Dark

SMCI20261218P8
SMCI Dec 18 2026 8.00 Put (SMCI261218P00008000)
option OPRA

EOD

Sep 16, 2026

0.0500-28.571%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0500	0.0500	0.0500	0.0500	-28.571%	1	666	0.000%
2026-09-14	0.0700	0.0700	0.0700	0.0700	0.000%	2	666	-28.571%
2026-09-10	0.0700	0.0700	0.0700	0.0700	+40.000%	2	665	-28.571%
2026-09-09	0.0500	0.0600	0.0500	0.0500	0.000%	4	664	0.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-16.667%	1	663	0.000%
2026-09-02	0.0700	0.0700	0.0600	0.0600	+50.000%	17	662	-16.667%
2026-09-01	0.0400	0.0400	0.0400	0.0400	-20.000%	2	650	+25.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	+25.000%	1	650	0.000%
2026-08-27	0.0700	0.0700	0.0400	0.0400	-55.556%	12	650	+25.000%
2026-08-26	0.0500	0.0900	0.0500	0.0900	-10.000%	10	645	-44.444%
2026-08-25	0.1000	0.1000	0.1000	0.1000	+233.333%	2	642	-50.000%
2026-08-20	0.0500	0.0500	0.0300	0.0300	-40.000%	20	640	+66.667%
2026-08-19	0.0500	0.0500	0.0500	0.0500	0.000%	6	640	0.000%
2026-08-18	0.0900	0.0900	0.0500	0.0500	0.000%	9	636	0.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-44.444%	3	631	0.000%
2026-08-14	0.0900	0.0900	0.0900	0.0900	+50.000%	3	631	-44.444%
2026-08-13	0.0700	0.0700	0.0600	0.0600	+20.000%	9	628	-16.667%
2026-08-12	0.0400	0.0500	0.0400	0.0500	-28.571%	15	622	0.000%
2026-08-11	0.0900	0.0900	0.0600	0.0700	-12.500%	38	620	-28.571%
2026-08-10	0.1000	0.1000	0.0700	0.0800	-27.273%	10	586	-37.500%
2026-08-07	0.1100	0.1100	0.1100	0.1100	-31.250%	6	584	-54.545%
2026-08-06	0.1100	0.1600	0.1100	0.1600	+14.286%	4	581	-68.750%
2026-08-03	0.1400	0.1400	0.1400	0.1400	-12.500%	5	579	-64.286%
2026-07-28	0.1600	0.1600	0.1600	0.1600	+23.077%	1	579	-68.750%
2026-07-24	0.1300	0.1300	0.1300	0.1300	-23.529%	10	579	-61.538%
2026-07-22	0.1600	0.1700	0.1600	0.1700	-19.048%	2	579	-70.588%
2026-07-21	0.2100	0.2100	0.2100	0.2100	-12.500%	1	579	-76.190%
2026-07-07	0.2400	0.2400	0.2400	0.2400	+4.348%	10	580	-79.167%
2026-07-06	0.2300	0.2300	0.2300	0.2300	0.000%	1	580	-78.261%
2026-06-29	0.2300	0.2300	0.2300	0.2300	+4.545%	1	580	-78.261%
2026-06-25	0.2200	0.2200	0.2200	0.2200	0.000%	10	580	-77.273%
2026-06-22	0.2200	0.2200	0.2200	0.2200	-8.333%	1	580	-77.273%
2026-06-17	0.2400	0.2400	0.2400	0.2400	-4.000%	5	574	-79.167%
2026-06-16	0.2500	0.2500	0.2500	0.2500	0.000%	12	574	-80.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	0.000%	40	535	-80.000%
2026-06-12	0.2700	0.4300	0.2500	0.2500	+8.696%	13	535	-80.000%
2026-06-10	0.2300	0.2300	0.2300	0.2300	0.000%	4	535	-78.261%
2026-06-05	0.2300	0.2300	0.2300	0.2300	+53.333%	1	531	-78.261%
2026-06-02	0.1500	0.1500	0.1500	0.1500	0.000%	10	531	-66.667%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-28.571%	1	541	-66.667%
2026-05-28	0.2100	0.2100	0.2100	0.2100	-47.500%	23	542	-76.190%
2026-05-22	0.4000	0.4000	0.4000	0.4000	+48.148%	1	565	-87.500%
2026-05-13	0.2700	0.2700	0.2700	0.2700	-15.625%	4	565	-81.481%
