Dark

SMCI20250516P30
SMCI May 16 2025 30.00 Put (SMCI250516P00030000)
option OPRA

Expired

May 16, 2025

0.01000.000%(0.0000)268

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.02	0.02	0.01	0.01	0.000%	268	9,865	0.000%
2025-05-15	0.11	0.11	0.01	0.01	-50.000%	1,001	9,865	0.000%
2025-05-14	0.03	0.06	0.01	0.02	-60.000%	2,425	10,320	-50.000%
2025-05-13	0.08	0.08	0.03	0.05	-64.286%	6,279	10,180	-80.000%
2025-05-12	0.18	0.21	0.08	0.14	-70.213%	3,721	9,393	-92.857%
2025-05-09	0.56	0.72	0.35	0.47	-20.339%	8,664	9,171	-97.872%
2025-05-08	0.49	0.67	0.43	0.59	0.000%	2,408	8,047	-98.305%
2025-05-07	1.42	1.46	0.55	0.59	-52.033%	4,427	8,069	-98.305%
2025-05-06	1.46	1.51	1.04	1.23	-6.818%	2,654	7,016	-99.187%
2025-05-05	1.19	1.32	1.02	1.32	+25.714%	968	7,215	-99.242%
2025-05-02	1.31	1.31	0.98	1.05	-22.794%	2,350	7,058	-99.048%
2025-05-01	2.00	2.04	1.16	1.36	-25.683%	1,333	7,206	-99.265%
2025-04-30	3.10	3.50	1.83	1.83	+84.848%	5,234	6,678	-99.454%
2025-04-29	0.88	1.02	0.83	0.99	+15.116%	561	5,866	-98.990%
2025-04-28	0.95	1.09	0.80	0.86	-18.095%	862	5,746	-98.837%
2025-04-25	1.20	1.27	1.01	1.05	-13.934%	1,178	5,823	-99.048%
2025-04-24	1.50	1.61	1.13	1.22	-37.113%	1,777	5,653	-99.180%
2025-04-23	1.90	2.03	1.50	1.94	-32.404%	1,171	4,452	-99.485%
2025-04-22	3.26	3.27	2.70	2.87	-16.812%	297	4,966	-99.652%
2025-04-21	2.96	3.80	2.92	3.45	+29.699%	293	4,896	-99.710%
2025-04-17	2.78	3.20	2.61	2.66	-2.920%	366	4,660	-99.624%
2025-04-16	2.73	3.20	2.26	2.74	+23.982%	336	4,660	-99.635%
2025-04-15	2.43	2.43	2.00	2.21	-10.887%	101	4,557	-99.548%
2025-04-14	2.16	2.60	2.06	2.48	-13.589%	414	4,522	-99.597%
2025-04-11	2.75	3.11	2.53	2.87	-4.651%	494	4,431	-99.652%
2025-04-10	2.26	3.50	2.26	3.01	+60.106%	379	4,295	-99.668%
2025-04-09	4.15	4.15	1.84	1.88	-55.765%	869	4,416	-99.468%
2025-04-08	3.55	4.35	2.50	4.25	+14.865%	357	4,410	-99.765%
2025-04-07	5.90	5.90	3.42	3.70	-24.644%	1,538	4,414	-99.730%
2025-04-04	4.02	6.15	4.02	4.91	+44.412%	1,506	3,805	-99.796%
2025-04-03	3.22	3.57	3.00	3.40	+54.545%	1,296	3,976	-99.706%
2025-04-02	2.34	2.37	2.01	2.20	-2.655%	97	3,641	-99.545%
2025-04-01	2.42	2.50	2.12	2.26	-13.077%	830	3,457	-99.558%
2025-03-31	3.10	3.40	2.50	2.60	-1.887%	567	3,054	-99.615%
2025-03-28	2.60	2.74	2.36	2.65	+5.578%	748	2,941	-99.623%
2025-03-27	2.25	2.51	2.08	2.51	+19.524%	548	2,939	-99.602%
2025-03-26	1.45	2.20	1.41	2.10	+45.833%	638	2,914	-99.524%
2025-03-25	1.35	1.51	1.20	1.44	+10.769%	372	2,769	-99.306%
2025-03-24	1.50	1.70	1.30	1.30	-8.451%	1,655	2,821	-99.231%
2025-03-21	1.90	1.90	1.40	1.42	-24.064%	998	2,525	-99.296%
2025-03-20	1.82	2.01	1.76	1.87	+4.469%	477	2,809	-99.465%
2025-03-19	2.00	2.07	1.66	1.79	-24.473%	361	2,794	-99.441%
