Dark

SMCI20261218P5
SMCI Dec 18 2026 5.00 Put (SMCI261218P00005000)
option OPRA

EOD

Sep 17, 2026

0.0100-83.333%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0100	0.0100	0.0100	-83.333%	1	918	0.000%
2026-09-16	0.0600	0.0600	0.0600	0.0600	+500.000%	1	919	-83.333%
2026-09-15	0.0100	0.0100	0.0100	0.0100	-80.000%	1	919	0.000%
2026-09-14	0.0500	0.0500	0.0200	0.0500	+150.000%	10	919	-80.000%
2026-09-11	0.0200	0.0200	0.0200	0.0200	-60.000%	15	921	-50.000%
2026-09-09	0.0500	0.0500	0.0500	0.0500	+66.667%	2	936	-80.000%
2026-08-26	0.0900	0.0900	0.0300	0.0300	+50.000%	18	936	-66.667%
2026-08-25	0.0200	0.0200	0.0200	0.0200	0.000%	4	943	-50.000%
2026-08-21	0.0700	0.0700	0.0200	0.0200	-33.333%	10	943	-50.000%
2026-08-20	0.0700	0.0700	0.0200	0.0300	0.000%	8	947	-66.667%
2026-08-19	0.0400	0.0700	0.0300	0.0300	+50.000%	17	950	-66.667%
2026-08-18	0.0700	0.0700	0.0200	0.0200	-50.000%	3	950	-50.000%
2026-08-17	0.0400	0.0400	0.0400	0.0400	0.000%	2	950	-75.000%
2026-08-14	0.0600	0.0800	0.0200	0.0400	-42.857%	28	948	-75.000%
2026-08-13	0.0700	0.0700	0.0300	0.0700	+250.000%	23	952	-85.714%
2026-08-12	0.0900	0.0900	0.0200	0.0200	0.000%	87	946	-50.000%
2026-08-11	0.0200	0.0300	0.0200	0.0200	-33.333%	29	967	-50.000%
2026-08-10	0.0500	0.0500	0.0300	0.0300	-40.000%	102	969	-66.667%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-16.667%	2	967	-80.000%
2026-08-03	0.0600	0.0600	0.0600	0.0600	-57.143%	1	966	-83.333%
2026-07-29	0.1400	0.1400	0.1400	0.1400	+100.000%	1	967	-92.857%
2026-07-28	0.1000	0.1000	0.0700	0.0700	+40.000%	2	966	-85.714%
2026-07-22	0.1200	0.1200	0.0500	0.0500	-28.571%	66	965	-80.000%
2026-07-21	0.0700	0.0700	0.0700	0.0700	+40.000%	1	906	-85.714%
2026-07-17	0.0500	0.0500	0.0500	0.0500	+66.667%	1	905	-80.000%
2026-06-25	0.0800	0.0800	0.0300	0.0300	-62.500%	160	904	-66.667%
2026-06-24	0.0700	0.0800	0.0700	0.0800	-33.333%	12	928	-87.500%
2026-06-05	0.1200	0.1200	0.1200	0.1200	+9.091%	10	929	-91.667%
2026-06-04	0.1100	0.1100	0.1100	0.1100	-45.000%	1	922	-90.909%
2026-06-02	0.2000	0.2000	0.2000	0.2000	+33.333%	1	922	-95.000%
2026-05-27	0.1500	0.1500	0.1500	0.1500	+50.000%	1	921	-93.333%
2026-05-19	0.1000	0.1000	0.1000	0.1000	-9.091%	10	921	-90.000%
2026-05-14	0.1100	0.1100	0.1100	0.1100	-26.667%	7	916	-90.909%
2026-05-11	0.1000	0.1500	0.0700	0.1500	0.000%	67	909	-93.333%
2026-05-07	0.1400	0.1500	0.1400	0.1500	0.000%	35	922	-93.333%
2026-05-05	0.0800	0.1500	0.0800	0.1500	+7.143%	169	890	-93.333%
2026-04-27	0.1400	0.1400	0.1400	0.1400	-30.000%	1	767	-92.857%
2026-04-21	0.2100	0.2100	0.1900	0.2000	+33.333%	5	765	-95.000%
2026-04-20	0.1500	0.1500	0.1500	0.1500	-50.000%	5	765	-93.333%
2026-04-14	0.3000	0.3000	0.3000	0.3000	0.000%	1	765	-96.667%
2026-04-13	0.3000	0.3400	0.3000	0.3000	+20.000%	12	765	-96.667%
