Dark

SMCI20281215P18
SMCI Dec 15 2028 18.00 Put (SMCI281215P00018000)
option OPRA

EOD

Sep 17, 2026

4.08-6.207%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.0800	4.0800	4.0800	4.0800	-6.207%	1	548	0.000%
2026-09-15	4.3500	4.3500	4.3500	4.3500	+1.163%	10	548	-6.207%
2026-09-14	4.3000	4.3000	4.3000	4.3000	+3.365%	1	557	-5.116%
2026-09-11	4.1400	4.1600	4.1400	4.1600	-2.118%	3	557	-1.923%
2026-09-10	4.2600	4.2600	4.2500	4.2500	+1.675%	2	558	-4.000%
2026-09-08	4.2000	4.2000	4.1800	4.1800	+1.951%	4	556	-2.392%
2026-09-04	4.2500	4.2500	4.1000	4.1000	-9.890%	7	546	-0.488%
2026-08-31	4.5500	4.6000	4.5500	4.5500	-2.151%	3	546	-10.330%
2026-08-27	4.4900	4.6500	4.4900	4.6500	-1.691%	2	545	-12.258%
2026-08-26	4.6200	4.7300	4.6200	4.7300	+2.826%	4	545	-13.742%
2026-08-25	4.5000	4.6500	4.5000	4.6000	-6.122%	31	544	-11.304%
2026-08-20	4.9000	4.9000	4.9000	4.9000	-0.204%	1	531	-16.735%
2026-08-17	4.9100	4.9100	4.9100	4.9100	+5.591%	1	530	-16.904%
2026-08-13	3.5700	4.6900	3.5700	4.6500	-6.250%	13	531	-12.258%
2026-08-12	5.2500	5.2500	4.9600	4.9600	-11.429%	228	540	-17.742%
2026-08-11	5.6000	5.6000	5.6000	5.6000	-11.532%	1	797	-27.143%
2026-08-04	6.3300	6.3300	6.3300	6.3300	-1.860%	1	796	-35.545%
2026-08-03	6.4500	6.4500	6.4500	6.4500	+1.256%	1	796	-36.744%
2026-07-31	6.4200	6.4200	6.3600	6.3700	-2.000%	4	795	-35.950%
2026-07-29	6.5400	6.5400	6.5000	6.5000	+3.175%	6	795	-37.231%
2026-07-28	6.3000	6.3000	6.3000	6.3000	+2.439%	1	790	-35.238%
2026-07-27	6.1200	6.2000	6.1200	6.1500	+2.500%	5	789	-33.659%
2026-07-23	6.0700	6.0700	6.0000	6.0000	-1.639%	20	791	-32.000%
2026-07-22	6.7000	6.7700	5.9800	6.1000	-9.630%	36	790	-33.115%
2026-07-21	6.8500	6.8500	6.7500	6.7500	-2.032%	2	821	-39.556%
2026-07-20	6.8900	6.8900	6.8900	6.8900	-1.571%	3	819	-40.784%
2026-07-17	6.9700	7.0000	6.9700	7.0000	+3.704%	26	819	-41.714%
2026-07-16	6.7500	6.7500	6.7500	6.7500	+3.369%	3	793	-39.556%
2026-07-15	6.5300	6.5300	6.5300	6.5300	+0.462%	1	793	-37.519%
2026-07-14	6.4700	6.5000	6.4700	6.5000	+0.775%	52	793	-37.231%
2026-07-10	6.4500	6.4500	6.4500	6.4500	-0.616%	1	781	-36.744%
2026-07-09	6.2800	6.4900	6.2800	6.4900	-1.815%	2	782	-37.134%
2026-07-08	6.6100	6.6100	6.6100	6.6100	-2.794%	1	780	-38.275%
2026-07-07	6.8000	6.9000	6.8000	6.8000	+2.874%	3	781	-40.000%
2026-07-02	6.6100	6.6100	6.6100	6.6100	+4.423%	1	777	-38.275%
2026-06-29	6.2500	6.3300	6.1200	6.3300	+9.138%	6	777	-35.545%
2026-06-22	5.9500	5.9500	5.7500	5.8000	-9.375%	58	774	-29.655%
2026-06-17	6.4000	6.4000	6.4000	6.4000	+0.629%	1	765	-36.250%
2026-06-16	6.3200	6.4500	6.3200	6.3600	+1.923%	7	765	-35.849%
2026-06-15	6.2400	6.2400	6.2400	6.2400	-1.266%	1	752	-34.615%
2026-06-12	6.3500	6.3500	6.3200	6.3200	-0.315%	5	752	-35.443%
2026-06-11	6.3200	6.4000	6.3200	6.3400	+4.793%	8	752	-35.647%
2026-06-10	5.6000	6.0500	5.6000	6.0500	+22.222%	4	744	-32.562%
2026-06-09	5.3000	5.3000	4.9500	4.9500	-1.980%	39	740	-17.576%
2026-06-08	5.1000	5.1000	5.0500	5.0500	-9.821%	12	773	-19.208%
2026-06-05	5.6000	5.6000	5.6000	5.6000	+14.286%	1	761	-27.143%
2026-06-04	4.9000	4.9000	4.9000	4.9000	+3.158%	1	762	-16.735%
