Dark

SMCI20250516P24
SMCI May 16 2025 24.00 Put (SMCI250516P00024000)
option OPRA

Expired

May 15, 2025

0.01000.000%(0.0000)5

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%	5	4,150	0.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	105	4,152	0.000%
2025-05-13	0.02	0.02	0.01	0.01	0.000%	386	4,154	0.000%
2025-05-12	0.04	0.04	0.01	0.01	-83.333%	92	4,078	0.000%
2025-05-09	0.05	0.06	0.05	0.06	+20.000%	6	4,125	-83.333%
2025-05-08	0.05	0.07	0.05	0.05	-16.667%	65	4,126	-80.000%
2025-05-07	0.17	0.17	0.06	0.06	-71.429%	226	4,123	-83.333%
2025-05-06	0.23	0.23	0.17	0.21	0.000%	378	4,116	-95.238%
2025-05-05	0.20	0.23	0.20	0.21	+5.000%	284	4,026	-95.238%
2025-05-02	0.20	0.24	0.20	0.20	-25.926%	1,864	3,963	-95.000%
2025-05-01	0.40	0.42	0.25	0.27	-41.304%	28	4,087	-96.296%
2025-04-30	0.88	0.88	0.46	0.46	+84.000%	1,386	4,083	-97.826%
2025-04-29	0.27	0.27	0.25	0.25	+4.167%	8	3,033	-96.000%
2025-04-28	0.26	0.29	0.17	0.24	-25.000%	424	3,033	-95.833%
2025-04-25	0.32	0.40	0.29	0.32	-3.030%	130	3,153	-96.875%
2025-04-24	0.42	0.42	0.31	0.33	-26.667%	52	3,156	-96.970%
2025-04-23	0.59	0.59	0.43	0.45	-47.674%	219	3,161	-97.778%
2025-04-22	1.15	1.15	0.82	0.86	-27.119%	47	3,347	-98.837%
2025-04-21	0.98	1.30	0.98	1.18	+31.111%	73	3,312	-99.153%
2025-04-17	0.99	1.12	0.87	0.90	-8.163%	593	2,849	-98.889%
2025-04-16	0.91	1.17	0.81	0.98	+24.051%	205	2,849	-98.980%
2025-04-15	0.79	0.81	0.78	0.79	-13.187%	21	2,769	-98.734%
2025-04-14	0.87	0.93	0.80	0.91	-23.529%	342	2,767	-98.901%
2025-04-11	1.11	1.29	1.09	1.19	-6.299%	48	2,701	-99.160%
2025-04-10	0.90	1.54	0.90	1.27	+56.790%	325	2,690	-99.213%
2025-04-09	1.75	1.75	0.79	0.81	-57.813%	20	2,423	-98.765%
2025-04-08	1.19	1.92	1.01	1.92	+12.941%	16	2,428	-99.479%
2025-04-07	2.70	2.89	1.53	1.70	-22.727%	606	2,437	-99.412%
2025-04-04	1.65	2.84	1.65	2.20	+66.667%	876	2,467	-99.545%
2025-04-03	1.26	1.32	1.10	1.32	+65.000%	362	2,502	-99.242%
2025-04-02	0.74	0.80	0.74	0.80	-3.614%	13	2,527	-98.750%
2025-04-01	0.91	0.91	0.83	0.83	-8.791%	12	2,535	-98.795%
2025-03-31	1.25	1.25	0.91	0.91	-5.208%	31	2,544	-98.901%
2025-03-28	0.88	0.97	0.84	0.96	+6.667%	52	2,546	-98.958%
2025-03-27	0.85	0.90	0.76	0.90	+25.000%	19	2,552	-98.889%
2025-03-26	0.55	0.72	0.55	0.72	+30.909%	8	2,556	-98.611%
