Dark

SMCI20261218P40
SMCI Dec 18 2026 40.00 Put (SMCI261218P00040000)
option OPRA

EOD

May 15, 2025

12.79+3.563%(+0.44)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	13.27	13.27	12.50	12.79	+3.563%	27	1,570	0.000%
2025-05-14	12.00	12.60	12.00	12.35	-7.282%	110	1,578	+3.563%
2025-05-13	13.64	13.67	13.32	13.32	-11.200%	53	1,572	-3.979%
2025-05-12	15.00	15.00	15.00	15.00	-12.485%	10	1,623	-14.733%
2025-04-30	17.30	17.30	17.04	17.14	+13.887%	22	1,613	-25.379%
2025-04-25	15.05	15.05	15.05	15.05	-0.331%	20	1,591	-15.017%
2025-04-24	15.10	15.10	15.10	15.10	+1.342%	4	1,581	-15.298%
2025-04-23	14.90	14.90	14.90	14.90	-17.906%	3	1,574	-14.161%
2025-04-21	18.15	18.15	18.15	18.15	+11.692%	1	1,574	-29.532%
2025-04-16	16.35	16.35	16.25	16.25	-0.123%	6	1,573	-21.292%
2025-04-14	16.27	16.27	16.27	16.27	-1.094%	1	1,567	-21.389%
2025-04-10	16.40	16.45	16.40	16.45	+3.135%	300	1,566	-22.249%
2025-04-09	17.45	17.45	15.55	15.95	-16.361%	13	1,366	-19.812%
2025-04-04	18.90	19.08	18.78	19.07	+15.857%	50	1,359	-32.931%
2025-03-31	16.46	16.46	16.46	16.46	+0.366%	3	1,381	-22.296%
2025-03-28	16.40	16.40	16.40	16.40	+16.726%	2	1,384	-22.012%
2025-03-24	14.50	14.50	14.05	14.05	-3.635%	31	1,384	-8.968%
2025-03-20	14.58	14.58	14.58	14.58	-3.380%	1	1,398	-12.277%
2025-03-19	15.15	15.15	15.09	15.09	+1.959%	50	1,399	-15.242%
2025-03-18	14.80	14.80	14.80	14.80	+2.921%	1	1,421	-13.581%
2025-03-17	14.38	14.38	14.38	14.38	-6.013%	3	1,421	-11.057%
2025-03-13	15.19	15.30	15.19	15.30	-1.163%	16	1,404	-16.405%
2025-03-11	15.48	15.48	15.48	15.48	+0.519%	1	1,404	-17.377%
2025-03-04	15.40	15.40	15.40	15.40	-3.145%	1	1,403	-16.948%
2025-03-03	15.95	15.95	15.90	15.90	+7.071%	4	1,404	-19.560%
2025-02-28	15.00	15.00	14.85	14.85	+9.352%	10	1,408	-13.872%
2025-02-27	13.58	13.58	13.58	13.58	+9.340%	1	1,404	-5.817%
2025-02-26	12.05	12.42	11.91	12.42	-12.412%	88	1,405	+2.979%
2025-02-25	14.18	14.18	14.18	14.18	+9.752%	2	1,425	-9.803%
2025-02-24	12.46	12.92	12.46	12.92	+1.893%	12	1,425	-1.006%
2025-02-21	12.70	12.70	12.68	12.68	+11.228%	14	1,425	+0.868%
2025-02-19	11.90	12.00	11.40	11.40	-9.524%	51	1,432	+12.193%
2025-02-18	12.00	12.60	12.00	12.60	-4.762%	27	1,459	+1.508%
2025-02-14	13.23	13.23	13.23	13.23	-10.909%	40	1,455	-3.326%
2025-02-13	15.20	15.20	14.74	14.85	+0.338%	105	1,370	-13.872%
2025-02-12	14.88	15.20	14.80	14.80	-10.030%	36	1,370	-13.581%
2025-02-11	16.15	16.45	16.05	16.45	+6.198%	30	1,370	-22.249%
2025-02-10	16.00	16.00	15.49	15.49	-8.614%	3	1,384	-17.431%
2025-02-07	17.30	17.30	16.95	16.95	-15.881%	4	1,386	-24.543%
2025-01-29	20.15	20.15	20.15	20.15	+2.284%	20	1,387	-36.526%
2025-01-27	19.75	19.76	19.58	19.70	+11.488%	20	1,397	-35.076%
2025-01-24	17.65	17.67	17.65	17.67	+5.179%	100	1,397	-27.617%