2025-03-18	2.08	2.39	1.97	2.37	+39.412%	287	2,497	-99.578%
2025-03-17	1.72	1.92	1.70	1.70	-8.602%	162	2,423	-99.412%
2025-03-14	2.14	2.18	1.86	1.86	-26.190%	98	2,409	-99.462%
2025-03-13	1.95	2.52	1.95	2.52	+26.000%	45	2,407	-99.603%
2025-03-12	1.69	2.10	1.69	2.00	-17.012%	47	2,407	-99.500%
2025-03-11	3.25	3.25	2.35	2.41	-24.688%	109	2,383	-99.585%
2025-03-10	2.90	3.20	2.70	3.20	+13.475%	84	2,381	-99.688%
2025-03-07	3.35	3.60	2.82	2.82	-14.545%	556	2,384	-99.645%
2025-03-06	3.56	3.60	2.75	3.30	+17.857%	190	2,217	-99.697%
2025-03-05	2.74	3.00	2.71	2.80	-3.114%	98	2,209	-99.643%
2025-03-04	3.75	3.75	2.64	2.89	-18.592%	179	2,211	-99.654%
2025-03-03	2.17	3.67	2.17	3.55	+49.160%	282	2,246	-99.718%
2025-02-28	2.61	3.00	2.15	2.38	+0.847%	956	2,295	-99.580%
2025-02-27	1.41	2.36	1.40	2.36	+68.571%	182	2,204	-99.576%
2025-02-26	1.28	2.50	1.06	1.40	-54.839%	468	2,097	-99.286%
2025-02-25	2.17	3.10	2.17	3.10	+49.758%	41	1,873	-99.677%
2025-02-24	1.95	2.08	1.73	2.07	+11.290%	359	1,876	-99.517%
2025-02-21	1.50	1.90	1.50	1.86	+17.722%	2,550	1,776	-99.462%
2025-02-20	1.62	1.71	1.58	1.58	-7.059%	78	769	-99.367%
2025-02-19	1.50	1.78	1.45	1.70	-0.585%	217	770	-99.412%
2025-02-18	2.00	2.00	1.67	1.71	-17.788%	156	659	-99.415%
2025-02-14	2.45	2.45	2.08	2.08	-22.388%	154	657	-99.519%
2025-02-13	3.36	3.36	2.60	2.68	-16.250%	39	654	-99.627%
2025-02-12	3.30	3.30	2.88	3.20	-24.528%	153	654	-99.688%
2025-02-11	4.15	4.37	3.85	4.24	+11.579%	157	736	-99.764%
2025-02-10	4.70	4.77	3.80	3.80	-26.782%	232	672	-99.737%
2025-02-07	5.50	5.54	5.07	5.19	-8.466%	226	695	-99.807%
2025-02-06	5.82	5.85	5.65	5.67	-12.229%	43	646	-99.824%
2025-02-05	6.43	6.46	6.30	6.46	-15.000%	38	630	-99.845%
2025-02-04	7.76	7.76	7.53	7.60	-5.237%	26	630	-99.868%
2025-02-03	8.72	8.84	8.00	8.02	+4.156%	170	605	-99.875%
2025-01-31	7.32	7.72	7.31	7.70	-4.703%	44	515	-99.870%
2025-01-30	8.05	8.08	8.00	8.08	+1.508%	5	513	-99.876%
2025-01-28	8.10	8.10	7.96	7.96	+2.182%	13	513	-99.874%
2025-01-27	7.50	7.80	7.40	7.79	+32.034%	75	521	-99.872%
2025-01-24	5.90	6.00	5.90	5.90	+0.855%	210	486	-99.831%
2025-01-23	5.85	5.85	5.65	5.85	+4.464%	91	451	-99.829%
2025-01-22	5.40	5.75	5.21	5.60	-5.085%	61	430	-99.821%
2025-01-21	5.57	5.90	5.57	5.90	-3.279%	2	351	-99.831%
2025-01-17	6.05	6.10	5.91	6.10	+1.667%	38	351	-99.836%
2025-01-16	6.00	6.00	6.00	6.00	-3.226%	8	351	-99.833%
2025-01-15	6.20	6.20	6.20	6.20	-3.125%	2	343	-99.839%
2025-01-14	6.00	6.40	6.00	6.40	+1.587%	26	345	-99.844%
2025-01-13	7.15	7.15	6.30	6.30	+12.500%	64	349	-99.841%
2025-01-08	5.70	5.70	5.60	5.60	+12.000%	11	321	-99.821%
2025-01-07	4.90	5.00	4.85	5.00	+2.041%	18	321	-99.800%
2025-01-06	4.70	4.90	4.60	4.90	-12.500%	21	313	-99.796%
