Dark

SMCI20261218P52
SMCI Dec 18 2026 52.00 Put (SMCI261218P00052000)
option OPRA

EOD

Sep 17, 2026

13.89-12.915%(-2.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.8900	13.8900	13.8900	13.8900	-12.915%	1	1,040	0.000%
2026-09-14	16.1500	16.1500	15.9500	15.9500	-2.147%	8	1,041	-12.915%
2026-08-28	16.3000	16.3000	16.3000	16.3000	-0.912%	3	1,040	-14.785%
2026-08-27	16.0500	16.4500	16.0500	16.4500	-0.904%	17	1,040	-15.562%
2026-08-26	16.6000	16.6000	16.6000	16.6000	0.000%	1	1,040	-16.325%
2026-08-25	16.5500	16.6000	16.4500	16.6000	-9.041%	47	1,041	-16.325%
2026-08-24	18.2000	18.2500	18.2000	18.2500	+3.989%	14	1,046	-23.890%
2026-08-20	16.9000	17.5500	16.9000	17.5500	+18.581%	24	1,060	-20.855%
2026-08-13	15.9000	15.9000	14.8000	14.8000	-18.232%	10	1,086	-6.149%
2026-08-12	18.4000	18.4000	18.1000	18.1000	-21.202%	27	1,081	-23.260%
2026-08-06	22.9700	22.9700	22.9700	22.9700	-17.225%	1	1,087	-39.530%
2026-07-16	27.7500	27.7500	27.7500	27.7500	+39.798%	1	1,087	-49.946%
2026-06-22	19.8500	19.8500	19.8500	19.8500	-19.276%	1	1,087	-30.025%
2026-06-11	24.5900	24.5900	24.5900	24.5900	+47.422%	50	1,087	-43.514%
2026-06-05	16.6800	16.6800	16.6800	16.6800	+15.833%	4	1,087	-16.727%
2026-06-03	14.5000	14.5000	14.4000	14.4000	+6.195%	9	1,087	-3.542%
2026-06-02	13.6400	13.6400	13.5500	13.5600	-12.119%	10	1,088	+2.434%
2026-05-29	15.0000	15.4300	14.9600	15.4300	-33.834%	14	1,087	-9.981%
2026-05-18	23.3200	23.3200	23.3200	23.3200	-7.313%	50	1,086	-40.437%
2026-04-27	24.7900	25.1600	24.7900	25.1600	+4.312%	2	1,086	-44.793%
2026-04-21	24.1200	24.1200	24.1200	24.1200	-1.551%	1	1,088	-42.413%
2026-04-20	24.5000	24.5000	24.5000	24.5000	-3.922%	1	1,088	-43.306%
2026-04-15	25.5000	25.5000	25.5000	25.5000	-21.077%	1	1,088	-45.529%
2026-03-23	32.3100	32.3100	32.3100	32.3100	+2.571%	2	1,089	-57.010%
2026-03-20	30.2200	31.5000	30.2200	31.5000	+40.814%	2	1,089	-55.905%
2026-03-05	22.3700	22.3700	22.3700	22.3700	+3.088%	1	1,089	-37.908%
2026-02-25	21.7000	21.7000	21.7000	21.7000	+0.556%	1	1,089	-35.991%
2026-02-09	21.5800	21.5800	21.5800	21.5800	-1.909%	1	1,089	-35.635%
2026-02-06	22.0000	22.0000	22.0000	22.0000	-3.551%	2	1,089	-36.864%
2026-01-23	22.8000	22.8100	22.8000	22.8100	-5.353%	41	1,089	-39.106%
2025-12-18	24.1000	24.1000	24.1000	24.1000	+5.011%	1	1,049	-42.365%
2025-12-16	22.9500	22.9500	22.9500	22.9500	+2.091%	5	1,049	-39.477%
2025-12-12	22.4800	22.4800	22.4800	22.4800	-6.255%	1	1,049	-38.212%
2025-11-21	23.9800	23.9800	23.9800	23.9800	+15.067%	2	1,049	-42.077%
2025-11-14	22.1400	22.1400	20.8400	20.8400	-1.698%	7	1,047	-33.349%
2025-11-13	20.7600	21.2000	20.7600	21.2000	+7.888%	7	1,047	-34.481%
2025-11-11	19.6500	19.6500	19.6500	19.6500	+4.688%	8	1,047	-29.313%
