Dark

SMCI20250516P27
SMCI May 16 2025 27.00 Put (SMCI250516P00027000)
option OPRA

Expired

May 16, 2025

0.01000.000%(0.0000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.01	0.03	0.01	0.01	0.000%	18	8,927	0.000%
2025-05-15	0.02	0.02	0.01	0.01	-50.000%	30	8,927	0.000%
2025-05-14	0.01	0.02	0.01	0.02	+100.000%	2,397	8,913	-50.000%
2025-05-13	0.02	0.03	0.01	0.01	-75.000%	1,019	8,417	0.000%
2025-05-12	0.05	0.06	0.02	0.04	-60.000%	1,543	7,727	-75.000%
2025-05-09	0.12	0.15	0.09	0.10	-28.571%	562	8,007	-90.000%
2025-05-08	0.12	0.16	0.11	0.14	-12.500%	749	7,849	-92.857%
2025-05-07	0.47	0.53	0.16	0.16	-67.347%	837	7,534	-93.750%
2025-05-06	0.55	0.60	0.41	0.49	-10.909%	357	7,535	-97.959%
2025-05-05	0.54	0.55	0.39	0.55	+12.245%	1,236	7,470	-98.182%
2025-05-02	0.50	0.54	0.45	0.49	-19.672%	292	7,210	-97.959%
2025-05-01	0.85	0.96	0.52	0.61	-37.755%	427	7,307	-98.361%
2025-04-30	1.70	1.88	0.98	0.98	+100.000%	656	7,298	-98.980%
2025-04-29	0.44	0.50	0.43	0.49	+2.083%	75	7,303	-97.959%
2025-04-28	0.50	0.55	0.43	0.48	-15.789%	100	7,306	-97.917%
2025-04-25	0.58	0.67	0.53	0.57	-12.308%	150	7,246	-98.246%
2025-04-24	0.87	0.87	0.60	0.65	-36.893%	105	7,231	-98.462%
2025-04-23	1.00	1.10	0.80	1.03	-37.952%	524	7,214	-99.029%
2025-04-22	1.92	1.92	1.56	1.66	-22.791%	84	7,101	-99.398%
2025-04-21	1.73	2.36	1.73	2.15	+34.375%	163	7,102	-99.535%
2025-04-17	1.66	2.00	1.55	1.60	-9.605%	368	7,038	-99.375%
2025-04-16	1.58	2.00	1.34	1.77	+35.115%	339	7,038	-99.435%
2025-04-15	1.37	1.44	1.20	1.31	-16.561%	98	7,018	-99.237%
2025-04-14	1.30	1.57	1.30	1.57	-19.898%	220	6,996	-99.363%
2025-04-11	1.81	2.10	1.73	1.96	+1.554%	160	6,983	-99.490%
2025-04-10	1.42	2.35	1.42	1.93	+60.833%	315	6,962	-99.482%
2025-04-09	2.61	2.87	1.16	1.20	-59.459%	7,488	7,066	-99.167%
2025-04-08	1.80	2.96	1.57	2.96	+13.846%	30	1,390	-99.662%
2025-04-07	4.20	4.20	2.45	2.60	-30.667%	284	1,389	-99.615%
2025-04-04	2.83	4.45	2.83	3.75	+70.455%	1,066	1,359	-99.733%
2025-04-03	1.94	2.23	1.94	2.20	+62.963%	147	1,055	-99.545%
2025-04-02	1.40	1.40	1.31	1.35	-5.594%	7	953	-99.259%
2025-04-01	1.51	1.51	1.31	1.43	-9.494%	39	952	-99.301%
2025-03-31	2.00	2.00	1.58	1.58	-6.509%	828	929	-99.367%
2025-03-28	1.56	1.70	1.56	1.69	+14.966%	58	639	-99.408%
