Dark

SMCI20250516P33
SMCI May 16 2025 33.00 Put (SMCI250516P00033000)
option OPRA

Expired

May 16, 2025

0.0100-50.000%(-0.0100)110

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%	110	11,719	0.000%
2025-05-15	0.03	0.05	0.01	0.02	-33.333%	839	11,719	-50.000%
2025-05-14	0.05	0.10	0.02	0.03	-62.500%	1,617	11,840	-66.667%
2025-05-13	0.46	0.47	0.07	0.08	-90.476%	2,772	12,460	-87.500%
2025-05-12	0.67	1.13	0.42	0.84	-53.591%	3,579	11,788	-98.810%
2025-05-09	1.89	2.36	1.41	1.81	-6.701%	2,958	11,522	-99.448%
2025-05-08	1.66	2.07	1.48	1.94	+7.182%	567	11,455	-99.485%
2025-05-07	2.92	3.20	1.77	1.81	-27.600%	651	11,525	-99.448%
2025-05-06	3.05	3.05	2.22	2.50	-7.407%	1,592	11,696	-99.600%
2025-05-05	2.35	2.70	2.10	2.70	+24.424%	1,324	11,112	-99.630%
2025-05-02	2.40	2.58	2.02	2.17	-18.421%	716	10,697	-99.539%
2025-05-01	3.60	3.60	2.29	2.66	-23.121%	342	10,623	-99.624%
2025-04-30	5.20	5.32	3.46	3.46	+85.027%	260	10,474	-99.711%
2025-04-29	1.61	1.88	1.60	1.87	+19.108%	41	10,567	-99.465%
2025-04-28	1.55	1.99	1.51	1.57	-18.229%	648	10,565	-99.363%
2025-04-25	2.18	2.31	1.90	1.92	-10.280%	458	10,979	-99.479%
2025-04-24	2.95	2.95	2.03	2.14	-34.154%	902	10,973	-99.533%
2025-04-23	3.23	3.38	2.57	3.25	-24.419%	442	10,179	-99.692%
2025-04-22	4.95	4.95	4.30	4.30	-19.325%	54	10,187	-99.767%
2025-04-21	5.00	5.73	5.00	5.33	+25.412%	61	10,167	-99.812%
2025-04-17	4.18	4.90	4.11	4.25	-6.593%	685	9,918	-99.765%
2025-04-16	3.98	4.80	3.49	4.55	+31.884%	1,868	9,918	-99.780%
2025-04-15	3.30	3.65	3.25	3.45	-5.479%	141	9,217	-99.710%
2025-04-14	3.45	3.93	3.10	3.65	-13.302%	172	9,187	-99.726%
2025-04-11	4.01	4.45	3.97	4.21	+1.691%	184	9,075	-99.762%
2025-04-10	3.30	4.50	3.30	4.14	+45.775%	181	9,073	-99.758%
2025-04-09	5.15	5.70	2.84	2.84	-50.175%	437	9,082	-99.648%
2025-04-08	3.34	6.05	3.34	5.70	+10.680%	549	9,189	-99.825%
2025-04-07	7.65	7.72	4.84	5.15	-27.362%	159	9,014	-99.806%
2025-04-04	6.70	8.08	6.45	7.09	+44.694%	194	8,976	-99.859%
2025-04-03	4.77	5.20	4.36	4.90	+44.118%	221	8,981	-99.796%
2025-04-02	3.85	3.85	3.33	3.40	-3.683%	118	9,081	-99.706%
2025-04-01	3.75	3.85	3.30	3.53	-8.073%	7,800	9,107	-99.717%
2025-03-31	4.85	4.92	3.84	3.84	-6.341%	193	2,701	-99.740%
2025-03-28	3.80	4.10	3.65	4.10	+8.179%	146	2,601	-99.756%