2025-11-10	18.6000	18.7700	18.6000	18.7700	-6.384%	20	1,048	-25.999%
2025-11-07	19.7300	20.0500	19.7000	20.0500	+7.105%	15	1,048	-30.723%
2025-11-06	18.7500	18.7500	18.6500	18.7200	+5.109%	10	1,043	-25.801%
2025-11-05	17.8100	17.8100	17.8100	17.8100	+21.404%	1	1,046	-22.010%
2025-10-27	14.6700	14.6700	14.6700	14.6700	-5.841%	1	1,045	-5.317%
2025-10-23	15.5800	15.5800	15.5800	15.5800	+8.194%	1	1,045	-10.847%
2025-10-22	14.4000	14.4000	14.4000	14.4000	+8.679%	3	1,044	-3.542%
2025-10-20	13.3000	13.3000	13.2500	13.2500	-8.304%	6	1,041	+4.830%
2025-10-17	14.2000	14.5000	14.2000	14.4500	+3.957%	18	1,037	-3.875%
2025-10-16	13.7000	13.9000	13.7000	13.9000	+2.056%	128	1,036	-0.072%
2025-10-15	13.6200	13.6200	13.6200	13.6200	+0.889%	1	936	+1.982%
2025-10-13	13.5000	13.5000	13.5000	13.5000	-3.778%	5	935	+2.889%
2025-10-10	13.8500	14.0500	13.6800	14.0300	+12.691%	24	940	-0.998%
2025-10-09	12.4500	12.4500	12.4500	12.4500	+1.220%	34	936	+11.566%
2025-10-08	12.2500	12.3000	12.2500	12.3000	-3.681%	11	917	+12.927%
2025-10-07	12.8000	12.8000	12.7600	12.7700	-1.769%	65	874	+8.771%
2025-10-06	13.0000	13.0000	13.0000	13.0000	-3.704%	1	874	+6.846%
2025-10-03	13.5000	13.5000	13.5000	13.5000	-8.537%	1	873	+2.889%
2025-09-30	14.7600	14.7600	14.7600	14.7600	-5.987%	6	872	-5.894%
2025-09-26	15.5500	15.7000	15.5500	15.7000	+6.441%	2	866	-11.529%
2025-09-22	14.9500	14.9500	14.7500	14.7500	+0.340%	23	867	-5.831%
2025-09-12	14.7000	14.7000	14.7000	14.7000	-6.667%	1	870	-5.510%
2025-09-11	15.7000	15.7500	15.7000	15.7500	-8.430%	40	870	-11.810%
2025-09-08	17.2000	17.2000	17.2000	17.2000	+2.381%	1	849	-19.244%
2025-08-20	16.8000	16.8000	16.8000	16.8000	+7.348%	1	850	-17.321%
2025-08-14	15.6500	15.6500	15.6500	15.6500	-4.105%	5	851	-11.246%
2025-08-06	16.3100	16.3200	16.3100	16.3200	+27.103%	15	856	-14.890%
2025-08-05	12.3100	12.8400	12.3100	12.8400	+6.028%	4	846	+8.178%
2025-07-31	12.2300	12.2300	11.5000	12.1100	+3.240%	5	846	+14.699%
2025-07-30	11.6600	11.7300	11.6600	11.7300	-9.630%	2	844	+18.414%
2025-07-29	12.3000	12.9800	12.3000	12.9800	+6.656%	3	845	+7.011%
2025-07-28	12.1700	12.1700	12.1700	12.1700	-13.381%	1	847	+14.133%
2025-07-24	13.9300	14.1800	13.9300	14.0500	-0.707%	11	848	-1.139%
2025-07-23	14.2500	14.3500	14.1400	14.1500	-2.414%	9	851	-1.837%
2025-07-21	14.0000	14.6000	14.0000	14.5000	-1.695%	3	852	-4.207%
2025-07-18	14.5500	14.9000	14.5500	14.7500	+0.820%	7	853	-5.831%
2025-07-17	14.6300	14.6300	14.6300	14.6300	-1.812%	1	852	-5.058%
2025-07-16	14.9500	15.2000	14.9000	14.9000	-0.667%	110	851	-6.779%
2025-07-15	15.0800	15.1100	14.7400	15.0000	-8.759%	6	748	-7.400%
2025-07-11	16.4400	16.4400	16.4400	16.4400	+0.859%	3	746	-15.511%
2025-07-10	16.4000	16.5500	16.2200	16.3000	-5.343%	12	746	-14.785%
