Dark

SMCI20261218P30
SMCI Dec 18 2026 30.00 Put (SMCI261218P00030000)
option OPRA

EOD

May 15, 2025

7.30-2.667%(-0.20)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.45	7.55	7.30	7.30	-2.667%	127	1,858	0.000%
2025-05-14	7.30	7.50	7.21	7.50	-3.226%	105	1,982	-2.667%
2025-05-13	8.40	8.40	7.75	7.75	-12.429%	12	1,880	-5.806%
2025-05-12	8.96	8.96	8.85	8.85	-11.940%	14	1,891	-17.514%
2025-05-07	9.95	10.05	9.90	10.05	+4.470%	22	1,903	-27.363%
2025-05-06	9.62	9.62	9.62	9.62	+0.208%	1	1,922	-24.116%
2025-05-05	9.68	9.68	9.60	9.60	+0.524%	12	1,923	-23.958%
2025-05-01	9.70	9.70	9.55	9.55	-8.173%	11	1,923	-23.560%
2025-04-30	10.90	10.90	10.40	10.40	+16.854%	65	1,922	-29.808%
2025-04-28	8.90	8.90	8.90	8.90	-1.657%	2	1,924	-17.978%
2025-04-25	9.10	9.10	9.05	9.05	0.000%	12	1,925	-19.337%
2025-04-24	9.40	9.40	9.00	9.05	-5.729%	12	1,928	-19.337%
2025-04-23	9.60	9.60	9.60	9.60	-9.434%	11	1,935	-23.958%
2025-04-22	10.70	10.70	10.45	10.60	-3.636%	70	1,935	-31.132%
2025-04-21	10.22	11.00	10.22	11.00	+4.762%	2	1,994	-33.636%
2025-04-17	10.35	10.70	10.35	10.50	+0.962%	9	1,991	-30.476%
2025-04-16	10.40	10.40	10.40	10.40	+5.051%	1	1,991	-29.808%
2025-04-15	9.80	9.90	9.80	9.90	+0.508%	4	1,991	-26.263%
2025-04-14	9.95	9.95	9.85	9.85	-7.944%	5	1,991	-25.888%
2025-04-07	12.35	12.35	10.60	10.70	-10.084%	21	1,988	-31.776%
2025-04-04	11.94	12.65	11.80	11.90	+10.698%	118	1,997	-38.655%
2025-04-03	10.37	10.80	10.37	10.75	+10.825%	29	2,026	-32.093%
2025-04-01	9.70	9.70	9.70	9.70	-3.960%	1	2,025	-24.742%
2025-03-28	9.90	10.10	9.85	10.10	+19.527%	14	2,024	-27.723%
2025-03-24	8.45	8.45	8.45	8.45	0.000%	1	2,019	-13.609%
2025-03-21	8.45	8.45	8.45	8.45	-4.520%	2	2,018	-13.609%
2025-03-19	9.10	9.10	8.85	8.85	-2.747%	4	2,017	-17.514%
2025-03-14	9.10	9.10	9.10	9.10	0.000%	6	2,013	-19.780%
2025-03-13	9.10	9.10	9.10	9.10	+2.825%	2	2,010	-19.780%
2025-03-12	8.85	8.85	8.85	8.85	-8.574%	1	2,010	-17.514%
2025-03-11	9.80	9.80	9.68	9.68	-3.682%	2	2,011	-24.587%
2025-03-10	10.05	10.05	10.05	10.05	+4.145%	1	2,010	-27.363%
2025-03-07	9.65	9.65	9.65	9.65	-3.980%	400	2,011	-24.352%
2025-03-06	10.05	10.05	10.05	10.05	+4.688%	1	1,871	-27.363%
2025-03-05	9.40	9.60	9.40	9.60	-0.312%	3	1,870	-23.958%
2025-03-04	10.04	10.04	9.45	9.63	-0.414%	12	1,867	-24.195%
2025-03-03	9.25	9.67	9.25	9.67	+10.514%	12	1,876	-24.509%
