Dark

SMCI20250516P20
SMCI May 16 2025 20.00 Put (SMCI250516P00020000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.01	0.01	0.01	0.01	0.000%	2	6,473	0.000%
2025-05-14	0.01	0.03	0.01	0.01	0.000%	146	6,473	0.000%
2025-05-13	0.01	0.01	0.01	0.01	0.000%	21	6,443	0.000%
2025-05-12	0.01	0.01	0.01	0.01	0.000%	17	6,464	0.000%
2025-05-09	0.01	0.03	0.01	0.01	-66.667%	4,134	6,464	0.000%
2025-05-08	0.02	0.04	0.02	0.03	0.000%	268	4,645	-66.667%
2025-05-07	0.05	0.06	0.03	0.03	-57.143%	211	4,551	-66.667%
2025-05-06	0.11	0.11	0.06	0.07	-12.500%	134	4,558	-85.714%
2025-05-05	0.11	0.11	0.08	0.08	-20.000%	176	4,532	-87.500%
2025-05-02	0.10	0.11	0.09	0.10	-9.091%	294	4,578	-90.000%
2025-05-01	0.16	0.16	0.11	0.11	-35.294%	166	4,444	-90.909%
2025-04-30	0.25	0.34	0.16	0.17	+41.667%	646	4,534	-94.118%
2025-04-29	0.13	0.14	0.12	0.12	-20.000%	103	4,354	-91.667%
2025-04-28	0.13	0.16	0.13	0.15	-6.250%	25	4,371	-93.333%
2025-04-25	0.14	0.17	0.14	0.16	-5.882%	344	4,371	-93.750%
2025-04-24	0.20	0.20	0.15	0.17	-10.526%	843	4,277	-94.118%
2025-04-23	0.20	0.23	0.19	0.19	-45.714%	381	4,028	-94.737%
2025-04-22	0.43	0.43	0.32	0.35	-30.000%	124	4,291	-97.143%
2025-04-21	0.43	0.55	0.41	0.50	+31.579%	369	4,244	-98.000%
2025-04-17	0.47	0.52	0.38	0.38	-28.302%	69	4,130	-97.368%
2025-04-16	0.44	0.54	0.37	0.53	+35.897%	25	4,130	-98.113%
2025-04-15	0.40	0.40	0.34	0.39	-13.333%	78	4,127	-97.436%
2025-04-14	0.45	0.51	0.42	0.45	-27.419%	123	4,097	-97.778%
2025-04-11	0.63	0.64	0.59	0.62	-4.615%	84	4,001	-98.387%
2025-04-10	0.46	0.82	0.46	0.65	+54.762%	52	3,980	-98.462%
2025-04-09	0.99	0.99	0.41	0.42	-60.377%	621	3,967	-97.619%
2025-04-08	0.68	1.09	0.50	1.06	+13.978%	393	3,598	-99.057%
2025-04-07	1.42	1.57	0.82	0.93	-24.390%	1,552	3,523	-98.925%
2025-04-04	0.77	1.69	0.77	1.23	+98.387%	1,510	2,637	-99.187%
2025-04-03	0.50	0.64	0.49	0.62	+72.222%	86	2,620	-98.387%
2025-04-02	0.38	0.38	0.35	0.36	-5.263%	407	2,584	-97.222%
2025-04-01	0.38	0.41	0.37	0.38	-13.636%	38	2,208	-97.368%
2025-03-31	0.50	0.57	0.44	0.44	0.000%	457	2,212	-97.727%
2025-03-28	0.42	0.46	0.40	0.44	+7.317%	118	2,297	-97.727%
2025-03-27	0.41	0.43	0.37	0.41	+7.895%	22	2,304	-97.561%
2025-03-26	0.35	0.39	0.34	0.38	+26.667%	1,232	2,301	-97.368%
2025-03-25	0.27	0.31	0.27	0.30	0.000%	545	1,639	-96.667%
2025-03-24	0.31	0.31	0.29	0.30	-3.226%	93	1,825	-96.667%
2025-03-21	0.37	0.37	0.30	0.31	-13.889%	26	1,801	-96.774%
2025-03-20	0.36	0.39	0.36	0.36	-12.195%	13	1,802	-97.222%
