Dark

SMCI20250620P60
SMCI Jun 20 2025 60.00 Put (SMCI250620P00060000)
option OPRA

EOD

May 15, 2025

17.15-0.058%(-0.01)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	16.62	17.15	16.62	17.15	-0.058%	11	5,645	0.000%
2025-05-14	16.25	17.16	16.08	17.16	-21.212%	77	5,645	-0.058%
2025-05-13	23.50	23.50	21.78	21.78	-13.845%	26	5,596	-21.258%
2025-05-12	25.28	25.28	25.28	25.28	-8.571%	8	5,619	-32.160%
2025-05-09	27.45	27.65	27.45	27.65	+0.327%	62	5,736	-37.975%
2025-05-06	28.24	28.24	27.56	27.56	-7.641%	31	8,579	-37.772%
2025-04-30	29.77	29.84	29.77	29.84	+24.282%	50	8,579	-42.527%
2025-04-28	24.01	24.01	24.01	24.01	-9.225%	1	8,579	-28.571%
2025-04-23	26.45	26.45	26.45	26.45	-10.339%	11	8,580	-35.161%
2025-04-22	29.50	29.50	29.50	29.50	-4.931%	3	8,589	-41.864%
2025-04-21	31.03	31.03	31.03	31.03	+7.000%	9	8,591	-44.731%
2025-04-17	28.24	29.00	28.24	29.00	+4.882%	12	8,596	-40.862%
2025-04-11	27.44	27.65	26.93	27.65	+8.516%	256	8,596	-37.975%
2025-04-10	25.48	25.48	25.48	25.48	+5.726%	2	8,590	-32.692%
2025-04-09	24.10	24.10	24.10	24.10	-15.468%	13	8,588	-28.838%
2025-04-08	28.51	28.51	28.51	28.51	+1.821%	10	8,601	-39.846%
2025-04-07	28.10	28.10	28.00	28.00	-10.686%	16	8,611	-38.750%
2025-04-04	30.80	31.70	30.80	31.35	+12.527%	184	8,621	-45.295%
2025-04-03	27.70	28.20	27.70	27.86	+8.574%	6	8,702	-38.442%
2025-04-02	25.67	25.67	25.66	25.66	-2.285%	5	8,711	-33.164%
2025-03-31	27.98	27.98	26.26	26.26	+0.038%	15	8,711	-34.692%
2025-03-28	26.40	26.40	26.25	26.25	+10.619%	4	8,710	-34.667%
2025-03-26	23.73	23.73	23.73	23.73	+11.671%	1	8,709	-27.729%
2025-03-25	19.57	21.25	19.35	21.25	+5.616%	62	8,709	-19.294%
2025-03-24	20.59	20.59	19.90	20.12	-6.679%	73	8,726	-14.761%
2025-03-19	22.55	22.55	21.56	21.56	-8.020%	15	8,763	-20.455%
2025-03-18	22.10	23.44	21.60	23.44	+9.328%	31	8,768	-26.834%
2025-03-14	21.44	21.44	21.44	21.44	-4.286%	16	8,758	-20.009%
2025-03-13	21.60	22.40	21.60	22.40	+10.020%	3	8,758	-23.438%
2025-03-12	19.25	20.56	19.25	20.36	-11.861%	6	8,758	-15.766%
2025-03-11	23.10	23.10	23.10	23.10	-8.078%	6	8,758	-25.758%
2025-03-10	23.40	25.65	23.40	25.13	+0.040%	31	8,756	-31.755%
2025-03-07	25.12	25.12	25.12	25.12	-1.490%	10	8,777	-31.728%
2025-03-06	25.74	25.74	24.00	25.50	+10.056%	9	8,787	-32.745%
2025-03-05	22.78	23.17	22.78	23.17	-9.669%	9	8,787	-25.982%
2025-03-04	25.65	25.65	25.65	25.65	+5.425%	6	8,792	-33.138%
2025-03-03	22.51	24.39	22.38	24.33	+10.843%	50	8,798	-29.511%
2025-02-28	23.40	23.40	20.34	21.95	+8.663%	158	8,779	-21.868%
2025-02-27	16.60	20.20	16.60	20.20	+27.848%	138	8,758	-15.099%
2025-02-26	14.25	15.80	13.80	15.80	-18.346%	112	8,791	+8.544%
2025-02-25	17.53	20.75	17.53	19.35	+14.837%	194	8,758	-11.370%
2025-02-24	15.75	17.66	15.60	16.85	+10.203%	191	8,758	+1.780%
2025-02-21	13.10	15.70	13.10	15.29	+10.079%	1,362	8,775	+12.165%
2025-02-20	15.15	15.50	13.65	13.89	-0.072%	162	8,466	+23.470%
2025-02-19	13.75	15.45	12.10	13.90	-5.442%	720	8,446	+23.381%
2025-02-18	15.87	16.06	14.70	14.70	-20.022%	92	8,654	+16.667%
2025-02-14	18.75	19.05	18.38	18.38	-12.057%	138	8,605	-6.692%
2025-02-13	24.35	24.35	20.90	20.90	-9.445%	28	8,605	-17.943%
