17.9000	-3.763%	2	953	-17.877%
2025-05-14	18.1000	18.6000	18.0500	18.6000	-4.859%	55	954	-20.968%
2025-05-13	19.5500	19.5500	19.5500	19.5500	-18.440%	3	954	-24.808%
2025-04-21	23.9700	23.9700	23.9700	23.9700	+9.452%	1	957	-38.673%
2025-04-09	24.3500	24.3500	21.8500	21.9000	-3.524%	440	958	-32.877%
2025-04-08	22.8000	22.8000	22.7000	22.7000	+38.753%	374	1,263	-35.242%
2025-02-21	16.3600	16.3600	16.3600	16.3600	-7.831%	4	1,637	-10.147%
2025-02-18	17.7500	17.7500	17.7500	17.7500	-7.214%	10	1,635	-17.183%
2025-02-14	19.1300	19.1300	19.1300	19.1300	-8.029%	8	1,639	-23.157%
2025-02-12	20.8100	20.8100	20.8000	20.8000	-16.966%	9	1,639	-29.327%
2025-02-05	25.0500	25.0500	25.0500	25.0500	+4.812%	18	1,643	-41.317%
2025-01-22	23.9000	23.9000	23.9000	23.9000	-1.525%	3	1,625	-38.494%
2025-01-21	24.2700	24.2700	24.2700	24.2700	+8.591%	1	1,622	-39.431%
2025-01-07	22.3500	22.3500	22.3500	22.3500	-9.915%	2	1,622	-34.228%
2024-12-30	24.8100	24.8100	24.8100	24.8100	+6.253%	2	1,623	-40.750%
2024-12-17	23.3500	23.3500	23.3500	23.3500	-0.554%	4	1,623	-37.045%
2024-12-13	23.4800	23.4800	23.4800	23.4800	+16.123%	4	1,619	-37.394%
2024-12-09	20.2200	20.2200	20.2200	20.2200	-29.792%	10	1,621	-27.300%
2024-11-20	28.2500	28.8000	28.2500	28.8000	-5.450%	4	1,621	-48.958%
2024-11-18	30.4600	30.4600	30.4600	30.4600	-7.697%	1	1,621	-51.740%
2024-11-15	33.4500	33.4500	33.0000	33.0000	+20.438%	130	1,620	-55.455%
2024-11-07	27.4000	27.4000	27.4000	27.4000	+1.859%	3	1,645	-46.350%
2024-11-05	27.7000	28.0000	26.9000	26.9000	0.000%	1,259	1,648	-45.353%