2025-03-27	3.45	3.79	3.15	3.79	+16.975%	122	2,600	-99.736%
2025-03-26	2.20	3.25	2.20	3.24	+39.655%	152	2,582	-99.691%
2025-03-25	2.07	2.32	2.04	2.32	+13.725%	15	2,462	-99.569%
2025-03-24	2.17	2.42	1.97	2.04	-7.273%	572	2,456	-99.510%
2025-03-21	2.70	2.70	2.13	2.20	-23.875%	42	2,165	-99.545%
2025-03-20	2.69	2.92	2.62	2.89	+5.861%	10	2,153	-99.654%
2025-03-19	3.02	3.08	2.50	2.73	-19.706%	63	2,152	-99.634%
2025-03-18	3.00	3.40	3.00	3.40	+36.000%	11	2,169	-99.706%
2025-03-17	2.55	2.55	2.46	2.50	-6.367%	17	2,169	-99.600%
2025-03-14	3.02	3.02	2.67	2.67	-20.299%	20	2,170	-99.625%
2025-03-13	2.90	3.61	2.90	3.35	+16.319%	39	2,175	-99.701%
2025-03-12	2.56	3.01	2.56	2.88	-24.211%	25	2,175	-99.653%
2025-03-11	4.07	4.07	3.70	3.80	-15.929%	195	2,167	-99.737%
2025-03-10	3.95	4.80	3.88	4.52	+1.573%	59	1,984	-99.779%
2025-03-07	4.25	5.00	4.25	4.45	-5.117%	124	1,970	-99.775%
2025-03-06	4.50	4.70	3.85	4.69	+15.802%	68	1,938	-99.787%
2025-03-05	4.00	4.20	3.94	4.05	+2.532%	10	1,934	-99.753%
2025-03-04	5.34	5.34	3.86	3.95	-18.557%	57	1,926	-99.747%
2025-03-03	3.43	5.02	3.43	4.85	+38.571%	207	1,915	-99.794%
2025-02-28	3.77	3.77	3.00	3.50	+127.273%	184	1,765	-99.714%
2025-02-26	1.75	1.75	1.54	1.54	-61.975%	4	1,836	-99.351%
2025-02-25	3.65	4.05	3.45	4.05	+55.769%	65	1,838	-99.753%
2025-02-24	2.60	2.60	2.60	2.60	+18.182%	10	1,877	-99.615%
2025-02-20	2.32	2.32	2.20	2.20	+15.789%	11	1,877	-99.545%
2025-02-19	2.08	2.12	1.90	1.90	-13.636%	122	1,867	-99.474%
2025-02-18	2.25	2.40	2.19	2.20	-21.429%	23	1,817	-99.545%
2025-02-14	2.97	2.97	2.80	2.80	-24.324%	28	1,809	-99.643%
2025-02-13	4.50	4.61	3.70	3.70	-15.909%	56	1,809	-99.730%
2025-02-12	4.65	4.65	3.96	4.40	-17.757%	53	1,842	-99.773%
2025-02-11	5.25	5.45	5.22	5.35	+7.000%	19	1,817	-99.813%
2025-02-10	6.24	6.24	5.00	5.00	-24.812%	81	1,819	-99.800%
2025-02-07	6.69	7.00	6.65	6.65	-11.096%	48	1,833	-99.850%
2025-02-06	7.67	7.67	7.32	7.48	-7.654%	17	1,832	-99.866%
2025-02-05	8.10	8.10	8.10	8.10	-23.223%	1	1,829	-99.877%
2025-02-03	10.55	10.55	10.55	10.55	+17.222%	5	1,829	-99.905%
2025-01-31	9.00	9.00	9.00	9.00	-9.091%	4	1,824	-99.889%
2025-01-30	9.90	9.90	9.90	9.90	-2.941%	2	1,871	-99.899%
2025-01-29	9.98	10.20	9.98	10.20	+1.493%	645	1,871	-99.902%
2025-01-28	9.85	10.05	9.85	10.05	+3.608%	15	1,677	-99.900%