2025-02-10	26.90	26.90	23.00	23.08	-16.225%	45	8,605	-25.693%
2025-02-07	27.75	27.75	27.55	27.55	-15.620%	40	8,609	-37.750%
2025-01-28	32.80	32.80	32.65	32.65	-0.397%	10	8,589	-47.473%
2025-01-27	32.93	32.94	32.70	32.78	+12.530%	800	8,598	-47.682%
2025-01-23	29.13	29.13	29.13	29.13	+2.426%	12	8,665	-41.126%
2025-01-22	28.44	28.44	28.44	28.44	-6.601%	10	8,677	-39.698%
2025-01-15	30.45	30.45	30.45	30.45	+0.761%	10	8,686	-43.678%
2025-01-14	29.80	30.24	29.80	30.22	-3.850%	8	8,693	-43.250%
2025-01-13	31.43	31.43	31.43	31.43	+8.044%	1	8,698	-45.434%
2025-01-10	29.09	29.09	29.09	29.09	-0.137%	2	8,697	-41.045%
2025-01-08	28.31	29.13	28.31	29.13	+7.135%	20	8,703	-41.126%
2025-01-07	26.45	27.19	26.45	27.19	+4.416%	3	8,703	-36.925%
2025-01-06	26.04	26.04	26.04	26.04	-10.700%	85	8,619	-34.140%
2025-01-03	29.16	29.16	29.16	29.16	-3.251%	2	8,619	-41.187%
2025-01-02	30.14	30.14	30.14	30.14	-1.568%	5	8,619	-43.099%
2024-12-31	30.63	30.63	30.62	30.62	+3.621%	17	8,605	-43.991%
2024-12-27	29.55	29.55	29.55	29.55	+7.415%	34	8,605	-41.963%
2024-12-26	27.51	27.51	27.51	27.51	-3.202%	12	8,588	-37.659%
2024-12-17	28.42	28.42	28.42	28.42	+7.815%	15	8,576	-39.655%
2024-12-11	26.36	26.36	26.36	26.36	+11.695%	5	8,561	-34.939%
2024-12-10	24.06	24.06	23.60	23.60	+10.023%	11	8,561	-27.331%
2024-12-09	21.40	21.57	21.40	21.45	-3.812%	26	8,572	-20.047%
2024-12-06	23.50	23.50	22.30	22.30	-6.303%	4	8,562	-23.094%
2024-12-05	23.80	23.80	23.80	23.80	+2.852%	1	8,563	-27.941%
2024-12-03	23.10	23.14	22.85	23.14	-5.705%	26	8,562	-25.886%
2024-12-02	26.42	26.42	24.05	24.54	-13.955%	26	8,537	-30.114%
2024-11-27	29.10	29.10	28.52	28.52	+3.184%	30	8,531	-39.867%
2024-11-25	26.40	27.96	26.40	27.64	-21.544%	22	8,531	-37.952%
2024-11-20	35.23	35.23	35.23	35.23	-17.397%	10	8,511	-51.320%
2024-11-15	42.30	43.02	42.30	42.65	+1.427%	2,042	8,519	-59.789%
2024-11-14	41.60	42.20	41.10	42.05	+5.653%	482	9,270	-59.215%
2024-11-13	39.15	39.80	38.65	39.80	+3.377%	99	9,614	-56.910%
2024-11-12	37.80	38.55	37.80	38.50	+3.079%	134	9,581	-55.455%
2024-11-11	38.05	38.20	37.04	37.35	+4.769%	121	9,545	-54.083%
2024-11-08	35.40	35.65	35.40	35.65	+2.296%	4	9,514	-51.893%
2024-11-07	37.15	37.15	34.75	34.85	-7.609%	161	9,514	-50.789%
2024-11-06	38.80	38.80	37.48	37.72	+9.175%	152	9,564	-54.533%
2024-11-05	34.70	34.70	34.55	34.55	0.000%	111	9,714	-50.362%
2024-11-04	34.50	34.55	34.50	34.55	-0.145%	150	9,824	-50.362%
2024-11-01	32.95	34.65	32.95	34.60	+8.942%	72	9,824	-50.434%
2024-10-31	32.55	33.70	31.76	31.76	+8.767%	56	9,859	-46.001%
2024-10-30	28.00	29.30	26.20	29.20	+54.497%	38	9,892	-41.267%
2024-10-25	18.90	18.90	18.90	18.90	+5.469%	2	9,908	-9.259%
2024-10-16	18.42	18.42	17.92	17.92	-4.376%	6	9,908	-4.297%
2024-10-15	18.75	18.75	18.74	18.74	+2.404%	5	9,902	-8.485%
2024-10-14	18.10	18.30	18.10	18.30	-2.660%	20	9,907	-6.284%
2024-10-11	18.80	18.80	18.80	18.80	-4.082%	10	9,927	-8.777%
2024-10-10	19.84	19.84	19.60	19.60	+2.243%	4	9,922	-12.500%
2024-10-09	18.40	19.17	18.40	19.17	-6.442%	12	9,920	-10.537%
2024-10-08	19.61	20.49	19.61	20.49	+8.413%	504	9,908	-16.301%
2024-10-07	18.82	18.93	18.50	18.90	0.000%	63	9,409	-9.259%