Dark

SMCI20250516P26
SMCI May 16 2025 26.00 Put (SMCI250516P00026000)
option OPRA

Expired

May 16, 2025

0.0100-50.000%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.01	0.01	0.01	0.01	-50.000%	6	3,942	0.000%
2025-05-15	0.02	0.02	0.02	0.02	+100.000%	1	3,942	-50.000%
2025-05-14	0.01	0.01	0.01	0.01	0.000%	48	3,941	0.000%
2025-05-13	0.04	0.04	0.01	0.01	-66.667%	2,879	3,921	0.000%
2025-05-12	0.05	0.05	0.03	0.03	-62.500%	709	3,336	-66.667%
2025-05-09	0.08	0.10	0.07	0.08	-20.000%	424	2,803	-87.500%
2025-05-08	0.09	0.11	0.08	0.10	-16.667%	58	2,816	-90.000%
2025-05-07	0.27	0.32	0.12	0.12	-66.667%	1,809	2,828	-91.667%
2025-05-06	0.46	0.46	0.31	0.36	-10.000%	271	2,885	-97.222%
2025-05-05	0.37	0.42	0.33	0.40	+11.111%	319	2,795	-97.500%
2025-05-02	0.42	0.42	0.34	0.36	-5.263%	116	2,705	-97.222%
2025-05-01	0.75	0.75	0.38	0.38	-47.945%	146	2,714	-97.368%
2025-04-30	1.34	1.50	0.73	0.73	+87.179%	430	2,689	-98.630%
2025-04-29	0.36	0.41	0.36	0.39	+5.405%	28	2,564	-97.436%
2025-04-28	0.45	0.45	0.37	0.37	-21.277%	24	2,545	-97.297%
2025-04-25	0.48	0.53	0.44	0.47	-4.082%	72	2,535	-97.872%
2025-04-24	0.60	0.61	0.48	0.49	-42.353%	34	2,541	-97.959%
2025-04-23	0.75	0.86	0.66	0.85	-32.540%	119	2,537	-98.824%
2025-04-22	1.75	1.75	1.26	1.26	-27.586%	52	2,517	-99.206%
2025-04-21	1.60	1.96	1.60	1.74	+33.846%	419	2,506	-99.425%
2025-04-17	1.40	1.65	1.30	1.30	-11.565%	86	2,534	-99.231%
2025-04-16	1.32	1.70	1.12	1.47	+28.947%	99	2,534	-99.320%
2025-04-15	1.15	1.20	1.01	1.14	-10.938%	156	2,512	-99.123%
2025-04-14	1.20	1.30	1.18	1.28	-20.497%	136	2,382	-99.219%
2025-04-11	1.51	1.74	1.50	1.61	+1.899%	1,036	2,328	-99.379%
2025-04-10	1.16	1.94	1.16	1.58	+58.000%	336	2,317	-99.367%
2025-04-09	2.30	2.50	1.00	1.00	-60.630%	308	2,354	-99.000%
2025-04-08	1.52	2.68	1.37	2.54	+9.013%	754	2,371	-99.606%
2025-04-07	3.53	3.69	2.08	2.33	-21.017%	780	2,414	-99.571%
2025-04-04	2.44	3.72	2.44	2.95	+61.202%	176	2,007	-99.661%
2025-04-03	1.81	1.83	1.70	1.83	+64.865%	83	1,996	-99.454%
2025-04-02	1.12	1.12	1.03	1.11	-9.756%	8	1,985	-99.099%
2025-04-01	1.27	1.27	1.07	1.23	-4.651%	37	1,982	-99.187%
2025-03-31	1.70	1.70	1.29	1.29	-5.839%	18	1,970	-99.225%
2025-03-28	1.30	1.37	1.30	1.37	+10.484%	8	1,965	-99.270%
2025-03-27	1.19	1.25	1.15	1.24	+12.727%	37	1,962	-99.194%