2025-03-27	1.47	1.51	1.37	1.47	+11.364%	65	616	-99.320%
2025-03-26	1.00	1.36	1.00	1.32	+45.055%	88	576	-99.242%
2025-03-25	0.90	0.91	0.90	0.91	+7.059%	2	582	-98.901%
2025-03-24	0.97	1.05	0.84	0.85	-7.609%	67	583	-98.824%
2025-03-21	0.93	0.93	0.92	0.92	-28.682%	58	573	-98.913%
2025-03-20	1.15	1.29	1.13	1.29	+10.256%	29	562	-99.225%
2025-03-19	1.46	1.46	1.15	1.17	-26.415%	3	543	-99.145%
2025-03-18	1.21	1.59	1.21	1.59	+40.708%	13	542	-99.371%
2025-03-17	1.20	1.22	1.13	1.13	-7.377%	95	530	-99.115%
2025-03-14	1.37	1.39	1.22	1.22	-22.785%	42	480	-99.180%
2025-03-13	1.58	1.58	1.58	1.58	+21.538%	2	477	-99.367%
2025-03-12	1.30	1.30	1.30	1.30	-29.348%	1	477	-99.231%
2025-03-11	1.85	1.85	1.84	1.84	-9.804%	2	477	-99.457%
2025-03-10	2.04	2.05	2.04	2.04	-3.318%	35	477	-99.510%
2025-03-07	2.23	2.23	2.11	2.11	-13.169%	28	447	-99.526%
2025-03-06	2.45	2.45	2.43	2.43	+26.563%	4	448	-99.588%
2025-03-05	1.99	1.99	1.92	1.92	-23.506%	3	448	-99.479%
2025-03-04	2.64	2.64	2.51	2.51	+0.400%	14	447	-99.602%
2025-03-03	2.50	2.50	2.50	2.50	+57.233%	12	433	-99.600%
2025-02-27	1.08	1.63	1.08	1.59	+57.426%	98	423	-99.371%
2025-02-26	0.95	1.01	0.90	1.01	-50.000%	18	360	-99.010%
2025-02-25	1.87	2.02	1.87	2.02	+33.775%	12	351	-99.505%
2025-02-24	1.47	1.51	1.30	1.51	+23.770%	3	351	-99.338%
2025-02-21	1.22	1.22	1.22	1.22	-3.937%	2	350	-99.180%
2025-02-20	1.35	1.35	1.27	1.27	+2.419%	13	349	-99.213%
2025-02-19	1.13	1.24	1.13	1.24	0.000%	21	349	-99.194%
2025-02-18	1.28	1.28	1.24	1.24	-19.481%	68	353	-99.194%
2025-02-14	1.60	1.60	1.54	1.54	-24.138%	22	350	-99.351%
2025-02-13	2.42	2.42	2.03	2.03	-9.778%	4	349	-99.507%
2025-02-12	2.15	2.25	2.15	2.25	-24.497%	8	349	-99.556%
2025-02-11	3.20	3.20	2.98	2.98	-2.295%	3	356	-99.664%
2025-02-10	3.63	3.63	3.05	3.05	-26.329%	68	355	-99.672%
2025-02-07	3.80	4.14	3.80	4.14	-6.966%	8	316	-99.758%
2025-02-06	4.67	4.67	4.30	4.45	-7.292%	18	315	-99.775%
2025-02-05	5.30	5.30	4.65	4.80	-15.044%	10	319	-99.792%
2025-02-04	5.65	5.65	5.65	5.65	-8.130%	1	315	-99.823%
2025-02-03	6.25	6.25	6.15	6.15	+3.361%	167	314	-99.837%
2025-01-31	5.95	5.95	5.95	5.95	-2.459%	2	201	-99.832%
2025-01-30	6.10	6.10	6.10	6.10	-2.400%	10	200	-99.836%
2025-01-29	6.25	6.25	6.25	6.25	+0.806%	7	190	-99.840%
2025-01-28	6.13	6.20	6.13	6.20	+2.819%	5	190	-99.839%
