Dark

SMCI20250516P23
SMCI May 16 2025 23.00 Put (SMCI250516P00023000)
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	6,385	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	173	6,386	0.000%
2025-05-13	0.01	0.01	0.01	0.01	-50.000%	729	6,420	0.000%
2025-05-12	0.02	0.02	0.01	0.02	-33.333%	190	6,308	-50.000%
2025-05-09	0.04	0.05	0.03	0.03	-25.000%	1,384	6,260	-66.667%
2025-05-08	0.06	0.06	0.04	0.04	-20.000%	39	5,899	-75.000%
2025-05-07	0.10	0.10	0.05	0.05	-66.667%	57	5,920	-80.000%
2025-05-06	0.16	0.17	0.13	0.15	-6.250%	129	5,925	-93.333%
2025-05-05	0.20	0.20	0.16	0.16	-5.882%	84	5,904	-93.750%
2025-05-02	0.17	0.18	0.17	0.17	-15.000%	62	5,840	-94.118%
2025-05-01	0.26	0.26	0.20	0.20	-47.368%	122	5,816	-95.000%
2025-04-30	0.70	0.70	0.38	0.38	+80.952%	121	5,795	-97.368%
2025-04-29	0.21	0.21	0.19	0.21	-16.000%	57	5,796	-95.238%
2025-04-28	0.22	0.25	0.20	0.25	+4.167%	24	5,800	-96.000%
2025-04-25	0.28	0.28	0.24	0.24	-14.286%	98	5,799	-95.833%
2025-04-24	0.32	0.32	0.26	0.28	-17.647%	100	5,809	-96.429%
2025-04-23	0.34	0.43	0.33	0.34	-51.429%	37	5,823	-97.059%
2025-04-22	0.75	0.79	0.66	0.70	-31.373%	62	5,813	-98.571%
2025-04-21	0.81	1.09	0.81	1.02	+39.726%	40	5,812	-99.020%
2025-04-17	0.86	0.95	0.72	0.73	+10.606%	562	5,638	-98.630%
2025-04-16	0.81	0.81	0.66	0.66	-1.493%	28	5,638	-98.485%
2025-04-15	0.68	0.68	0.67	0.67	0.000%	12	5,640	-98.507%
2025-04-14	0.70	0.70	0.67	0.67	-34.314%	61	5,633	-98.507%
2025-04-11	1.03	1.07	0.98	1.02	-3.774%	78	5,633	-99.020%
2025-04-10	0.84	1.32	0.82	1.06	+60.606%	608	5,636	-99.057%
2025-04-09	1.42	1.42	0.65	0.66	-52.518%	209	5,592	-98.485%
2025-04-08	0.95	1.39	0.93	1.39	-0.714%	43	5,466	-99.281%
2025-04-07	2.47	2.48	1.40	1.40	-30.000%	201	5,495	-99.286%
2025-04-04	1.47	2.67	1.46	2.00	+78.571%	3,248	5,476	-99.500%
2025-04-03	1.01	1.12	0.91	1.12	+69.697%	63	4,670	-99.107%
2025-04-02	0.62	0.66	0.61	0.66	+8.197%	27	4,663	-98.485%
2025-04-01	0.72	0.72	0.61	0.61	-18.667%	30	4,638	-98.361%
2025-03-31	1.03	1.05	0.75	0.75	+2.740%	29	4,632	-98.667%
2025-03-28	0.68	0.80	0.68	0.73	-3.947%	76	4,640	-98.630%
2025-03-27	0.65	0.76	0.65	0.76	+15.152%	8	4,610	-98.684%
2025-03-26	0.47	0.66	0.47	0.66	+53.488%	9	4,607	-98.485%
2025-03-24	0.50	0.50	0.43	0.43	-12.245%	148	4,601	-97.674%
2025-03-21	0.49	0.49	0.49	0.49	-30.986%	20	4,466	-97.959%
2025-03-19	0.72	0.72	0.70	0.71	-5.333%	31	4,456	-98.592%
2025-03-18	0.81	0.81	0.75	0.75	+17.188%	2	4,426	-98.667%
2025-03-17	0.66	0.71	0.64	0.64	-20.000%	12	4,424	-98.438%
2025-03-14	0.80	0.80	0.80	0.80	-12.088%	44	4,416	-98.750%
2025-03-13	0.91	0.91	0.91	0.91	+30.000%	1	4,416	-98.901%
2025-03-12	0.70	0.70	0.70	0.70	-38.596%	8	4,416	-98.571%
2025-03-11	1.14	1.14	1.14	1.14	+3.636%	5	4,408	-99.123%
2025-03-10	1.10	1.10	1.10	1.10	-9.091%	1	4,405	-99.091%
2025-03-07	1.42	1.42	1.20	1.21	-10.370%	182	4,404	-99.174%
2025-03-06	1.18	1.35	1.18	1.35	+26.168%	3	4,315	-99.259%
2025-03-05	1.20	1.20	1.06	1.07	-13.008%	131	4,314	-99.065%
2025-03-04	1.38	1.38	1.21	1.23	-13.986%	222	4,214	-99.187%
2025-03-03	0.92	1.43	0.92	1.43	+36.190%	440	4,096	-99.301%
2025-02-28	0.99	1.05	0.85	1.05	+64.063%	8	3,867	-99.048%