2026-04-10	0.3100	0.3100	0.2500	0.2500	-28.571%	2	765	-96.000%
2026-04-09	0.3500	0.3500	0.3500	0.3500	-5.405%	44	764	-97.143%
2026-04-08	0.3700	0.3700	0.3700	0.3700	-5.128%	1	720	-97.297%
2026-04-06	0.3700	0.3900	0.3700	0.3900	+21.875%	3	720	-97.436%
2026-04-02	0.3200	0.3200	0.3200	0.3200	-5.882%	1	723	-96.875%
2026-04-01	0.3400	0.3400	0.3400	0.3400	0.000%	1	723	-97.059%
2026-03-30	0.3000	0.3800	0.3000	0.3400	-2.857%	15	722	-97.059%
2026-03-26	0.3500	0.3500	0.3500	0.3500	+9.375%	2	723	-97.143%
2026-03-25	0.3300	0.3300	0.3200	0.3200	-11.111%	2	723	-96.875%
2026-03-23	0.3300	0.3600	0.3300	0.3600	-2.703%	49	724	-97.222%
2026-03-20	0.1400	0.5200	0.1400	0.3700	+236.364%	84	721	-97.297%
2026-03-19	0.1100	0.1100	0.1100	0.1100	-8.333%	5	713	-90.909%
2026-03-09	0.1200	0.1200	0.1200	0.1200	0.000%	16	713	-91.667%
2026-03-02	0.1200	0.1200	0.1200	0.1200	+50.000%	1	697	-91.667%
2026-02-19	0.0800	0.0800	0.0800	0.0800	+14.286%	100	697	-87.500%
2026-02-11	0.0900	0.0900	0.0500	0.0700	-12.500%	10	753	-85.714%
2026-02-06	0.0800	0.0800	0.0800	0.0800	-27.273%	2	752	-87.500%
2026-02-03	0.1000	0.1100	0.1000	0.1100	-21.429%	3	752	-90.909%
2026-02-02	0.1300	0.1400	0.1200	0.1400	+7.692%	5	753	-92.857%
2026-01-29	0.1400	0.1400	0.0900	0.1300	+44.444%	4	748	-92.308%
2026-01-28	0.0900	0.0900	0.0900	0.0900	-40.000%	1	748	-88.889%
2026-01-27	0.1700	0.1700	0.1500	0.1500	+7.143%	2	749	-93.333%
2026-01-21	0.1400	0.1400	0.1400	0.1400	-6.667%	1	751	-92.857%
2026-01-12	0.1600	0.1600	0.1500	0.1500	-11.765%	9	751	-93.333%
2026-01-05	0.1800	0.1800	0.1700	0.1700	0.000%	54	692	-94.118%
2026-01-02	0.1700	0.1700	0.1700	0.1700	-15.000%	2	692	-94.118%
2025-12-31	0.2000	0.2000	0.2000	0.2000	-9.091%	1	690	-95.000%
2025-12-26	0.1800	0.2200	0.1700	0.2200	+29.412%	119	690	-95.455%
2025-12-24	0.1700	0.1700	0.1700	0.1700	-37.037%	1	627	-94.118%
2025-12-19	0.1900	0.2700	0.1900	0.2700	+68.750%	2	627	-96.296%
2025-12-17	0.1800	0.1800	0.1600	0.1600	-27.273%	51	625	-93.750%
2025-12-01	0.2200	0.2200	0.2200	0.2200	-4.348%	6	597	-95.455%
2025-11-25	0.2300	0.2300	0.2300	0.2300	+15.000%	2	591	-95.652%
2025-11-18	0.2000	0.2000	0.2000	0.2000	-13.043%	1	589	-95.000%
2025-11-13	0.2200	0.2300	0.2200	0.2300	+4.545%	2	589	-95.652%
2025-11-10	0.2200	0.2200	0.2200	0.2200	+4.762%	1	587	-95.455%
2025-11-05	0.2100	0.2100	0.2100	0.2100	+40.000%	5	586	-95.238%
2025-08-28	0.1400	0.1500	0.1400	0.1500	+15.385%	15	586	-93.333%
2025-08-27	0.1400	0.1400	0.1300	0.1300	-13.333%	15	571	-92.308%
2025-08-26	0.1500	0.1500	0.1500	0.1500	0.000%	250	556	-93.333%
2025-08-25	0.1500	0.1500	0.1500	0.1500	-37.500%	16	349	-93.333%
2025-08-06	0.2400	0.2400	0.2400	0.2400	+20.000%	1	350	-95.833%
2025-07-25	0.2000	0.2000	0.2000	0.2000	0.000%	15	349	-95.000%
2025-07-23	0.2000	0.2000	0.2000	0.2000	0.000%	5	349	-95.000%
