Dark

SMCI20250620P18
SMCI Jun 20 2025 18.00 Put (SMCI250620P00018000)
option OPRA

EOD

May 14, 2025

0.0500-37.500%(-0.0300)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	0.09	0.09	0.05	0.05	-37.500%	17	3,545	0.000%
2025-05-13	0.07	0.08	0.07	0.08	-11.111%	38	3,546	-37.500%
2025-05-12	0.10	0.10	0.09	0.09	-30.769%	4	3,566	-44.444%
2025-05-09	0.14	0.14	0.13	0.13	-13.333%	6	3,569	-61.538%
2025-05-08	0.17	0.17	0.14	0.15	-11.765%	28	3,569	-66.667%
2025-05-07	0.23	0.23	0.17	0.17	-32.000%	92	3,564	-70.588%
2025-05-06	0.26	0.26	0.23	0.25	+4.167%	75	3,561	-80.000%
2025-05-05	0.24	0.25	0.24	0.24	+4.348%	12	3,512	-79.167%
2025-05-02	0.24	0.25	0.22	0.23	-8.000%	5,602	3,510	-78.261%
2025-05-01	0.30	0.30	0.25	0.25	-28.571%	8	911	-80.000%
2025-04-30	0.48	0.48	0.35	0.35	+59.091%	57	912	-85.714%
2025-04-29	0.23	0.23	0.22	0.22	-18.519%	5	914	-77.273%
2025-04-25	0.27	0.27	0.27	0.27	+3.846%	2	911	-81.481%
2025-04-24	0.28	0.28	0.26	0.26	-21.212%	2	911	-80.769%
2025-04-23	0.38	0.38	0.31	0.33	-35.294%	12	912	-84.848%
2025-04-22	0.51	0.51	0.51	0.51	-28.169%	1	912	-90.196%
2025-04-21	0.56	0.71	0.56	0.71	+36.538%	8	912	-92.958%
2025-04-17	0.64	0.64	0.52	0.52	+13.043%	22	935	-90.385%
2025-04-15	0.46	0.46	0.46	0.46	-13.208%	5	935	-89.130%
2025-04-14	0.51	0.53	0.50	0.53	-19.697%	12	930	-90.566%
2025-04-10	0.56	0.66	0.56	0.66	+13.793%	11	931	-92.424%
2025-04-09	0.98	0.98	0.58	0.58	-6.452%	3	931	-91.379%
2025-04-08	0.62	0.62	0.62	0.62	-36.082%	2	930	-91.935%
2025-04-07	1.52	1.52	0.97	0.97	-25.385%	36	930	-94.845%
2025-04-04	1.16	1.44	1.16	1.30	+75.676%	204	929	-96.154%
2025-04-03	0.70	0.74	0.70	0.74	+12.121%	450	927	-93.243%
2025-03-31	0.66	0.66	0.66	0.66	+20.000%	2	494	-92.424%
2025-03-28	0.55	0.55	0.51	0.55	+10.000%	16	494	-90.909%
2025-03-27	0.49	0.50	0.49	0.50	+35.135%	41	495	-90.000%
2025-03-25	0.35	0.37	0.35	0.37	-15.909%	21	457	-86.486%
2025-03-24	0.44	0.44	0.44	0.44	+12.821%	6	461	-88.636%
2025-03-21	0.40	0.41	0.39	0.39	-13.333%	12	467	-87.179%
2025-03-20	0.45	0.45	0.45	0.45	-10.000%	1	472	-88.889%
2025-03-19	0.52	0.52	0.50	0.50	-12.281%	3	472	-90.000%
2025-03-18	0.53	0.57	0.53	0.57	+16.327%	21	475	-91.228%
2025-03-17	0.49	0.49	0.49	0.49	-10.909%	1	474	-89.796%
2025-03-14	0.55	0.55	0.55	0.55	-31.250%	20	474	-90.909%
2025-03-11	0.79	0.80	0.72	0.80	0.000%	31	467	-93.750%
2025-03-10	0.74	0.80	0.74	0.80	-5.882%	8	461	-93.750%
2025-03-07	0.85	0.85	0.85	0.85	-10.526%	2	461	-94.118%
2025-03-06	0.95	0.95	0.95	0.95	+28.378%	1	460	-94.737%
2025-03-05	0.75	0.75	0.74	0.74	-5.128%	23	460	-93.243%
2025-03-04	0.92	0.92	0.78	0.78	-6.024%	5	452	-93.590%
2025-03-03	0.65	0.83	0.65	0.83	+27.692%	20	453	-93.976%
2025-02-28	0.65	0.65	0.65	0.65	+30.000%	30	468	-92.308%
2025-02-27	0.50	0.50	0.50	0.50	+11.111%	11	453	-90.000%
2025-02-26	0.45	0.45	0.45	0.45	-54.082%	1	450	-88.889%
2025-02-25	0.98	0.98	0.98	0.98	+25.641%	1	451	-94.898%
2025-02-24	0.71	0.78	0.71	0.78	+13.043%	10	451	-93.590%
2025-02-21	0.68	0.69	0.67	0.69	+1.471%	44	451	-92.754%
2025-02-20	0.68	0.68	0.68	0.68	-2.857%	1	473	-92.647%