2025-01-22	16.80	16.80	16.80	16.80	-4.274%	1	1,431	-23.869%
2025-01-21	17.55	17.55	17.55	17.55	+9.074%	6	1,430	-27.123%
2025-01-06	15.75	16.09	15.75	16.09	-12.649%	9	1,436	-20.510%
2024-12-31	18.18	18.42	18.18	18.42	+0.821%	60	1,422	-30.565%
2024-12-30	18.27	18.27	18.27	18.27	+2.640%	10	1,422	-29.995%
2024-12-23	17.80	17.80	17.80	17.80	+3.669%	10	1,412	-28.146%
2024-12-17	17.17	17.17	17.17	17.17	-2.885%	1	1,422	-25.510%
2024-12-16	17.68	17.68	17.68	17.68	+6.314%	20	1,401	-27.658%
2024-12-12	16.63	16.63	16.63	16.63	-0.120%	1	1,401	-23.091%
2024-12-11	16.65	16.65	16.65	16.65	+3.416%	3	1,401	-23.183%
2024-12-04	16.10	16.10	16.10	16.10	+4.545%	8	1,404	-20.559%
2024-12-03	15.50	15.50	15.40	15.40	-5.579%	2	1,404	-16.948%
2024-12-02	16.80	16.80	16.31	16.31	-7.487%	2	1,402	-21.582%
2024-11-25	17.63	17.63	17.63	17.63	-5.621%	1	1,401	-27.453%
2024-11-22	18.95	19.02	18.40	18.68	-10.878%	164	1,400	-31.531%
2024-11-20	20.84	20.96	20.84	20.96	+2.745%	37	1,365	-38.979%
2024-11-19	22.00	22.00	20.40	20.40	-16.393%	3	1,394	-37.304%
2024-11-18	23.70	24.40	23.10	24.40	-3.443%	23	1,395	-47.582%
2024-11-15	24.88	25.55	24.88	25.27	+2.101%	12	1,414	-49.387%
2024-11-14	24.70	24.75	24.18	24.75	+8.983%	50	1,419	-48.323%
2024-11-13	22.71	22.71	22.71	22.71	+2.390%	6	1,385	-43.681%
2024-11-12	22.32	22.32	22.10	22.18	-8.157%	15	1,391	-42.335%
2024-11-11	22.81	24.15	22.55	24.15	+17.805%	72	1,404	-47.039%
2024-11-07	20.50	20.50	20.50	20.50	-9.890%	1	1,473	-37.610%
2024-11-06	23.09	23.09	22.75	22.75	+10.437%	8	1,474	-43.780%
2024-11-05	21.55	21.55	20.60	20.60	-0.290%	16	1,467	-37.913%
2024-11-04	21.00	21.00	20.55	20.66	-2.776%	44	1,481	-38.093%
2024-11-01	19.95	21.25	19.95	21.25	+8.142%	86	1,505	-39.812%
2024-10-31	20.40	20.50	19.63	19.65	+9.227%	240	1,534	-34.911%
2024-10-30	16.50	17.99	16.50	17.99	+53.761%	8	1,572	-28.905%
2024-10-29	11.70	11.70	11.70	11.70	-2.500%	1	1,567	+9.316%
2024-10-28	12.05	12.05	12.00	12.00	-0.166%	11	1,567	+6.583%
2024-10-25	12.15	12.15	12.02	12.02	-3.609%	62	1,566	+6.406%
2024-10-24	12.60	12.60	12.47	12.47	-1.032%	18	1,586	+2.566%
2024-10-23	12.62	12.62	12.60	12.60	+7.143%	11	1,604	+1.508%
2024-10-17	11.76	11.76	11.76	11.76	-1.672%	8	1,595	+8.759%
2024-10-16	11.99	11.99	11.85	11.96	-1.157%	100	1,587	+6.940%
2024-10-14	12.30	12.30	12.10	12.10	-3.662%	7	1,505	+5.702%
2024-10-11	12.55	12.56	12.55	12.56	+3.205%	6	1,499	+1.831%
2024-10-09	12.17	12.17	12.17	12.17	+4.553%	1	1,497	+5.094%
2024-10-08	11.64	11.64	11.64	11.64	-3.802%	1	1,498	+9.880%
2024-10-07	12.00	12.23	11.97	12.10	-9.701%	41	1,499	+5.702%
2024-10-04	13.40	13.40	13.40	13.40	+3.077%	10	1,508	-4.552%
2024-10-03	13.00	13.00	13.00	13.00	-3.130%	1	1,503	-1.615%
2024-10-02	13.75	13.75	13.42	13.42	-2.754%	12	1,502	-4.694%
2024-10-01	13.80	13.80	13.80	13.80	0.000%	5	1,505	-7.319%