2025-03-19	0.43	0.43	0.41	0.41	-18.000%	8	1,800	-97.561%
2025-03-18	0.49	0.51	0.49	0.50	+25.000%	14	1,803	-98.000%
2025-03-17	0.44	0.44	0.40	0.40	-13.043%	8	1,803	-97.500%
2025-03-14	0.52	0.52	0.46	0.46	-25.806%	26	1,801	-97.826%
2025-03-13	0.50	0.62	0.50	0.62	+24.000%	155	1,792	-98.387%
2025-03-12	0.45	0.52	0.45	0.50	-15.254%	195	1,792	-98.000%
2025-03-11	0.70	0.74	0.57	0.59	-30.588%	276	1,786	-98.305%
2025-03-10	0.65	0.85	0.65	0.85	+32.813%	29	1,773	-98.824%
2025-03-07	0.81	0.87	0.64	0.64	-20.000%	44	1,775	-98.438%
2025-03-06	0.79	0.83	0.75	0.80	+19.403%	23	1,769	-98.750%
2025-03-05	0.70	0.76	0.67	0.67	-4.286%	222	1,769	-98.507%
2025-03-04	0.90	0.90	0.70	0.70	-21.348%	202	1,798	-98.571%
2025-03-03	0.60	0.89	0.56	0.89	+48.333%	486	1,748	-98.876%
2025-02-28	0.76	0.79	0.54	0.60	-3.226%	328	1,448	-98.333%
2025-02-27	0.40	0.62	0.36	0.62	+67.568%	103	1,462	-98.387%
2025-02-26	0.43	0.43	0.34	0.37	-64.423%	44	1,414	-97.297%
2025-02-25	0.80	1.04	0.80	1.04	+42.466%	38	1,421	-99.038%
2025-02-24	0.73	0.74	0.64	0.73	0.000%	503	1,418	-98.630%
2025-02-21	0.68	0.73	0.68	0.73	+12.308%	14	1,917	-98.630%
2025-02-20	0.67	0.68	0.65	0.65	-8.451%	31	1,921	-98.462%
2025-02-19	0.66	0.71	0.62	0.71	+14.516%	55	1,896	-98.592%
2025-02-18	0.67	0.68	0.62	0.62	-7.463%	74	1,896	-98.387%
2025-02-14	0.72	0.72	0.66	0.67	-19.277%	152	1,895	-98.507%
2025-02-13	0.92	0.92	0.79	0.83	-11.702%	125	1,895	-98.795%
2025-02-12	0.86	0.96	0.86	0.94	-31.884%	180	1,885	-98.936%
2025-02-11	1.34	1.43	1.30	1.38	+1.471%	125	1,780	-99.275%
2025-02-10	1.50	1.51	1.32	1.36	-22.727%	243	1,665	-99.265%
2025-02-07	1.79	1.88	1.75	1.76	-8.808%	358	1,602	-99.432%
2025-02-06	1.90	1.95	1.83	1.93	-11.060%	117	1,509	-99.482%
2025-02-05	2.16	2.20	2.11	2.17	-12.851%	34	1,507	-99.539%
2025-02-04	2.49	2.49	2.49	2.49	-11.388%	2	1,491	-99.598%
2025-02-03	3.17	3.25	2.72	2.81	+11.508%	127	1,491	-99.644%
2025-01-31	2.74	2.74	2.43	2.52	-13.103%	94	1,506	-99.603%
2025-01-30	2.89	2.90	2.89	2.90	+0.346%	3	1,511	-99.655%
2025-01-29	2.89	2.97	2.89	2.89	-0.687%	10	1,511	-99.654%
2025-01-28	3.00	3.00	2.82	2.91	+4.676%	49	1,502	-99.656%
2025-01-27	2.37	2.81	2.22	2.78	+39.000%	174	1,459	-99.640%
2025-01-24	1.88	2.00	1.88	2.00	+8.696%	14	1,598	-99.500%
2025-01-22	1.87	1.87	1.84	1.84	-4.663%	103	1,596	-99.457%
2025-01-21	1.87	1.93	1.84	1.93	-0.515%	8	1,534	-99.482%
2025-01-17	1.94	1.94	1.94	1.94	-1.523%	2	1,531	-99.485%
2025-01-16	2.00	2.00	1.97	1.97	-1.990%	51	1,531	-99.492%
2025-01-15	2.04	2.10	2.01	2.01	-4.286%	6	1,481	-99.502%