2026-05-06	0.3200	0.3200	0.3200	0.3200	-13.514%	5	569	-84.375%
2026-05-05	0.3700	0.3700	0.3700	0.3700	+12.121%	1	569	-86.486%
2026-05-04	0.3300	0.3300	0.3300	0.3300	-13.158%	3	569	-84.848%
2026-05-01	0.3800	0.3800	0.3800	0.3800	-7.317%	1	569	-86.842%
2026-04-23	0.3800	0.4100	0.3800	0.4100	+10.811%	6	569	-87.805%
2026-04-22	0.5000	0.5000	0.3700	0.3700	0.000%	4	569	-86.486%
2026-04-17	0.3700	0.3700	0.3700	0.3700	-43.077%	1	569	-86.486%
2026-04-13	0.6400	0.6500	0.6400	0.6500	+16.071%	4	570	-92.308%
2026-04-10	0.5600	0.5600	0.5600	0.5600	-21.127%	1	568	-91.071%
2026-04-01	0.8600	0.8600	0.6500	0.7100	-5.333%	4	568	-92.958%
2026-03-23	0.8400	0.8400	0.7500	0.7500	-9.639%	55	567	-93.333%
2026-03-20	0.5500	0.9300	0.5000	0.8300	+196.429%	318	557	-93.976%
2026-02-24	0.3500	0.3500	0.2800	0.2800	-3.448%	2	320	-82.143%
2026-02-23	0.2900	0.2900	0.2900	0.2900	+11.538%	4	320	-82.759%
2026-02-06	0.2600	0.2600	0.2600	0.2600	-16.129%	1	318	-80.769%
2026-02-05	0.3100	0.3100	0.3100	0.3100	0.000%	5	317	-83.871%
2026-02-04	0.3100	0.3100	0.3100	0.3100	-11.429%	1	317	-83.871%
2026-02-02	0.3500	0.3500	0.3500	0.3500	+20.690%	1	317	-85.714%
2026-01-29	0.3800	0.3900	0.2900	0.2900	-19.444%	7	318	-82.759%
2026-01-27	0.3600	0.3600	0.3600	0.3600	-7.692%	1	315	-86.111%
2026-01-16	0.3900	0.3900	0.3900	0.3900	-2.500%	1	317	-87.179%
2026-01-14	0.4000	0.4000	0.4000	0.4000	0.000%	4	317	-87.500%
2026-01-13	0.3800	0.4000	0.3800	0.4000	-2.439%	11	313	-87.500%
2026-01-05	0.4000	0.4100	0.4000	0.4100	-4.651%	3	304	-87.805%
2025-12-31	0.4300	0.4300	0.4300	0.4300	+4.878%	1	303	-88.372%
2025-12-30	0.4200	0.4200	0.4000	0.4100	+2.500%	21	303	-87.805%
2025-12-26	0.4000	0.4000	0.4000	0.4000	-16.667%	1	302	-87.500%
2025-12-17	0.5200	0.5200	0.4800	0.4800	-21.311%	7	302	-89.583%
2025-12-16	0.6100	0.6100	0.5000	0.6100	+38.636%	7	305	-91.803%
2025-12-05	0.4400	0.4400	0.4400	0.4400	0.000%	3	312	-88.636%
2025-12-03	0.4400	0.4400	0.4400	0.4400	0.000%	1	309	-88.636%
2025-12-01	0.4400	0.4400	0.4400	0.4400	-2.222%	1	310	-88.636%
2025-11-28	0.4500	0.4500	0.4500	0.4500	+12.500%	221	309	-88.889%
2025-11-26	0.4400	0.4400	0.4000	0.4000	-9.091%	3	85	-87.500%
2025-11-24	0.4400	0.4400	0.4400	0.4400	0.000%	1	85	-88.636%
2025-11-19	0.4500	0.4500	0.4400	0.4400	-4.348%	2	84	-88.636%
2025-11-18	0.4600	0.4600	0.4600	0.4600	+9.524%	3	82	-89.130%
2025-11-14	0.4000	0.4300	0.3900	0.4200	+7.692%	11	79	-88.095%
2025-11-12	0.3900	0.3900	0.3900	0.3900	+8.333%	1	68	-87.179%
2025-11-10	0.3000	0.3600	0.3000	0.3600	-10.000%	7	67	-86.111%
2025-11-06	0.4000	0.4000	0.4000	0.4000	+17.647%	5	61	-87.500%
2025-11-05	0.3900	0.3900	0.3400	0.3400	-26.087%	15	56	-85.294%
2025-10-27	0.4000	0.4600	0.4000	0.4600	-6.122%	2	48	-89.130%
2025-10-24	0.4000	0.4900	0.4000	0.4900	+4.255%	2	48	-89.796%
2025-10-22	0.4700	0.4700	0.4700	0.4700	+9.302%	10	48	-89.362%
2025-10-17	0.4300	0.4300	0.4300	0.4300	+43.333%	20	49	-88.372%
