Dark

SMCI20261218P20
SMCI Dec 18 2026 20.00 Put (SMCI261218P00020000)
option OPRA

EOD

May 15, 2025

3.40-2.017%(-0.07)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.42	3.60	3.40	3.40	-2.017%	75	2,665	0.000%
2025-05-14	3.30	3.47	3.30	3.47	-6.216%	2	2,740	-2.017%
2025-05-13	3.70	3.70	3.70	3.70	-9.314%	80	2,738	-8.108%
2025-05-12	3.95	4.08	3.95	4.08	-9.934%	11	2,738	-16.667%
2025-05-09	4.53	4.53	4.53	4.53	+4.138%	2	2,739	-24.945%
2025-05-08	4.35	4.35	4.35	4.35	-5.435%	1	2,739	-21.839%
2025-05-07	4.70	4.81	4.60	4.60	-0.433%	4	2,740	-26.087%
2025-05-06	4.70	4.70	4.60	4.62	+0.435%	7	2,741	-26.407%
2025-05-05	4.60	4.60	4.60	4.60	-3.361%	15	2,741	-26.087%
2025-05-01	4.76	4.76	4.76	4.76	-7.573%	1	2,726	-28.571%
2025-04-30	5.20	5.20	5.15	5.15	+23.501%	3	2,726	-33.981%
2025-04-28	4.15	4.17	4.15	4.17	-10.897%	2	2,726	-18.465%
2025-04-23	4.68	4.68	4.68	4.68	-14.128%	1	2,727	-27.350%
2025-04-21	5.45	5.45	5.45	5.45	+6.863%	5	2,726	-37.615%
2025-04-11	5.10	5.10	5.10	5.10	-6.422%	2	2,726	-33.333%
2025-04-07	7.00	7.00	5.45	5.45	-12.097%	13	2,726	-37.615%
2025-04-04	6.05	6.30	6.05	6.20	+17.647%	282	2,733	-45.161%
2025-04-03	5.25	5.27	5.25	5.27	+12.607%	4	2,645	-35.484%
2025-04-02	4.67	4.68	4.60	4.68	+0.645%	5	2,641	-27.350%
2025-04-01	4.50	4.69	4.50	4.65	-6.061%	110	2,641	-26.882%
2025-03-31	4.95	4.95	4.95	4.95	+3.125%	2	2,636	-31.313%
2025-03-28	4.80	4.80	4.80	4.80	+6.667%	2	2,634	-29.167%
2025-03-27	4.50	4.50	4.50	4.50	+11.111%	5	2,635	-24.444%
2025-03-25	4.05	4.05	4.05	4.05	+1.250%	1	2,635	-16.049%
2025-03-24	4.10	4.10	4.00	4.00	-6.977%	31	2,635	-15.000%
2025-03-19	4.30	4.30	4.30	4.30	+2.381%	3	2,634	-20.930%
2025-03-17	4.32	4.33	4.20	4.20	-7.692%	55	2,637	-19.048%
2025-03-13	4.55	4.55	4.55	4.55	+6.557%	1	2,666	-25.275%
2025-03-12	4.27	4.27	4.27	4.27	-7.174%	1	2,666	-20.375%
2025-03-11	4.85	4.85	4.60	4.60	-9.627%	3	2,666	-26.087%
2025-03-10	4.95	5.09	4.95	5.09	-0.196%	21	2,666	-33.202%
2025-03-07	5.10	5.10	5.10	5.10	+5.590%	2	2,675	-33.333%
2025-03-06	4.67	4.83	4.67	4.83	+2.766%	86	2,595	-29.607%
2025-03-04	5.10	5.10	4.70	4.70	-6.931%	80	2,595	-27.660%
2025-03-03	4.50	5.05	4.50	5.05	+13.483%	118	2,535	-32.673%
2025-02-28	4.51	4.51	4.45	4.45	+5.450%	28	2,469	-23.596%
2025-02-27	3.70	4.22	3.70	4.22	+15.301%	9	2,455	-19.431%