2025-01-27	5.57	6.03	5.56	6.03	+37.045%	6	190	-99.834%
2025-01-21	4.40	4.40	4.40	4.40	-6.383%	2	191	-99.773%
2025-01-17	4.70	4.70	4.70	4.70	+1.075%	2	189	-99.787%
2025-01-16	4.59	4.65	4.59	4.65	-3.727%	55	189	-99.785%
2025-01-14	4.60	4.83	4.60	4.83	+32.692%	19	186	-99.793%
2025-01-06	3.43	3.64	3.43	3.64	-19.111%	12	171	-99.725%
2025-01-03	4.94	4.94	4.50	4.50	-11.591%	4	171	-99.778%
2024-12-31	5.15	5.15	5.09	5.09	+0.792%	6	172	-99.804%
2024-12-30	5.05	5.05	5.05	5.05	+20.813%	10	172	-99.802%
2024-12-26	4.18	4.18	4.18	4.18	-1.647%	1	162	-99.761%
2024-12-24	4.25	4.25	4.25	4.25	-10.526%	1	162	-99.765%
2024-12-23	4.75	4.75	4.75	4.75	-1.042%	2	162	-99.789%
2024-12-20	5.15	5.15	4.80	4.80	-8.222%	30	162	-99.792%
2024-12-19	5.23	5.23	5.23	5.23	+4.183%	5	133	-99.809%
2024-12-18	4.80	5.02	4.80	5.02	-0.986%	6	133	-99.801%
2024-12-16	5.45	5.45	5.07	5.07	+11.674%	8	142	-99.803%
2024-12-13	4.54	4.54	4.54	4.54	+0.442%	4	142	-99.780%
2024-12-11	4.60	4.60	4.52	4.52	+31.014%	3	142	-99.779%
2024-12-09	3.45	3.45	3.45	3.45	-24.837%	1	142	-99.710%
2024-12-03	4.39	4.59	4.39	4.59	-2.340%	2	143	-99.782%
2024-12-02	5.60	5.60	4.70	4.70	-21.667%	10	144	-99.787%
2024-11-27	5.80	6.00	5.80	6.00	-1.800%	2	138	-99.833%
2024-11-26	5.90	6.11	5.90	6.11	+3.035%	3	138	-99.836%
2024-11-25	5.81	5.93	5.81	5.93	-28.982%	6	141	-99.831%
2024-11-21	8.35	8.35	8.35	8.35	-6.180%	1	143	-99.880%
2024-11-20	8.89	8.90	8.89	8.90	-16.038%	3	143	-99.888%
2024-11-18	10.60	10.60	10.60	10.60	-7.424%	1	143	-99.906%
2024-11-14	11.50	11.59	11.45	11.45	+11.707%	7	142	-99.913%
2024-11-13	10.15	10.25	10.15	10.25	+9.043%	6	149	-99.902%
2024-11-12	9.40	9.40	9.40	9.40	-6.000%	1	151	-99.894%
2024-11-11	9.75	10.00	9.75	10.00	+25.000%	58	150	-99.900%
2024-11-08	8.00	8.00	8.00	8.00	-12.088%	60	162	-99.875%
2024-11-07	9.10	9.10	9.10	9.10	-6.186%	3	132	-99.890%
2024-11-06	9.90	10.02	9.58	9.70	+9.605%	67	132	-99.897%
2024-11-05	8.85	8.85	8.84	8.85	+3.267%	210	105	-99.887%
2024-11-04	8.35	8.57	8.35	8.57	+3.253%	21	222	-99.883%
2024-11-01	7.90	8.40	7.90	8.30	+9.643%	30	208	-99.880%
2024-10-31	7.55	7.70	7.50	7.57	+37.636%	203	203	-99.868%
2024-10-30	5.50	5.50	5.50	5.50	+150.000%	10	28	-99.818%
2024-10-23	2.20	2.20	2.20	2.20	0.000%	18	18	-99.545%