Dark

SMCI20261218P58
SMCI Dec 18 2026 58.00 Put (SMCI261218P00058000)
option OPRA

Inactive

Aug 27, 2026

21.17-23.546%(-6.52)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	21.1700	21.1700	21.0500	21.1700	-23.546%	21	745	0.000%
2026-08-11	27.6900	27.6900	27.6900	27.6900	-5.430%	5	746	-23.546%
2026-08-06	29.2800	29.2800	29.2800	29.2800	+4.497%	2	751	-27.698%
2026-08-04	28.0200	28.0200	28.0200	28.0200	-7.980%	1	753	-24.447%
2026-07-31	30.4500	30.4500	30.4500	30.4500	-8.969%	20	754	-30.476%
2026-07-16	33.4500	33.4500	33.4500	33.4500	+5.721%	1	754	-36.712%
2026-07-08	31.6400	31.6400	31.6400	31.6400	+18.280%	3	754	-33.091%
2026-06-23	26.7500	26.7500	26.7500	26.7500	+45.380%	25	754	-20.860%
2026-06-04	18.4000	18.4000	18.4000	18.4000	+3.081%	3	761	+15.054%
2026-06-02	17.4000	17.8500	17.4000	17.8500	-3.357%	4	761	+18.599%
2026-06-01	18.4700	18.4700	18.4700	18.4700	-4.052%	3	761	+14.618%
2026-05-29	19.2200	19.3000	19.2200	19.2500	-11.697%	3	764	+9.974%
2026-05-28	22.6700	22.6700	21.8000	21.8000	-20.438%	2	765	-2.890%
2026-05-12	27.4000	27.4000	27.4000	27.4000	-21.826%	40	766	-22.737%
2026-04-08	35.0500	35.0500	35.0500	35.0500	-2.368%	100	806	-39.601%
2026-03-31	36.2500	36.2500	35.9000	35.9000	-1.102%	11	886	-41.031%
2026-03-30	36.4000	36.4000	36.3000	36.3000	-1.519%	13	897	-41.680%
2026-03-27	36.8600	36.8600	36.8600	36.8600	+2.389%	4	901	-42.566%
2026-03-24	36.0000	36.0000	36.0000	36.0000	-2.360%	5	897	-41.194%
2026-03-20	35.9500	36.8700	35.9500	36.8700	+38.609%	37	897	-42.582%
2026-02-25	26.6000	26.6000	26.6000	26.6000	+0.834%	6	912	-20.414%
2026-02-06	26.3800	26.3800	26.3800	26.3800	-9.534%	1	912	-19.750%
2026-02-05	29.1600	29.1600	29.1600	29.1600	+2.857%	10	911	-27.401%
2026-01-16	28.3500	28.3500	28.3500	28.3500	-5.025%	10	914	-25.326%
2025-12-31	29.8500	29.8500	29.8500	29.8500	+6.951%	3	916	-29.079%
2025-12-16	27.9100	27.9100	27.9100	27.9100	+0.867%	4	916	-24.149%
2025-11-26	27.6700	27.6700	27.6700	27.6700	-2.226%	10	907	-23.491%
2025-11-25	28.3000	28.3000	28.3000	28.3000	-1.118%	20	907	-25.194%
2025-11-20	28.6200	28.6200	28.6200	28.6200	+10.502%	14	887	-26.031%
2025-11-13	25.9000	25.9000	25.9000	25.9000	+41.144%	5	873	-18.263%
2025-11-03	18.3400	18.3500	18.3400	18.3500	-3.472%	2	872	+15.368%
2025-10-31	18.0200	19.0100	18.0200	19.0100	+4.336%	4	872	+11.362%
2025-10-29	18.0200	18.2200	18.0200	18.2200	+2.938%	4	874	+16.191%
2025-10-28	17.5200	17.7000	17.5200	17.7000	-11.055%	2	876	+19.605%
2025-10-23	19.9000	19.9000	19.9000	19.9000	+14.697%	1	877	+6.382%
2025-10-14	17.3500	17.3500	17.3500	17.3500	+2.541%	1	877	+22.017%
2025-10-13	16.7200	16.9200	16.7200	16.9200	-4.676%	2	878	+25.118%
2025-10-10	17.0500	17.7500	17.0500	17.7500	+11.846%	3	879	+19.268%