2025-02-26	3.42	3.66	3.42	3.66	-20.607%	52	2,454	-7.104%
2025-02-25	4.45	4.61	4.45	4.61	+9.762%	19	2,457	-26.247%
2025-02-24	4.20	4.20	4.20	4.20	+1.205%	45	2,451	-19.048%
2025-02-20	4.09	4.15	4.09	4.15	+0.242%	91	2,470	-18.072%
2025-02-19	3.95	4.14	3.75	4.14	+7.532%	13	2,521	-17.874%
2025-02-18	4.06	4.08	3.85	3.85	-9.412%	75	2,524	-11.688%
2025-02-14	4.30	5.10	4.20	4.25	-7.002%	54	2,590	-20.000%
2025-02-13	4.87	4.90	4.57	4.57	-5.579%	101	2,566	-25.602%
2025-02-12	5.00	5.00	4.65	4.84	-10.866%	47	2,566	-29.752%
2025-02-11	5.42	5.65	5.30	5.43	+2.453%	46	2,602	-37.385%
2025-02-10	5.55	5.71	5.30	5.30	-13.115%	32	2,617	-35.849%
2025-02-07	5.80	6.10	5.80	6.10	+1.498%	6	2,640	-44.262%
2025-02-06	6.00	6.15	6.00	6.01	-4.603%	9	2,642	-43.428%
2025-02-05	6.35	6.35	6.30	6.30	-12.011%	2	2,649	-46.032%
2025-02-03	7.20	7.37	7.16	7.16	+1.273%	17	2,647	-52.514%
2025-01-29	7.07	7.07	7.07	7.07	+1.727%	30	2,647	-51.909%
2025-01-28	7.05	7.05	6.95	6.95	+1.906%	4	2,647	-51.079%
2025-01-27	6.55	6.85	6.55	6.82	+11.803%	5	2,645	-50.147%
2025-01-24	5.95	6.10	5.95	6.10	+2.521%	78	2,643	-44.262%
2025-01-23	5.95	5.95	5.95	5.95	+2.586%	1	2,642	-42.857%
2025-01-22	5.90	5.90	5.80	5.80	-0.855%	13	2,641	-41.379%
2025-01-21	5.64	5.85	5.64	5.85	+0.171%	6	2,639	-41.880%
2025-01-17	5.85	5.85	5.84	5.84	+0.690%	4	2,641	-41.781%
2025-01-16	5.80	5.80	5.80	5.80	-2.521%	1	2,641	-41.379%
2025-01-13	6.17	6.30	5.95	5.95	+7.207%	4	2,641	-42.857%
2025-01-07	5.42	5.55	5.42	5.55	+3.738%	2	2,639	-38.739%
2025-01-06	5.35	5.35	5.35	5.35	-13.008%	11	2,630	-36.449%
2025-01-03	6.05	6.15	6.05	6.15	-2.997%	16	2,630	-44.715%
2024-12-30	6.34	6.34	6.34	6.34	+8.376%	1	2,630	-46.372%
2024-12-26	5.85	5.85	5.85	5.85	+0.862%	2	2,630	-41.880%
2024-12-24	5.80	5.80	5.80	5.80	-4.918%	10	2,620	-41.379%
2024-12-23	6.10	6.10	6.10	6.10	-0.651%	30	2,620	-44.262%
2024-12-20	6.25	6.25	6.14	6.14	-1.760%	3	2,632	-44.625%
2024-12-19	6.24	6.25	6.24	6.25	+5.042%	2	2,631	-45.600%
2024-12-18	5.99	5.99	5.95	5.95	-3.252%	30	2,631	-42.857%
2024-12-17	6.15	6.15	6.10	6.15	-3.906%	3	2,631	-44.715%
2024-12-16	6.25	6.42	6.25	6.40	+3.226%	21	2,634	-46.875%
2024-12-13	6.24	6.25	6.20	6.20	+1.639%	6	2,643	-45.161%
2024-12-11	6.10	6.10	6.10	6.10	+5.172%	1	2,645	-44.262%
2024-12-10	5.68	5.80	5.68	5.80	+4.693%	26	2,645	-41.379%
2024-12-09	5.55	5.65	5.40	5.54	-2.807%	13	2,644	-38.628%