2025-07-22	0.2000	0.2000	0.2000	0.2000	-16.667%	3	349	-95.000%
2025-06-17	0.2500	0.2500	0.2400	0.2400	-4.000%	15	346	-95.833%
2025-06-16	0.2600	0.2600	0.2500	0.2500	-3.846%	15	342	-96.000%
2025-06-12	0.2600	0.2600	0.2600	0.2600	0.000%	15	327	-96.154%
2025-06-11	0.2600	0.2600	0.2600	0.2600	0.000%	15	312	-96.154%
2025-06-10	0.2600	0.2600	0.2600	0.2600	0.000%	15	297	-96.154%
2025-06-09	0.2600	0.2600	0.2600	0.2600	0.000%	15	282	-96.154%
2025-06-06	0.2600	0.2600	0.2600	0.2600	0.000%	30	267	-96.154%
2025-06-05	0.2600	0.2600	0.2600	0.2600	+4.000%	15	252	-96.154%
2025-06-04	0.2600	0.2600	0.2500	0.2500	0.000%	15	222	-96.000%
2025-06-03	0.2600	0.2600	0.2500	0.2500	-10.714%	15	222	-96.000%
2025-06-02	0.2800	0.2800	0.2800	0.2800	0.000%	15	207	-96.429%
2025-05-30	0.2800	0.2800	0.2800	0.2800	0.000%	2	192	-96.429%
2025-05-29	0.2800	0.2800	0.2800	0.2800	+3.704%	15	193	-96.429%
2025-05-27	0.2800	0.2800	0.2700	0.2700	-22.857%	17	193	-96.296%
2025-05-23	0.3500	0.3500	0.3500	0.3500	+25.000%	2	176	-97.143%
2025-05-22	0.2800	0.2800	0.2800	0.2800	0.000%	15	176	-96.429%
2025-05-21	0.2800	0.2800	0.2800	0.2800	0.000%	15	169	-96.429%
2025-05-20	0.2800	0.2800	0.2800	0.2800	0.000%	5	169	-96.429%
2025-05-16	0.2800	0.2800	0.2800	0.2800	0.000%	30	169	-96.429%
2025-05-15	0.2800	0.2800	0.2800	0.2800	-37.778%	10	160	-96.429%
2025-04-30	0.4500	0.4500	0.4500	0.4500	-23.729%	1	150	-97.778%
2025-04-07	0.5900	0.5900	0.5900	0.5900	-1.667%	1	149	-98.305%
2025-04-04	0.6000	0.6000	0.6000	0.6000	+50.000%	10	149	-98.333%
2025-02-26	0.4100	0.4100	0.4000	0.4000	-32.203%	15	144	-97.500%
2025-02-25	0.6000	0.6000	0.5900	0.5900	+18.000%	2	144	-98.305%
2025-02-24	0.5000	0.5000	0.5000	0.5000	-12.281%	100	142	-98.000%
2025-02-14	0.5000	0.5700	0.5000	0.5700	-12.308%	20	42	-98.246%
2025-02-13	0.6500	0.6500	0.6500	0.6500	-13.333%	5	47	-98.462%
2025-02-10	0.7500	0.7500	0.7500	0.7500	-21.053%	2	47	-98.667%
2025-01-27	0.9500	0.9500	0.9500	0.9500	+11.765%	1	45	-98.947%
2025-01-24	0.8500	0.8500	0.8500	0.8500	+10.390%	2	44	-98.824%
2025-01-17	0.7700	0.7700	0.7700	0.7700	-4.938%	2	42	-98.701%
2025-01-13	0.8100	0.8100	0.8100	0.8100	-4.706%	10	42	-98.765%
2025-01-02	0.8500	0.8500	0.8500	0.8500	-1.163%	5	32	-98.824%
2024-12-31	0.8600	0.8600	0.8600	0.8600	-4.444%	10	35	-98.837%
2024-12-27	0.9000	0.9000	0.9000	0.9000	-2.174%	4	35	-98.889%
2024-12-26	0.9200	0.9200	0.9200	0.9200	-3.158%	10	35	-98.913%
2024-12-16	1.0800	1.1700	0.9500	0.9500	0.000%	7	35	-98.947%
2024-12-04	0.9500	0.9500	0.9500	0.9500	-12.844%	5	28	-98.947%
2024-12-02	1.0500	1.1000	1.0000	1.0900	+5.825%	9	23	-99.083%
2024-11-26	1.0300	1.0300	1.0300	1.0300	-14.167%	5	15	-99.029%
2024-11-19	1.2000	1.2000	1.1600	1.2000	-53.846%	3	10	-99.167%
2024-11-18	2.6000	2.6000	2.6000	2.6000	+53.846%	1	8	-99.615%
2024-11-15	1.6500	1.6900	1.6500	1.6900	0.000%	16	0	-99.408%