2025-09-29	0.3000	0.3000	0.3000	0.3000	+7.143%	10	69	-83.333%
2025-09-10	0.2800	0.2800	0.2800	0.2800	+12.000%	10	69	-82.143%
2025-08-28	0.2500	0.2500	0.2500	0.2500	-21.875%	2	79	-80.000%
2025-08-18	0.3200	0.3200	0.3200	0.3200	+6.667%	1	79	-84.375%
2025-08-08	0.3000	0.3000	0.3000	0.3000	-14.286%	1	78	-83.333%
2025-07-22	0.3600	0.3600	0.3500	0.3500	0.000%	3	78	-85.714%
2025-07-21	0.3100	0.3500	0.3100	0.3500	-5.405%	2	78	-85.714%
2025-07-18	0.3700	0.3700	0.3700	0.3700	-22.917%	10	76	-86.486%
2025-07-07	0.4800	0.4800	0.4800	0.4800	-15.789%	1	81	-89.583%
2025-06-27	0.5500	0.5700	0.5500	0.5700	+7.547%	59	82	-91.228%
2025-06-26	0.5300	0.5300	0.5300	0.5300	-13.115%	6	121	-90.566%
2025-05-20	0.6100	0.6100	0.6100	0.6100	0.000%	10	127	-91.803%
2025-05-16	0.6100	0.6100	0.6100	0.6100	-12.857%	2	136	-91.803%
2025-05-13	0.7000	0.7000	0.7000	0.7000	-13.580%	9	136	-92.857%
2025-04-23	0.9000	0.9000	0.8100	0.8100	-27.679%	58	136	-93.827%
2025-04-22	1.1200	1.1200	1.1200	1.1200	+9.804%	1	105	-95.536%
2025-04-21	1.0200	1.0200	1.0200	1.0200	-18.400%	10	104	-95.098%
2025-04-04	1.2900	1.8000	1.2500	1.2500	+31.579%	34	94	-96.000%
2025-03-28	0.9500	0.9500	0.9500	0.9500	+11.765%	2	110	-94.737%
2025-03-26	0.8000	0.8500	0.8000	0.8500	-2.299%	2	109	-94.118%
2025-03-24	0.8700	0.8700	0.8700	0.8700	-3.333%	1	109	-94.253%
2025-03-18	0.9000	0.9000	0.9000	0.9000	0.000%	1	109	-94.444%
2025-03-14	0.9000	0.9000	0.9000	0.9000	-10.891%	4	108	-94.444%
2025-03-04	1.1100	1.1100	1.0100	1.0100	+12.222%	20	106	-95.050%
2025-02-28	0.8400	0.9000	0.8400	0.9000	-10.000%	40	126	-94.444%
2025-02-20	1.0000	1.0000	1.0000	1.0000	-43.182%	4	106	-95.000%
2025-02-03	1.7700	1.7700	1.7600	1.7600	+1.734%	10	102	-97.159%
2025-01-28	1.7300	1.7300	1.7300	1.7300	+9.494%	1	92	-97.110%
2025-01-27	1.7500	1.7500	1.5800	1.5800	+7.483%	21	92	-96.835%
2025-01-21	1.4700	1.4700	1.4700	1.4700	+0.685%	1	72	-96.599%
2025-01-17	1.4600	1.4600	1.4600	1.4600	+1.389%	2	71	-96.575%
2025-01-16	1.4400	1.4400	1.4400	1.4400	-4.000%	1	71	-96.528%
2025-01-14	1.5000	1.5000	1.5000	1.5000	+2.041%	1	70	-96.667%
2025-01-13	1.5300	1.5300	1.4700	1.4700	-3.289%	11	69	-96.599%
2024-12-26	1.5200	1.5200	1.5200	1.5200	-4.403%	10	62	-96.711%
2024-12-20	1.5900	1.5900	1.5900	1.5900	-4.790%	4	52	-96.855%
2024-12-12	1.6700	1.6700	1.6700	1.6700	-16.500%	10	53	-97.006%
2024-12-11	2.0000	2.0000	2.0000	2.0000	+29.032%	10	43	-97.500%
2024-12-05	1.5500	1.5500	1.5500	1.5500	-8.824%	10	53	-96.774%
2024-12-04	1.7000	1.7000	1.7000	1.7000	-4.494%	2	43	-97.059%
2024-12-03	1.7800	1.7800	1.7800	1.7800	-11.443%	2	41	-97.191%
2024-11-29	2.0100	2.0100	2.0100	2.0100	+0.500%	2	39	-97.512%
2024-11-25	2.0000	2.0000	2.0000	2.0000	-4.762%	2	38	-97.500%
2024-11-22	2.1000	2.1000	2.1000	2.1000	-23.636%	2	36	-97.619%
2024-11-18	2.7500	2.7500	2.7500	2.7500	-10.423%	2	35	-98.182%
2024-11-15	3.0000	3.0900	2.4600	3.0700	0.000%	66	0	-98.371%