2025-03-25	0.53	0.57	0.50	0.55	+3.774%	165	2,555	-98.182%
2025-03-24	0.64	0.64	0.53	0.53	-7.018%	2	2,553	-98.113%
2025-03-21	0.62	0.62	0.57	0.57	-24.000%	26	2,553	-98.246%
2025-03-20	0.69	0.75	0.69	0.75	+8.696%	8	2,553	-98.667%
2025-03-19	0.86	0.86	0.69	0.69	-23.333%	7	2,551	-98.551%
2025-03-18	0.90	0.91	0.81	0.90	+26.761%	273	2,544	-98.889%
2025-03-17	0.75	0.75	0.70	0.71	-10.127%	54	2,588	-98.592%
2025-03-14	0.86	0.89	0.79	0.79	-24.762%	402	2,588	-98.734%
2025-03-13	1.09	1.14	1.05	1.05	+20.690%	313	2,562	-99.048%
2025-03-12	0.82	0.89	0.82	0.87	-40.000%	13	2,562	-98.851%
2025-03-10	1.25	1.45	1.25	1.45	0.000%	7	2,554	-99.310%
2025-03-07	1.45	1.45	1.45	1.45	+5.839%	2	2,559	-99.310%
2025-03-06	1.37	1.37	1.37	1.37	+8.730%	50	2,610	-99.270%
2025-03-05	1.24	1.26	1.24	1.26	-11.268%	120	2,610	-99.206%
2025-03-04	1.69	1.69	1.42	1.42	-16.471%	52	2,580	-99.296%
2025-03-03	1.08	1.70	1.08	1.70	+47.826%	509	2,531	-99.412%
2025-02-28	1.00	1.15	1.00	1.15	+4.545%	8	2,036	-99.130%
2025-02-27	0.66	1.10	0.63	1.10	+103.704%	41	2,034	-99.091%
2025-02-26	0.70	0.70	0.54	0.54	-64.474%	15	2,048	-98.148%
2025-02-25	1.34	1.58	1.34	1.52	+44.762%	14	2,048	-99.342%
2025-02-24	1.00	1.05	0.93	1.05	+0.962%	10	2,048	-99.048%
2025-02-21	0.85	1.07	0.85	1.04	+9.474%	84	2,049	-99.038%
2025-02-20	0.90	1.05	0.90	0.95	+7.955%	12	2,041	-98.947%
2025-02-19	0.95	0.95	0.88	0.88	-7.368%	64	2,041	-98.864%
2025-02-18	0.97	1.00	0.90	0.95	-13.636%	44	2,044	-98.947%
2025-02-14	1.10	1.10	1.10	1.10	-31.250%	2	2,043	-99.091%
2025-02-12	1.69	1.69	1.48	1.60	-26.941%	32	2,043	-99.375%
2025-02-11	2.21	2.28	2.19	2.19	+4.785%	14	2,038	-99.543%
2025-02-10	2.45	2.46	2.09	2.09	-26.667%	531	2,036	-99.522%
2025-02-07	2.77	2.93	2.77	2.85	-10.658%	12	2,018	-99.649%
2025-02-06	3.15	3.19	3.00	3.19	-10.141%	3	2,021	-99.687%
2025-02-05	3.70	3.70	3.55	3.55	-15.476%	10	2,022	-99.718%
2025-02-04	4.03	4.25	4.03	4.20	-10.638%	104	2,017	-99.762%
2025-02-03	4.70	4.70	4.70	4.70	+9.302%	1	1,917	-99.787%
2025-01-31	4.25	4.30	4.25	4.30	-7.725%	1,012	1,916	-99.767%
2025-01-29	4.66	4.66	4.66	4.66	+0.215%	1	1,916	-99.785%
2025-01-28	4.63	4.70	4.55	4.65	+3.333%	400	1,917	-99.785%
2025-01-27	4.44	4.50	4.44	4.50	+45.161%	6	1,552	-99.778%