2025-03-26	0.85	1.15	0.85	1.10	+39.241%	48	1,950	-99.091%
2025-03-25	0.74	0.79	0.73	0.79	+9.722%	12	1,910	-98.734%
2025-03-24	0.74	0.77	0.71	0.72	-15.294%	6	1,907	-98.611%
2025-03-21	0.85	0.85	0.85	0.85	-19.811%	6	1,902	-98.824%
2025-03-20	0.96	1.06	0.96	1.06	+9.278%	9	1,905	-99.057%
2025-03-19	1.14	1.17	0.97	0.97	-21.774%	8	1,906	-98.969%
2025-03-18	1.24	1.24	1.24	1.24	+27.835%	2	1,900	-99.194%
2025-03-17	1.01	1.10	0.97	0.97	-11.009%	14	1,898	-98.969%
2025-03-14	1.26	1.26	1.09	1.09	-16.154%	394	1,904	-99.083%
2025-03-13	1.19	1.30	1.19	1.30	+20.370%	68	1,716	-99.231%
2025-03-12	1.08	1.08	1.08	1.08	-24.476%	10	1,716	-99.074%
2025-03-11	1.81	1.81	1.43	1.43	-13.333%	6	1,713	-99.301%
2025-03-07	1.83	1.83	1.65	1.65	-19.903%	66	1,716	-99.394%
2025-03-06	2.15	2.15	1.97	2.06	+22.619%	32	1,709	-99.515%
2025-03-05	1.68	1.68	1.68	1.68	+0.599%	8	1,709	-99.405%
2025-03-04	2.37	2.37	1.67	1.67	-21.963%	57	1,705	-99.401%
2025-03-03	1.55	2.14	1.55	2.14	+51.773%	6	1,702	-99.533%
2025-02-28	1.65	1.67	1.30	1.41	+0.714%	838	1,700	-99.291%
2025-02-27	0.95	1.40	0.95	1.40	+105.882%	12	1,643	-99.286%
2025-02-26	0.80	0.80	0.68	0.68	-66.000%	40	1,635	-98.529%
2025-02-25	1.80	2.00	1.80	2.00	+56.250%	2	1,645	-99.500%
2025-02-24	1.29	1.29	1.28	1.28	+2.400%	11	1,644	-99.219%
2025-02-21	1.18	1.25	1.18	1.25	+13.636%	64	1,643	-99.200%
2025-02-20	1.10	1.10	1.10	1.10	-6.780%	2	1,616	-99.091%
2025-02-19	1.15	1.18	1.05	1.18	+1.724%	11	1,618	-99.153%
2025-02-18	1.17	1.17	1.16	1.16	-13.433%	42	1,617	-99.138%
2025-02-14	1.49	1.49	1.34	1.34	-36.190%	28	1,587	-99.254%
2025-02-13	2.10	2.10	2.10	2.10	+5.528%	1	1,588	-99.524%
2025-02-12	1.99	2.15	1.93	1.99	-29.181%	13	1,588	-99.497%
2025-02-11	2.86	2.86	2.78	2.81	+1.444%	3	1,589	-99.644%
2025-02-10	3.10	3.10	2.77	2.77	-23.481%	7	1,590	-99.639%
2025-02-07	3.50	3.62	3.50	3.62	-13.810%	12	1,592	-99.724%
2025-02-06	4.20	4.20	4.20	4.20	-5.618%	1	1,590	-99.762%
2025-02-05	4.35	4.50	4.35	4.45	-13.592%	151	1,590	-99.775%
2025-02-04	5.22	5.22	5.15	5.15	-11.207%	11	1,588	-99.806%
2025-02-03	5.90	6.20	5.54	5.80	+7.407%	1,829	1,586	-99.828%
2025-01-31	5.35	5.45	5.35	5.40	-5.263%	188	410	-99.815%
2025-01-29	5.70	5.70	5.70	5.70	+0.885%	1	369	-99.825%