2026-06-02	4.7900	4.7900	4.7500	4.7500	-2.062%	4	761	-14.105%
2026-05-29	4.8200	4.8500	4.8200	4.8500	-7.088%	2	762	-15.876%
2026-05-27	5.1500	5.2200	5.1500	5.2200	-0.571%	2	762	-21.839%
2026-05-22	5.3100	5.4000	5.2500	5.2500	-4.545%	21	762	-22.286%
2026-05-21	5.4100	5.5000	5.4100	5.5000	-3.509%	3	782	-25.818%
2026-05-20	5.3500	5.7000	5.3500	5.7000	-3.390%	3	782	-28.421%
2026-05-15	5.9000	5.9000	5.9000	5.9000	-1.338%	1	779	-30.847%
2026-05-14	5.9800	5.9800	5.9800	5.9800	+3.103%	1	779	-31.773%
2026-05-13	5.8200	5.8400	5.6500	5.8000	+7.011%	469	780	-29.655%
2026-05-12	5.4200	5.4200	5.4200	5.4200	-2.166%	1	780	-24.723%
2026-05-11	6.0000	6.0000	5.4500	5.5400	-13.030%	152	780	-26.354%
2026-05-08	5.8600	6.3700	5.7700	6.3700	+16.029%	4	629	-35.950%
2026-05-06	5.8300	5.8300	5.4900	5.4900	-12.857%	13	629	-25.683%
2026-05-05	5.7800	6.3000	5.3200	6.3000	-0.474%	4	638	-35.238%
2026-05-04	6.3300	6.3300	6.3300	6.3300	-0.315%	2	634	-35.545%
2026-04-30	6.0000	6.3500	6.0000	6.3500	-1.550%	13	635	-35.748%
2026-04-28	6.4500	6.4500	6.4500	6.4500	-0.769%	1	623	-36.744%
2026-04-24	6.5000	6.5000	6.5000	6.5000	+2.362%	1	622	-37.231%
2026-04-23	6.3600	6.3600	6.3500	6.3500	-0.781%	11	623	-35.748%
2026-04-20	6.4000	6.4000	6.4000	6.4000	+3.728%	1	613	-36.250%
2026-04-17	6.1700	6.1700	6.1700	6.1700	-3.594%	2	614	-33.874%
2026-04-16	6.4000	6.4000	6.4000	6.4000	-5.185%	1	612	-36.250%
2026-04-15	6.4600	6.8400	6.4600	6.7500	+0.297%	6	611	-39.556%
2026-04-13	7.2000	7.2000	6.7300	6.7300	-4.539%	38	617	-39.376%
2026-04-10	7.0500	7.0500	7.0500	7.0500	-10.191%	1	600	-42.128%
2026-04-06	7.5000	7.8500	7.5000	7.8500	+1.948%	110	599	-48.025%
2026-03-27	7.6500	7.7000	7.6500	7.7000	+4.054%	2	689	-47.013%
2026-03-24	7.1000	7.4300	7.1000	7.4000	+0.407%	18	687	-44.865%
2026-03-23	7.4500	7.7700	7.2200	7.3700	-3.026%	67	691	-44.640%
2026-03-20	5.9500	7.6000	5.9500	7.6000	+57.676%	53	624	-46.316%
2026-03-11	4.8200	4.8200	4.8200	4.8200	-8.190%	1	573	-15.353%
2026-02-25	5.0700	5.2500	5.0000	5.2500	0.000%	12	562	-22.286%
2026-02-24	5.3000	5.3000	5.2500	5.2500	+7.143%	22	562	-22.286%
2026-02-20	5.2900	5.2900	4.9000	4.9000	-6.667%	2	584	-16.735%
2026-02-19	5.2000	5.2500	5.2000	5.2500	-12.500%	2	584	-22.286%
2026-02-18	6.0000	6.0000	6.0000	6.0000	+14.286%	10	583	-32.000%
2026-02-13	5.2500	5.2500	5.2500	5.2500	-0.943%	24	569	-22.286%
2026-02-12	5.2000	5.3000	5.2000	5.3000	+9.278%	30	569	-23.019%
2026-02-06	4.8500	4.9000	4.7500	4.8500	-6.008%	46	539	-15.876%
2026-02-05	5.1800	5.1800	5.1600	5.1600	-2.642%	11	584	-20.930%
2026-02-03	5.3000	5.3000	5.3000	5.3000	+2.913%	10	573	-23.019%
2026-01-23	5.1500	5.1500	5.1400	5.1500	+3.000%	3	563	-20.777%
2026-01-22	4.7500	5.0000	4.7500	5.0000	-2.913%	200	566	-18.400%
2026-01-20	5.2000	5.2000	5.1500	5.1500	-2.830%	25	366	-20.777%
2026-01-15	5.2500	5.3000	5.2500	5.3000	-0.563%	7	346	-23.019%
2026-01-14	5.4000	5.4500	5.0000	5.3300	-0.374%	63	339	-23.452%
2026-01-13	5.2500	5.4500	5.2500	5.3500	+1.905%	61	276	-23.738%
2026-01-08	5.2000	5.2500	5.2000	5.2500	-0.190%	75	215	-22.286%
2026-01-06	5.2000	5.2600	5.0800	5.2600	0.000%	142	140	-22.433%