2024-12-06	5.65	5.70	5.65	5.70	-2.062%	4	2,638	-40.351%
2024-12-05	5.70	5.82	5.70	5.82	-1.689%	32	2,640	-41.581%
2024-12-04	5.77	5.92	5.77	5.92	-0.504%	21	2,618	-42.568%
2024-12-03	5.95	6.03	5.95	5.95	-1.653%	22	2,617	-42.857%
2024-12-02	6.90	6.90	5.95	6.05	-12.950%	157	2,616	-43.802%
2024-11-27	6.95	6.95	6.95	6.95	+1.312%	2	2,544	-51.079%
2024-11-25	6.76	6.86	6.66	6.86	-4.056%	400	2,544	-50.437%
2024-11-22	7.13	7.15	7.00	7.15	-3.378%	38	2,675	-52.448%
2024-11-21	7.45	7.45	7.40	7.40	-8.642%	5	2,667	-54.054%
2024-11-20	7.65	8.45	7.65	8.10	+12.344%	184	2,667	-58.025%
2024-11-19	8.53	8.53	7.21	7.21	-24.896%	276	2,671	-52.843%
2024-11-18	9.50	9.70	9.10	9.60	-3.421%	66	2,674	-64.583%
2024-11-15	9.74	10.15	9.74	9.94	+2.580%	28	2,731	-65.795%
2024-11-14	9.28	9.69	9.25	9.69	+11.636%	92	2,731	-64.912%
2024-11-13	8.35	8.73	8.35	8.68	+3.333%	28	2,730	-60.829%
2024-11-12	8.35	8.40	8.35	8.40	+1.942%	27	2,730	-59.524%
2024-11-11	8.35	8.60	8.24	8.24	+8.421%	42	2,736	-58.738%
2024-11-08	7.60	7.62	7.60	7.60	+0.662%	112	2,740	-55.263%
2024-11-07	8.19	8.19	7.49	7.55	-7.362%	19	2,790	-54.967%
2024-11-06	8.65	8.69	8.15	8.15	+5.707%	129	2,791	-58.282%
2024-11-05	7.95	7.95	7.71	7.71	-4.697%	42	2,809	-55.901%
2024-11-04	8.36	8.36	7.83	8.09	+1.252%	420	2,808	-57.973%
2024-11-01	7.40	8.09	7.40	7.99	+8.412%	126	2,836	-57.447%
2024-10-31	6.57	7.50	6.57	7.37	+21.818%	2,481	2,838	-53.867%
2024-10-30	5.50	6.10	5.20	6.05	+87.307%	321	1,151	-43.802%
2024-10-28	3.23	3.23	3.23	3.23	+0.937%	2	1,012	+5.263%
2024-10-25	3.16	3.20	3.16	3.20	-8.309%	4	1,012	+6.250%
2024-10-23	3.40	3.49	3.40	3.49	+2.647%	37	1,010	-2.579%
2024-10-22	3.30	3.41	3.30	3.40	+3.030%	19	1,003	0.000%
2024-10-18	3.30	3.30	3.30	3.30	+3.125%	2	1,001	+3.030%
2024-10-16	3.20	3.20	3.15	3.20	-3.030%	3	1,000	+6.250%
2024-10-15	3.30	3.30	3.30	3.30	0.000%	1	1,000	+3.030%
2024-10-11	3.33	3.40	3.30	3.30	-4.070%	32	999	+3.030%
2024-10-10	3.51	3.51	3.40	3.44	+1.176%	3	1,013	-1.163%
2024-10-09	3.33	3.40	3.30	3.40	+3.030%	16	1,012	0.000%
2024-10-07	3.60	3.60	3.30	3.30	-10.811%	29	1,017	+3.030%
2024-10-04	3.70	3.70	3.70	3.70	0.000%	2	1,025	-8.108%
2024-10-03	3.70	3.70	3.69	3.70	-2.632%	29	1,024	-8.108%
2024-10-02	3.88	3.88	3.80	3.80	-0.524%	8	1,027	-10.526%
2024-10-01	3.70	3.82	3.67	3.82	0.000%	21	1,033	-10.995%