2025-01-28	5.73	5.75	5.39	5.65	+2.727%	140	368	-99.823%
2025-01-27	5.41	5.50	5.41	5.50	+37.157%	24	310	-99.818%
2025-01-24	3.96	4.01	3.96	4.01	+4.156%	6	286	-99.751%
2025-01-23	3.85	3.85	3.85	3.85	+10.315%	14	283	-99.740%
2025-01-22	3.47	3.49	3.47	3.49	-10.283%	5	283	-99.713%
2025-01-21	4.07	4.07	3.89	3.89	-6.265%	2	278	-99.743%
2025-01-17	4.15	4.15	4.15	4.15	0.000%	20	287	-99.759%
2025-01-16	4.15	4.15	4.15	4.15	-1.190%	23	287	-99.759%
2025-01-15	4.20	4.20	4.20	4.20	+29.630%	2	287	-99.762%
2025-01-07	3.24	3.24	3.24	3.24	-1.818%	10	287	-99.691%
2025-01-06	3.30	3.30	3.30	3.30	-19.315%	1	277	-99.697%
2025-01-03	4.25	4.25	4.09	4.09	-4.884%	14	277	-99.756%
2024-12-20	4.74	4.74	4.30	4.30	-9.664%	4	276	-99.767%
2024-12-19	4.76	4.76	4.76	4.76	+5.543%	3	275	-99.790%
2024-12-17	4.51	4.51	4.51	4.51	-5.252%	1	278	-99.778%
2024-12-16	4.61	4.76	4.61	4.76	+10.698%	3	278	-99.790%
2024-12-13	4.30	4.30	4.30	4.30	+6.436%	4	278	-99.767%
2024-12-11	4.04	4.04	4.04	4.04	+12.535%	5	276	-99.752%
2024-12-10	3.59	3.59	3.59	3.59	+14.696%	2	271	-99.721%
2024-12-09	3.13	3.13	3.13	3.13	-20.558%	1	273	-99.681%
2024-12-03	4.08	4.08	3.94	3.94	-8.796%	4	274	-99.746%
2024-12-02	4.32	4.32	4.32	4.32	-32.182%	3	277	-99.769%
2024-11-29	6.31	6.46	6.31	6.37	+12.743%	8	274	-99.843%
2024-11-26	5.65	5.65	5.65	5.65	+3.670%	6	272	-99.823%
2024-11-25	5.45	5.45	5.45	5.45	-28.384%	1	266	-99.817%
2024-11-21	7.72	7.72	7.55	7.61	-8.862%	251	376	-99.869%
2024-11-20	7.80	8.35	7.80	8.35	+13.144%	255	376	-99.880%
2024-11-19	8.65	8.65	7.04	7.38	-31.349%	39	122	-99.864%
2024-11-18	10.38	10.75	10.27	10.75	-8.511%	4	119	-99.907%
2024-11-15	11.88	11.95	11.75	11.75	+23.037%	384	118	-99.915%
2024-11-13	9.55	9.55	9.55	9.55	+8.523%	3	257	-99.895%
2024-11-12	8.80	8.80	8.80	8.80	+1.149%	1	255	-99.886%
2024-11-11	9.05	9.05	8.70	8.70	+14.474%	2	254	-99.885%
2024-11-08	7.60	7.60	7.60	7.60	+1.333%	2	252	-99.868%
2024-11-07	7.55	7.55	7.50	7.50	-17.127%	191	252	-99.867%
2024-11-06	12.50	12.50	9.05	9.05	+17.532%	11	101	-99.890%
2024-11-04	7.70	7.70	7.70	7.70	-6.098%	30	102	-99.870%
2024-11-01	8.05	8.20	8.05	8.20	+22.754%	6	73	-99.878%
2024-10-31	7.15	7.15	6.68	6.68	+30.214%	2	73	-99.850%
2024-10-30	4.16	5.13	4.16	5.13	+128.000%	40	74	-99.805%
2024-10-08	2.25	2.25	2.25	2.25	0.000%	26	36	-99.556%