2025-01-03	6.30	6.30	5.60	5.60	-17.037%	188	329	-99.821%
2025-01-02	6.50	6.75	6.50	6.75	+1.964%	5	321	-99.852%
2024-12-30	6.60	7.00	6.50	6.62	+9.421%	53	321	-99.849%
2024-12-27	6.05	6.05	6.05	6.05	+7.080%	2	295	-99.835%
2024-12-26	5.65	5.65	5.65	5.65	+0.893%	10	294	-99.823%
2024-12-24	5.60	5.63	5.60	5.60	-11.111%	26	274	-99.821%
2024-12-23	6.30	6.30	6.30	6.30	-5.263%	3	274	-99.841%
2024-12-19	7.00	7.00	6.65	6.65	+0.453%	17	274	-99.850%
2024-12-18	6.62	6.62	6.62	6.62	+3.925%	1	274	-99.849%
2024-12-17	6.37	6.37	6.37	6.37	-4.211%	10	274	-99.843%
2024-12-16	6.95	6.95	6.65	6.65	+11.577%	3	264	-99.850%
2024-12-13	5.88	6.03	5.88	5.96	+6.429%	8	261	-99.832%
2024-12-12	5.60	5.60	5.60	5.60	-0.885%	1	259	-99.821%
2024-12-11	5.65	5.65	5.65	5.65	+7.824%	1	258	-99.823%
2024-12-10	5.10	5.24	5.00	5.24	+26.265%	4	246	-99.809%
2024-12-09	4.38	4.38	4.15	4.15	-13.180%	4	247	-99.759%
2024-12-06	4.80	4.80	4.65	4.78	-8.952%	18	247	-99.791%
2024-12-05	5.25	5.41	5.25	5.25	-4.545%	11	246	-99.810%
2024-12-04	5.50	5.50	5.50	5.50	-1.786%	5	242	-99.818%
2024-12-03	5.53	6.10	5.39	5.60	-6.977%	49	237	-99.821%
2024-12-02	7.35	7.35	5.82	6.02	-27.904%	23	226	-99.834%
2024-11-29	8.56	8.59	8.22	8.35	+12.081%	76	210	-99.880%
2024-11-27	7.45	7.45	7.45	7.45	-4.487%	1	222	-99.866%
2024-11-26	7.72	7.80	7.35	7.80	+13.372%	133	222	-99.872%
2024-11-25	6.95	7.25	6.88	6.88	-14.000%	4	266	-99.855%
2024-11-22	7.88	8.00	7.88	8.00	-13.232%	186	264	-99.875%
2024-11-21	10.10	10.10	9.22	9.22	-8.441%	2	223	-99.892%
2024-11-20	10.07	10.07	10.07	10.07	+4.896%	2	223	-99.901%
2024-11-19	11.20	11.20	9.00	9.60	-30.131%	237	223	-99.896%
2024-11-18	13.70	13.80	13.70	13.74	-9.007%	24	222	-99.927%
2024-11-15	15.10	15.10	15.10	15.10	+1.410%	100	236	-99.934%
2024-11-14	14.70	14.89	14.70	14.89	+27.156%	11	286	-99.933%
2024-11-12	11.71	11.71	11.71	11.71	+5.401%	1	295	-99.915%
2024-11-11	11.95	11.95	11.11	11.11	+7.239%	19	294	-99.910%
2024-11-08	10.36	10.36	10.36	10.36	+4.330%	2	293	-99.903%
2024-11-07	11.44	11.44	9.91	9.93	-14.544%	21	292	-99.899%
2024-11-06	12.58	12.58	11.61	11.62	+11.838%	50	294	-99.914%
2024-11-05	10.39	10.39	10.30	10.39	-0.859%	10	306	-99.904%
2024-11-04	9.96	10.48	9.96	10.48	-1.318%	8	316	-99.905%
2024-11-01	9.68	10.65	9.40	10.62	+19.865%	202	313	-99.906%
2024-10-31	8.29	9.46	8.29	8.86	+24.789%	22	305	-99.887%
2024-10-30	5.60	7.40	5.60	7.10	+197.071%	146	288	-99.859%
2024-10-29	2.39	2.39	2.39	2.39	-13.091%	1	173	-99.582%
2024-10-17	2.75	2.75	2.75	2.75	+4.962%	1	174	-99.636%
2024-10-16	2.62	2.62	2.62	2.62	-24.058%	2	173	-99.618%
2024-10-08	3.30	3.45	3.30	3.45	+15.000%	60	171	-99.710%
2024-10-07	2.95	3.00	2.95	3.00	-15.730%	85	111	-99.667%
2024-10-04	3.56	3.56	3.56	3.56	0.000%	2	111	-99.719%