2025-02-27	0.64	0.64	0.64	0.64	+28.000%	1	3,868	-98.438%
2025-02-26	0.53	0.55	0.50	0.50	-64.539%	36	3,868	-98.000%
2025-02-25	1.26	1.41	1.20	1.41	+48.421%	9	3,887	-99.291%
2025-02-24	0.97	1.00	0.95	0.95	+1.064%	43	3,894	-98.947%
2025-02-21	0.94	0.94	0.94	0.94	+5.618%	2	3,922	-98.936%
2025-02-20	0.89	0.89	0.89	0.89	-4.301%	3	3,921	-98.876%
2025-02-19	0.93	0.93	0.93	0.93	+10.714%	1	3,921	-98.925%
2025-02-18	0.86	0.86	0.84	0.84	-15.152%	2	3,922	-98.810%
2025-02-14	0.97	0.99	0.97	0.99	-18.182%	6	3,921	-98.990%
2025-02-13	1.43	1.43	1.21	1.21	-13.571%	22	3,921	-99.174%
2025-02-12	1.32	1.40	1.32	1.40	-30.000%	4	3,921	-99.286%
2025-02-11	2.10	2.10	1.96	2.00	+6.383%	3	3,922	-99.500%
2025-02-10	2.17	2.17	1.88	1.88	-27.413%	23	3,922	-99.468%
2025-02-07	2.71	2.71	2.59	2.59	-9.123%	8	3,923	-99.614%
2025-02-06	2.88	2.88	2.70	2.85	-7.468%	15	3,923	-99.649%
2025-02-05	3.50	3.50	3.08	3.08	-15.616%	20	3,919	-99.675%
2025-02-04	3.78	3.78	3.65	3.65	-19.780%	7	3,919	-99.726%
2025-02-03	4.55	4.55	4.55	4.55	+14.322%	5	3,922	-99.780%
2025-01-27	3.37	3.98	3.37	3.98	+59.839%	51	3,922	-99.749%
2025-01-22	2.49	2.49	2.49	2.49	-12.632%	10	3,908	-99.598%
2025-01-17	2.85	2.85	2.85	2.85	-3.390%	4	3,906	-99.649%
2025-01-16	2.91	3.01	2.91	2.95	+1.027%	108	3,906	-99.661%
2025-01-15	2.92	2.92	2.92	2.92	-7.302%	5	3,900	-99.658%
2025-01-14	3.10	3.15	3.10	3.15	+16.667%	6	3,900	-99.683%
2025-01-08	2.70	2.70	2.70	2.70	+13.924%	10	3,900	-99.630%
2025-01-07	2.37	2.37	2.37	2.37	-28.182%	10	3,900	-99.578%
2024-12-23	3.30	3.30	3.30	3.30	+10.368%	5	3,900	-99.697%
2024-12-05	2.99	2.99	2.99	2.99	-13.333%	10	3,900	-99.666%
2024-12-02	3.95	3.95	3.30	3.45	-23.163%	30	3,905	-99.710%
2024-11-26	4.49	4.49	4.49	4.49	+5.647%	1	3,895	-99.777%
2024-11-25	4.20	4.25	4.20	4.25	-28.571%	300	3,895	-99.765%
2024-11-20	5.95	5.95	5.95	5.95	+5.310%	4	4,195	-99.832%
2024-11-19	6.55	6.55	5.65	5.65	-37.222%	202	4,191	-99.823%
2024-11-18	8.90	9.00	8.45	9.00	-7.216%	33	4,339	-99.889%
2024-11-15	9.14	9.70	9.14	9.70	+9.605%	4	4,360	-99.897%
2024-11-14	8.62	8.85	8.62	8.85	+16.447%	3	4,361	-99.887%
2024-11-13	7.20	7.60	7.20	7.60	+5.556%	44	4,364	-99.868%
2024-11-12	6.95	7.25	6.95	7.20	+5.882%	22	4,377	-99.861%
2024-11-11	7.35	7.45	6.80	6.80	+9.677%	5	4,392	-99.853%
2024-11-07	7.10	7.10	6.19	6.20	-14.483%	505	4,395	-99.839%
2024-11-06	7.50	7.50	7.25	7.25	+13.281%	210	4,109	-99.862%
2024-11-04	6.40	6.40	6.40	6.40	-5.185%	10	4,285	-99.844%
2024-11-01	5.80	6.75	5.80	6.75	+35.000%	1,846	4,285	-99.852%
2024-10-31	5.00	5.00	5.00	5.00	+25.000%	1	3,446	-99.800%
2024-10-30	2.95	4.00	2.95	4.00	+263.636%	106	3,446	-99.750%
2024-10-25	1.10	1.10	1.10	1.10	-15.385%	2	3,430	-99.091%
2024-10-22	1.30	1.30	1.30	1.30	+10.169%	1	3,429	-99.231%
2024-10-16	1.18	1.18	1.18	1.18	-15.714%	1	3,429	-99.153%
2024-10-10	1.40	1.40	1.40	1.40	-12.500%	10	3,429	-99.286%
2024-10-08	1.60	1.60	1.60	1.60	+16.788%	10	3,422	-99.375%
2024-10-07	1.35	1.37	1.35	1.37	-19.412%	22	3,432	-99.270%
2024-10-04	1.68	1.70	1.68	1.70	+4.294%	4	3,441	-99.412%
2024-10-03	1.55	1.63	1.55	1.63	-6.857%	3	3,440	-99.387%
2024-10-02	1.82	1.82	1.75	1.75	-12.500%	3,302	3,437	-99.429%
2024-10-01	2.00	2.00	2.00	2.00	0.000%	5	205	-99.500%