2025-10-09	16.0500	16.0500	15.8200	15.8700	-4.970%	12	879	+33.396%
2025-10-06	16.6500	16.7000	16.6500	16.7000	-1.183%	2	888	+26.766%
2025-10-03	16.9000	16.9000	16.9000	16.9000	-18.397%	1	886	+25.266%
2025-09-09	20.7100	20.7100	20.7100	20.7100	+29.438%	10	885	+2.221%
2025-08-04	16.0000	16.0000	16.0000	16.0000	+5.960%	10	875	+32.313%
2025-07-30	15.1000	15.1000	15.1000	15.1000	-4.430%	1	885	+40.199%
2025-07-29	15.6200	15.8000	15.6200	15.8000	+1.282%	2	886	+33.987%
2025-07-28	16.0000	16.0000	15.5700	15.6000	-11.864%	26	886	+35.705%
2025-07-21	18.3000	18.3000	17.7000	17.7000	-3.014%	2	896	+19.605%
2025-07-17	18.2500	18.2500	18.2500	18.2500	-2.406%	1	896	+16.000%
2025-07-16	19.2500	19.2500	18.7000	18.7000	-8.333%	2	895	+13.209%
2025-07-10	20.4000	20.4000	20.4000	20.4000	-15.212%	10	895	+3.775%
2025-06-17	24.0600	24.0600	24.0600	24.0600	-1.676%	10	895	-12.012%
2025-05-14	24.4700	24.4700	24.4700	24.4700	-6.603%	1	885	-13.486%
2025-05-13	26.2500	26.2500	26.2000	26.2000	-7.551%	3	886	-19.198%
2025-05-12	28.3400	28.3400	28.3400	28.3400	+0.854%	10	889	-25.300%
2025-04-24	28.1000	28.1000	28.1000	28.1000	-12.733%	10	879	-24.662%
2025-04-21	32.2000	32.2000	32.2000	32.2000	+12.078%	10	869	-34.255%
2025-04-09	28.7300	28.7300	28.7300	28.7300	-9.881%	10	859	-26.314%
2025-04-07	31.8800	31.8800	31.8800	31.8800	+8.509%	3	846	-33.595%
2025-03-10	29.3800	29.3800	29.3800	29.3800	-0.272%	2	846	-27.944%
2025-03-03	29.4600	29.4600	29.4600	29.4600	+26.983%	4	846	-28.140%
2025-02-21	23.2000	23.2000	23.2000	23.2000	+2.203%	2	850	-8.750%
2025-02-20	23.5500	23.5500	22.7000	22.7000	-2.950%	2	850	-6.740%
2025-02-18	23.4000	23.4000	23.3900	23.3900	-21.563%	55	849	-9.491%
2024-12-17	29.8200	29.8200	29.8200	29.8200	-5.633%	100	849	-29.007%
2024-12-16	31.6000	31.6000	31.6000	31.6000	+8.182%	325	424	-33.006%
2024-12-12	29.2100	29.2100	29.2100	29.2100	+6.218%	1	424	-27.525%
2024-12-05	27.5000	27.5000	27.5000	27.5000	-7.532%	10	425	-23.018%
2024-11-25	29.7400	29.7400	29.7400	29.7400	-29.776%	10	425	-28.816%
2024-11-15	41.4700	42.3500	41.4700	42.3500	-0.353%	124	425	-50.012%
2024-11-14	42.5000	42.5000	42.5000	42.5000	+21.290%	10	462	-50.188%
2024-11-07	35.6800	35.6800	35.0400	35.0400	-6.858%	11	462	-39.583%
2024-11-06	38.5000	40.3500	37.6200	37.6200	+2.007%	40	451	-43.727%
2024-11-04	36.8800	36.8800	36.8800	36.8800	+3.741%	20	462	-42.598%
2024-11-01	35.2400	35.5500	35.2400	35.5500	+4.651%	30	474	-40.450%
2024-10-31	34.4000	34.4000	33.9700	33.9700	+9.369%	25	488	-37.680%
2024-10-30	31.0600	31.0600	31.0600	31.0600	+27.924%	10	513	-31.842%
2024-10-22	24.5000	24.5000	24.2800	24.2800	+3.584%	7	503	-12.809%
2024-10-18	23.3000	23.4400	23.3000	23.4400	0.000%	18	510	-9.684%