2025-01-14	2.10	2.10	2.10	2.10	-3.670%	2	1,478	-99.524%
2025-01-13	2.18	2.18	2.18	2.18	+17.838%	20	1,478	-99.541%
2025-01-08	1.85	1.85	1.85	1.85	+10.119%	1	1,478	-99.459%
2025-01-07	1.59	1.68	1.59	1.68	+9.091%	3	1,478	-99.405%
2025-01-06	1.51	1.57	1.51	1.54	-24.878%	22	1,477	-99.351%
2025-01-03	2.05	2.05	2.05	2.05	-9.292%	2	1,468	-99.512%
2025-01-02	2.15	2.31	2.15	2.26	-2.586%	9	1,469	-99.558%
2024-12-31	2.32	2.32	2.32	2.32	-6.452%	2	1,463	-99.569%
2024-12-30	2.48	2.48	2.48	2.48	+27.179%	2	1,463	-99.597%
2024-12-24	2.00	2.00	1.95	1.95	-20.732%	58	1,438	-99.487%
2024-12-19	2.45	2.46	2.45	2.46	+2.500%	13	1,438	-99.593%
2024-12-18	2.36	2.40	2.16	2.40	+2.128%	506	1,446	-99.583%
2024-12-17	2.35	2.35	2.35	2.35	-6.000%	1	963	-99.574%
2024-12-16	2.75	2.75	2.50	2.50	+3.734%	25	970	-99.600%
2024-12-13	2.30	2.41	2.30	2.41	+8.072%	34	970	-99.585%
2024-12-12	2.23	2.23	2.23	2.23	-0.889%	1	957	-99.552%
2024-12-11	2.25	2.25	2.25	2.25	+8.696%	3	956	-99.556%
2024-12-10	1.99	2.11	1.99	2.07	+6.154%	42	956	-99.517%
2024-12-06	2.00	2.03	1.95	1.95	-11.364%	64	918	-99.487%
2024-12-05	2.23	2.23	2.20	2.20	-3.509%	5	948	-99.545%
2024-12-04	2.49	2.49	2.26	2.28	-6.173%	15	948	-99.561%
2024-12-03	2.43	2.43	2.43	2.43	-3.187%	2	935	-99.588%
2024-12-02	3.10	3.10	2.42	2.51	-33.598%	101	935	-99.602%
2024-11-29	3.70	3.78	3.70	3.78	+16.308%	30	933	-99.735%
2024-11-27	3.32	3.32	3.25	3.25	-1.515%	14	928	-99.692%
2024-11-26	3.50	3.50	3.23	3.30	+8.553%	18	928	-99.697%
2024-11-25	2.92	3.30	2.92	3.04	-15.556%	66	915	-99.671%
2024-11-22	3.60	3.70	3.60	3.60	-12.195%	8	878	-99.722%
2024-11-21	4.85	4.85	4.00	4.10	-20.388%	47	880	-99.756%
2024-11-20	4.65	5.15	4.65	5.15	+17.045%	24	851	-99.806%
2024-11-19	5.36	5.55	4.10	4.40	-34.524%	97	831	-99.773%
2024-11-18	7.23	7.23	6.72	6.72	-12.727%	23	793	-99.851%
2024-11-15	7.62	7.75	7.62	7.70	+8.604%	128	788	-99.870%
2024-11-14	6.65	7.09	6.65	7.09	+22.241%	16	819	-99.859%
2024-11-13	5.79	5.90	5.65	5.80	+4.505%	52	818	-99.828%
2024-11-12	5.35	5.55	5.35	5.55	+0.909%	12	815	-99.820%
2024-11-11	5.60	5.71	5.50	5.50	+23.596%	524	815	-99.818%
2024-11-08	4.45	4.45	4.45	4.45	-1.330%	2	378	-99.775%
2024-11-07	4.85	4.87	4.47	4.51	-19.751%	374	378	-99.778%
2024-11-06	6.10	6.10	5.52	5.62	+11.287%	267	580	-99.822%
2024-11-05	5.30	5.35	5.02	5.05	0.000%	538	698	-99.802%
2024-11-04	5.40	5.40	4.76	5.05	-2.885%	13	335	-99.802%
2024-11-01	4.25	5.20	4.22	5.20	+26.829%	708	333	-99.808%
2024-10-31	4.10	4.29	3.85	4.10	0.000%	74	63	-99.756%