2025-01-27	8.82	9.71	8.28	9.70	+32.333%	26	1,689	-99.897%
2025-01-24	7.15	7.33	7.15	7.33	-0.272%	72	1,693	-99.864%
2025-01-23	7.58	7.58	7.35	7.35	0.000%	8	1,700	-99.864%
2025-01-22	7.00	7.35	6.75	7.35	-4.669%	45	1,699	-99.864%
2025-01-21	7.10	7.71	7.10	7.71	-4.815%	7	1,695	-99.870%
2025-01-17	7.80	8.10	7.80	8.10	+2.402%	50	1,689	-99.877%
2025-01-16	7.90	7.91	7.85	7.91	-3.771%	1,200	1,689	-99.874%
2025-01-15	8.07	8.22	8.07	8.22	+1.481%	22	489	-99.878%
2025-01-14	8.10	8.10	8.10	8.10	-1.818%	1	469	-99.877%
2025-01-13	9.00	9.05	8.25	8.25	+16.197%	6	468	-99.879%
2025-01-10	7.05	7.10	7.05	7.10	-3.401%	10	470	-99.859%
2025-01-08	7.30	7.35	7.25	7.35	+15.023%	61	412	-99.864%
2025-01-06	6.85	6.85	6.18	6.39	-11.250%	9	412	-99.844%
2025-01-03	8.25	8.25	7.20	7.20	-16.763%	26	408	-99.861%
2025-01-02	8.65	8.65	8.65	8.65	-0.575%	4	406	-99.884%
2024-12-31	8.42	8.70	8.42	8.70	+2.959%	111	409	-99.885%
2024-12-30	8.80	8.80	8.23	8.45	+6.423%	103	409	-99.882%
2024-12-27	8.05	8.10	7.92	7.94	+9.366%	20	347	-99.874%
2024-12-26	7.26	7.26	7.26	7.26	-9.250%	10	350	-99.862%
2024-12-20	8.55	8.55	7.90	8.00	-5.882%	20	346	-99.875%
2024-12-19	8.25	8.50	8.25	8.50	+3.030%	2	333	-99.882%
2024-12-18	7.60	8.25	7.60	8.25	+4.430%	3	332	-99.879%
2024-12-17	8.20	8.20	7.85	7.90	-3.186%	7	332	-99.873%
2024-12-16	8.17	8.17	7.74	8.16	+10.270%	9	326	-99.877%
2024-12-13	7.40	7.40	7.40	7.40	+1.788%	20	317	-99.865%
2024-12-11	7.27	7.27	7.27	7.27	+39.272%	1	307	-99.862%
2024-12-09	5.92	5.92	5.08	5.22	-10.769%	81	307	-99.808%
2024-12-06	5.80	5.95	5.78	5.85	-14.599%	208	353	-99.829%
2024-12-04	6.76	6.85	6.76	6.85	-4.330%	2	271	-99.854%
2024-12-02	8.17	8.17	7.16	7.16	-28.400%	21	270	-99.860%
2024-11-29	9.58	10.00	9.58	10.00	+11.732%	6	264	-99.900%
2024-11-27	8.95	9.05	8.95	8.95	-3.243%	15	264	-99.888%
2024-11-26	9.25	9.25	9.25	9.25	+17.386%	2	264	-99.892%
2024-11-25	7.88	7.88	7.88	7.88	-17.053%	2	262	-99.873%
2024-11-22	9.35	9.50	9.35	9.50	-11.215%	30	260	-99.895%
2024-11-21	10.70	10.70	10.70	10.70	-27.605%	20	255	-99.907%
2024-11-13	14.78	14.78	14.78	14.78	+19.194%	2	255	-99.932%
2024-11-04	12.40	12.40	12.40	12.40	+11.211%	1	254	-99.919%
2024-10-31	11.15	11.15	11.15	11.15	+28.161%	3	254	-99.910%
2024-10-30	7.08	8.70	7.08	8.70	0.000%	23	254	-99.885%