2025-02-27	8.05	8.75	8.05	8.75	+17.766%	43	1,874	-16.571%
2025-02-26	7.20	7.43	7.20	7.43	-16.890%	7	1,876	-1.750%
2025-02-25	8.95	8.95	8.70	8.94	+13.165%	11	1,875	-18.345%
2025-02-24	7.90	7.90	7.90	7.90	+3.268%	2	1,870	-7.595%
2025-02-21	7.66	7.66	7.65	7.65	-1.923%	12	1,870	-4.575%
2025-02-19	7.20	7.80	7.11	7.80	+5.121%	478	1,870	-6.410%
2025-02-18	8.00	8.00	7.42	7.42	-10.386%	17	1,927	-1.617%
2025-02-14	8.30	8.30	8.07	8.28	-6.966%	30	1,929	-11.836%
2025-02-13	9.40	9.40	8.75	8.90	-5.319%	36	1,929	-17.978%
2025-02-12	9.20	9.40	9.20	9.40	-8.203%	30	1,895	-22.340%
2025-02-11	10.00	10.24	10.00	10.24	+2.811%	33	1,915	-28.711%
2025-02-10	10.60	11.53	9.96	9.96	-10.270%	69	1,886	-26.707%
2025-02-07	11.10	11.10	10.97	11.10	-3.729%	38	1,882	-34.234%
2025-02-06	11.30	11.53	11.30	11.53	-3.109%	37	1,895	-36.687%
2025-02-05	12.00	12.00	11.90	11.90	-8.462%	4	1,925	-38.655%
2025-02-03	13.50	13.53	12.98	13.00	-1.515%	81	1,921	-43.846%
2025-01-29	13.20	13.20	13.20	13.20	+5.179%	1	1,863	-44.697%
2025-01-27	12.22	12.55	12.15	12.55	+11.062%	7	1,862	-41.833%
2025-01-24	11.30	11.32	11.25	11.30	+0.444%	156	1,865	-35.398%
2025-01-23	11.25	11.25	11.25	11.25	+1.351%	2	1,943	-35.111%
2025-01-22	10.60	11.10	10.60	11.10	+0.181%	6	1,941	-34.234%
2025-01-21	10.97	11.08	10.97	11.08	-1.947%	20	1,936	-34.116%
2025-01-15	11.30	11.30	11.30	11.30	+0.893%	1	1,916	-35.398%
2025-01-14	11.20	11.20	11.20	11.20	-3.030%	10	1,917	-34.821%
2025-01-13	11.55	11.55	11.55	11.55	+9.687%	2	1,907	-36.797%
2025-01-07	10.53	10.53	10.53	10.53	+2.233%	1	1,907	-30.674%
2025-01-06	10.42	10.42	10.30	10.30	-5.936%	2	1,908	-29.126%
2025-01-03	11.30	11.30	10.90	10.95	-5.603%	210	1,907	-33.333%
2025-01-02	11.60	11.60	11.60	11.60	-0.939%	1	1,904	-37.069%
2024-12-31	11.68	11.71	11.68	11.71	+4.089%	3	1,906	-37.660%
2024-12-27	11.25	11.25	11.25	11.25	+4.651%	2	1,906	-35.111%
2024-12-24	10.75	10.75	10.75	10.75	-6.114%	1	1,908	-32.093%
2024-12-20	11.78	11.78	11.45	11.45	-2.553%	2	1,908	-36.245%
2024-12-19	11.58	11.75	11.58	11.75	+3.799%	2	1,906	-37.872%
2024-12-18	11.15	11.32	11.15	11.32	+0.622%	3	1,907	-35.512%
2024-12-17	11.35	11.35	11.25	11.25	-0.881%	58	1,906	-35.111%
2024-12-16	11.35	11.35	11.35	11.35	+1.339%	10	1,874	-35.683%
2024-12-13	11.30	11.30	11.20	11.20	+1.818%	6	1,874	-34.821%
2024-12-11	11.00	11.00	11.00	11.00	+6.280%	2	1,873	-33.636%
2024-12-10	10.35	10.35	10.35	10.35	+7.254%	2	1,875	-29.469%