2025-07-08	17.2200	17.2200	17.2200	17.2200	-5.281%	2	746	-19.338%
2025-06-27	18.1800	18.1800	18.1800	18.1800	-1.463%	10	748	-23.597%
2025-06-25	18.4500	18.4500	18.4500	18.4500	-12.352%	4	748	-24.715%
2025-05-28	21.0500	21.0500	21.0500	21.0500	+4.105%	3	752	-34.014%
2025-05-14	20.3000	20.3000	20.2000	20.2200	-6.519%	12	749	-31.306%
2025-05-13	21.6300	21.6300	21.6300	21.6300	-13.480%	5	750	-35.784%
2025-05-09	25.0000	25.0000	25.0000	25.0000	+0.604%	4	745	-44.440%
2025-05-06	24.8500	24.8500	24.8500	24.8500	-5.942%	4	745	-44.105%
2025-04-30	26.4200	26.4200	26.4200	26.4200	-5.979%	4	745	-47.426%
2025-04-04	28.2400	28.2400	28.1000	28.1000	+22.868%	22	745	-50.569%
2025-03-12	22.8700	22.8700	22.8700	22.8700	-9.066%	5	746	-39.265%
2025-03-10	24.9500	25.1500	24.9500	25.1500	-2.896%	21	743	-44.771%
2025-03-07	25.7500	25.9000	25.7500	25.9000	+2.778%	4	763	-46.371%
2025-03-06	25.2000	25.2000	25.2000	25.2000	+9.565%	1	765	-44.881%
2025-02-28	23.0000	23.0000	23.0000	23.0000	+6.679%	46	765	-39.609%
2025-02-27	21.5600	21.5600	21.5600	21.5600	+10.848%	1	771	-35.575%
2025-02-26	18.8500	19.4500	18.8500	19.4500	+0.517%	87	770	-28.586%
2025-02-24	19.3500	19.3500	19.3500	19.3500	+0.311%	1	770	-28.217%
2025-02-21	18.8500	19.2900	18.8500	19.2900	-16.674%	10	770	-27.994%
2025-02-13	23.1500	23.1500	23.1500	23.1500	-4.141%	5	770	-40.000%
2025-02-10	24.1500	24.1500	24.1500	24.1500	-7.471%	1	770	-42.484%
2025-02-07	26.1000	26.1000	26.1000	26.1000	-3.690%	4	771	-46.782%
2025-02-06	27.1000	27.1000	27.1000	27.1000	-2.166%	1	772	-48.745%
2025-02-05	27.4000	27.7000	27.4000	27.7000	-4.974%	20	772	-49.856%
2025-02-04	29.3500	29.3500	29.1500	29.1500	+10.250%	2	773	-52.350%
2025-01-24	26.4400	26.4400	26.4400	26.4400	-3.433%	10	774	-47.466%
2025-01-02	27.3800	27.3800	27.3800	27.3800	+3.516%	5	774	-49.270%
2024-12-20	26.4500	26.4500	26.4500	26.4500	+13.276%	10	774	-47.486%
2024-12-10	23.3400	23.3500	23.3400	23.3500	+4.381%	50	774	-40.514%
2024-12-09	22.1000	22.3700	21.7300	22.3700	-5.051%	65	774	-37.908%
2024-12-02	23.5600	23.5600	23.5600	23.5600	-14.327%	5	774	-41.044%
2024-11-29	27.5000	27.5000	27.5000	27.5000	+5.769%	14	774	-49.491%
2024-11-27	26.0000	26.0000	26.0000	26.0000	0.000%	1	776	-46.577%
2024-11-26	26.0000	26.0000	26.0000	26.0000	-8.772%	1	776	-46.577%
2024-11-21	28.5000	28.5000	28.5000	28.5000	-19.011%	1	777	-51.263%
2024-11-14	35.1900	35.1900	35.1900	35.1900	+16.716%	10	777	-60.529%
2024-11-05	30.5400	30.5400	30.1500	30.1500	-0.099%	20	787	-53.930%
2024-11-04	30.1800	30.1800	30.1800	30.1800	+22.833%	10	788	-53.976%
2024-10-30	26.9300	26.9300	23.8900	24.5700	+27.306%	30	788	-43.468%
2024-10-07	19.3000	19.3000	19.3000	19.3000	-10.233%	80	788	-28.031%
2024-10-01	21.5000	21.5000	21.5000	21.5000	0.000%	2	788	-35.395%