2025-01-23	3.10	3.10	3.10	3.10	+5.802%	2	1,549	-99.677%
2025-01-22	2.93	2.93	2.93	2.93	-8.438%	1	1,551	-99.659%
2025-01-17	3.20	3.20	3.20	3.20	-1.538%	12	1,545	-99.688%
2025-01-16	3.25	3.25	3.20	3.25	+8.333%	5	1,545	-99.692%
2025-01-08	3.15	3.15	3.00	3.00	+16.732%	12	1,535	-99.667%
2025-01-07	2.57	2.57	2.57	2.57	-2.652%	1	1,535	-99.611%
2025-01-06	2.59	2.64	2.59	2.64	-20.958%	2	1,535	-99.621%
2025-01-03	3.34	3.34	3.34	3.34	-11.170%	40	1,535	-99.701%
2025-01-02	3.75	3.76	3.75	3.76	+10.264%	20	1,535	-99.734%
2024-12-27	3.41	3.41	3.41	3.41	+5.247%	2	1,523	-99.707%
2024-12-24	3.24	3.24	3.24	3.24	-14.737%	1	1,524	-99.691%
2024-12-16	3.80	3.80	3.80	3.80	+11.765%	1	1,524	-99.737%
2024-12-12	3.40	3.40	3.40	3.40	-4.762%	42	1,524	-99.706%
2024-12-11	3.57	3.57	3.57	3.57	+17.049%	1	1,489	-99.720%
2024-12-06	3.05	3.05	3.05	3.05	-14.085%	6	1,489	-99.672%
2024-12-04	3.55	3.55	3.55	3.55	0.000%	3	1,489	-99.718%
2024-12-03	3.55	3.55	3.55	3.55	-2.740%	1	1,489	-99.718%
2024-12-02	4.13	4.13	3.65	3.65	-22.340%	4	1,488	-99.726%
2024-11-25	4.70	4.70	4.70	4.70	-25.984%	2	1,488	-99.787%
2024-11-21	6.35	6.35	6.35	6.35	-12.414%	6	1,494	-99.843%
2024-11-20	6.85	7.25	6.85	7.25	+17.886%	3	1,494	-99.862%
2024-11-19	7.64	7.64	5.80	6.15	-32.566%	30	1,493	-99.837%
2024-11-18	9.10	9.20	9.05	9.12	-9.254%	9	1,506	-99.890%
2024-11-15	10.05	10.05	10.05	10.05	+5.346%	4	1,508	-99.900%
2024-11-14	9.54	9.54	9.54	9.54	+16.341%	1	1,508	-99.895%
2024-11-13	8.25	8.25	8.20	8.20	+5.806%	4	1,508	-99.878%
2024-11-12	7.60	7.85	7.60	7.75	-1.899%	11	1,508	-99.871%
2024-11-11	7.90	7.90	7.90	7.90	+23.053%	3	1,508	-99.873%
2024-11-08	6.42	6.42	6.42	6.42	-6.277%	20	1,508	-99.844%
2024-11-07	6.85	6.85	6.85	6.85	-17.170%	1	1,498	-99.854%
2024-11-06	8.30	8.30	8.25	8.27	+19.855%	6	1,497	-99.879%
2024-11-05	6.90	6.90	6.90	6.90	+2.071%	3	1,498	-99.855%
2024-11-04	7.42	7.42	6.76	6.76	-0.588%	11	1,498	-99.852%
2024-11-01	6.10	6.80	6.03	6.80	+18.261%	48	1,499	-99.853%
2024-10-31	5.19	5.95	5.00	5.75	+32.184%	17	1,493	-99.826%
2024-10-30	4.30	4.35	4.30	4.35	+210.714%	34	1,482	-99.770%
2024-10-24	1.40	1.40	1.40	1.40	-12.500%	4	1,482	-99.286%
2024-10-10	1.60	1.60	1.60	1.60	-11.111%	1	1,482	-99.375%
2024-10-08	1.75	1.85	1.74	1.80	0.000%	1,484	1,482	-99.444%