2025-02-19	0.69	0.74	0.69	0.70	-1.408%	4	473	-92.857%
2025-02-14	0.71	0.71	0.71	0.71	-15.476%	20	466	-92.958%
2025-02-13	0.86	0.86	0.84	0.84	-11.579%	2	464	-94.048%
2025-02-12	0.91	0.99	0.91	0.95	-26.357%	23	464	-94.737%
2025-02-11	1.42	1.42	1.29	1.29	-3.008%	29	473	-96.124%
2025-02-10	1.36	1.36	1.33	1.33	-23.563%	2	453	-96.241%
2025-02-07	1.77	1.77	1.74	1.74	-2.247%	8	452	-97.126%
2025-02-06	1.78	1.78	1.78	1.78	-12.315%	5	449	-97.191%
2025-02-05	1.99	2.04	1.96	2.03	-12.500%	155	449	-97.537%
2025-02-04	2.32	2.32	2.32	2.32	-3.333%	13	324	-97.845%
2025-01-31	2.40	2.40	2.40	2.40	-9.091%	4	316	-97.917%
2025-01-29	2.64	2.67	2.64	2.64	+2.724%	8	318	-98.106%
2025-01-28	2.63	2.63	2.57	2.57	+4.049%	3	323	-98.054%
2025-01-27	2.28	2.49	2.18	2.47	+35.714%	42	321	-97.976%
2025-01-23	1.82	1.82	1.82	1.82	+4.598%	25	311	-97.253%
2025-01-22	1.62	1.74	1.62	1.74	-2.793%	31	286	-97.126%
2025-01-17	1.79	1.79	1.79	1.79	+8.485%	20	245	-97.207%
2025-01-10	1.65	1.65	1.65	1.65	+10.000%	12	245	-96.970%
2025-01-07	1.50	1.50	1.50	1.50	-15.254%	10	239	-96.667%
2025-01-03	1.77	1.78	1.77	1.77	-12.376%	40	239	-97.175%
2025-01-02	2.02	2.02	2.02	2.02	-0.980%	1	226	-97.525%
2024-12-31	2.07	2.07	2.04	2.04	-2.392%	6	226	-97.549%
2024-12-30	2.09	2.09	2.09	2.09	+22.222%	1	226	-97.608%
2024-12-26	1.71	1.71	1.71	1.71	-21.198%	1	225	-97.076%
2024-12-17	2.17	2.17	2.17	2.17	-3.556%	1	224	-97.696%
2024-12-13	2.25	2.25	2.25	2.25	+6.635%	2	224	-97.778%
2024-12-11	2.25	2.25	2.11	2.11	+8.763%	5	224	-97.630%
2024-12-10	1.94	1.94	1.94	1.94	+12.139%	21	224	-97.423%
2024-12-09	1.73	1.73	1.73	1.73	-10.825%	2	225	-97.110%
2024-12-06	1.88	1.94	1.88	1.94	-7.177%	50	223	-97.423%
2024-12-05	2.09	2.09	2.09	2.09	-3.241%	4	213	-97.608%
2024-12-04	2.26	2.26	2.15	2.16	-4.425%	3	217	-97.685%
2024-12-03	2.33	2.33	2.26	2.26	-9.600%	25	216	-97.788%
2024-12-02	2.50	2.50	2.50	2.50	-26.471%	5	211	-98.000%
2024-11-29	3.40	3.40	3.40	3.40	+11.475%	20	211	-98.529%
2024-11-27	3.05	3.05	3.05	3.05	0.000%	2	201	-98.361%
2024-11-26	3.05	3.05	3.05	3.05	+2.349%	1	201	-98.361%
2024-11-25	2.98	2.98	2.97	2.98	-7.740%	7	200	-98.322%
2024-11-22	3.30	3.30	3.22	3.23	-10.526%	42	198	-98.452%
2024-11-21	4.05	4.05	3.60	3.61	-9.750%	16	218	-98.615%
2024-11-20	4.00	4.00	4.00	4.00	+2.302%	13	214	-98.750%
2024-11-19	4.90	4.90	3.70	3.91	-35.691%	66	213	-98.721%
2024-11-18	6.26	6.26	5.60	6.08	-9.254%	50	216	-99.178%
2024-11-15	6.25	6.71	6.15	6.70	+1.669%	42	244	-99.254%
2024-11-14	5.80	6.60	5.70	6.59	+33.131%	121	240	-99.241%
2024-11-13	4.95	4.95	4.95	4.95	+7.375%	11	209	-98.990%
2024-11-11	3.62	4.61	3.62	4.61	+18.509%	30	198	-98.915%
2024-11-08	4.04	4.04	3.89	3.89	+0.517%	50	169	-98.715%
2024-11-07	3.87	3.87	3.87	3.87	-19.375%	1	144	-98.708%
2024-11-06	5.17	5.17	4.80	4.80	+10.855%	44	143	-98.958%
2024-11-05	4.50	4.50	4.33	4.33	-0.460%	6	115	-98.845%
2024-11-04	5.08	5.08	4.35	4.35	+7.407%	11	109	-98.851%
2024-11-01	3.90	4.05	3.90	4.05	+13.128%	176	98	-98.765%
2024-10-31	3.59	3.60	3.58	3.58	0.000%	15	15	-98.603%