2024-12-09	9.65	9.65	9.65	9.65	-6.763%	1	1,877	-24.352%
2024-12-05	10.35	10.35	10.35	10.35	-0.289%	1	1,878	-29.469%
2024-12-04	10.38	10.38	10.38	10.38	-2.075%	1	1,879	-29.672%
2024-12-03	10.40	10.60	10.40	10.60	-1.395%	12	1,878	-31.132%
2024-12-02	10.67	10.75	10.65	10.75	-10.788%	15	1,866	-32.093%
2024-11-26	11.85	12.07	11.78	12.05	+2.292%	52	1,859	-39.419%
2024-11-25	11.70	12.05	11.70	11.78	-5.382%	501	1,837	-38.031%
2024-11-22	12.40	12.45	12.25	12.45	-4.231%	16	2,123	-41.365%
2024-11-21	13.10	13.10	13.00	13.00	-10.345%	4	2,121	-43.846%
2024-11-20	14.15	14.50	14.15	14.50	+8.452%	9	2,120	-49.655%
2024-11-19	14.65	14.65	13.33	13.37	-15.111%	58	2,113	-45.400%
2024-11-18	15.75	15.75	15.75	15.75	-8.960%	2	2,147	-53.651%
2024-11-15	16.80	17.30	16.50	17.30	+3.345%	74	2,145	-57.803%
2024-11-14	16.29	16.74	16.18	16.74	+9.483%	135	2,172	-56.392%
2024-11-13	15.29	15.29	15.29	15.29	+2.963%	10	2,164	-52.256%
2024-11-12	14.85	14.85	14.85	14.85	+0.678%	2	2,174	-50.842%
2024-11-11	14.94	14.94	14.75	14.75	+1.027%	9	2,172	-50.508%
2024-11-07	14.60	14.60	14.60	14.60	-1.017%	10	2,173	-50.000%
2024-11-06	15.20	15.25	14.75	14.75	+5.057%	116	2,163	-50.508%
2024-11-05	14.04	14.04	14.04	14.04	+0.357%	10	2,057	-48.006%
2024-11-04	14.13	14.13	13.51	13.99	+1.377%	43	2,067	-47.820%
2024-11-01	13.20	13.80	13.20	13.80	+7.813%	106	2,062	-47.101%
2024-10-31	12.11	13.40	12.11	12.80	+12.281%	57	2,109	-42.969%
2024-10-30	10.20	11.50	9.35	11.40	+65.217%	871	2,112	-35.965%
2024-10-29	6.90	6.90	6.90	6.90	-2.680%	10	2,888	+5.797%
2024-10-28	7.09	7.09	7.09	7.09	+1.286%	5	2,898	+2.962%
2024-10-25	7.11	7.11	7.00	7.00	-5.405%	18	2,903	+4.286%
2024-10-22	7.35	7.40	7.35	7.40	+6.782%	11	2,911	-1.351%
2024-10-17	6.91	6.93	6.91	6.93	-0.288%	10	2,922	+5.339%
2024-10-16	6.89	7.00	6.80	6.95	-2.113%	71	2,932	+5.036%
2024-10-15	7.10	7.10	7.10	7.10	+1.865%	5	2,914	+2.817%
2024-10-14	7.10	7.10	6.96	6.97	-5.811%	858	2,909	+4.735%
2024-10-11	7.49	7.49	7.40	7.40	+1.928%	50	2,071	-1.351%
2024-10-09	7.04	7.26	7.04	7.26	-5.714%	20	2,095	+0.551%
2024-10-08	7.10	7.70	7.10	7.70	+6.944%	15	2,095	-5.195%
2024-10-07	7.40	7.40	7.09	7.20	-10.000%	149	2,090	+1.389%
2024-10-04	7.80	8.00	7.80	8.00	+0.629%	18	2,113	-8.750%
2024-10-03	7.75	7.95	7.75	7.95	-3.636%	25	2,120	-8.176%
2024-10-01	7.80	8.25	7.80	8.25	0.000%	18	2,145	-11.515%