Dark

SMCI20250516P34
SMCI May 16 2025 34.00 Put (SMCI250516P00034000)
option OPRA

Expired

May 16, 2025

0.0100-50.000%(-0.0100)102

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%	102	6,629	0.000%
2025-05-15	0.03	0.04	0.01	0.02	-60.000%	737	6,629	-50.000%
2025-05-14	0.01	0.14	0.01	0.05	-50.000%	3,240	6,692	-80.000%
2025-05-13	0.82	0.82	0.09	0.10	-92.593%	6,631	6,892	-90.000%
2025-05-12	1.31	1.71	0.70	1.35	-46.850%	4,292	5,221	-99.259%
2025-05-09	2.10	3.15	2.05	2.54	-3.422%	896	5,178	-99.606%
2025-05-08	2.31	2.70	2.20	2.63	-1.498%	829	5,162	-99.620%
2025-05-07	3.85	3.95	2.67	2.67	-12.459%	202	5,353	-99.625%
2025-05-06	3.45	3.58	2.76	3.05	-8.955%	450	5,381	-99.672%
2025-05-05	2.71	3.35	2.71	3.35	+25.000%	152	5,253	-99.701%
2025-05-02	2.70	2.95	2.49	2.68	-14.103%	312	5,237	-99.627%
2025-05-01	4.25	4.25	2.80	3.12	-23.902%	134	5,135	-99.679%
2025-04-30	5.99	6.05	4.10	4.10	+82.222%	1,610	5,129	-99.756%
2025-04-29	2.05	2.27	1.95	2.25	+15.385%	106	5,250	-99.556%
2025-04-28	2.21	2.37	1.85	1.95	-14.097%	354	5,309	-99.487%
2025-04-25	2.55	2.71	2.21	2.27	-12.692%	222	5,348	-99.559%
2025-04-24	3.40	3.40	2.40	2.60	-32.642%	468	5,334	-99.615%
2025-04-23	3.69	3.86	3.00	3.86	-25.912%	520	5,311	-99.741%
2025-04-22	5.35	5.35	5.10	5.21	-13.884%	8	5,320	-99.808%
2025-04-21	5.25	6.42	5.10	6.05	+27.368%	266	5,317	-99.835%
2025-04-17	4.85	5.50	4.75	4.75	-7.767%	627	5,013	-99.789%
2025-04-16	4.55	5.35	4.04	5.15	+28.750%	402	5,013	-99.806%
2025-04-15	3.90	4.10	3.74	4.00	-6.977%	99	5,012	-99.750%
2025-04-14	3.80	4.45	3.70	4.30	-8.898%	338	4,975	-99.767%
2025-04-11	4.85	4.95	4.60	4.72	+4.656%	140	4,820	-99.788%
2025-04-10	3.75	5.50	3.75	4.51	+33.432%	397	4,798	-99.778%
2025-04-09	5.70	6.00	3.18	3.38	-46.349%	86	4,770	-99.704%
2025-04-08	4.30	6.56	4.10	6.30	+10.526%	379	4,767	-99.841%
2025-04-07	8.21	8.21	5.30	5.70	-18.571%	259	4,735	-99.825%
2025-04-04	6.57	8.50	6.57	7.00	+26.582%	408	4,525	-99.857%
2025-04-03	5.54	5.70	5.13	5.53	+38.945%	281	4,496	-99.819%
2025-04-02	4.00	4.09	3.71	3.98	-4.785%	78	4,586	-99.749%
2025-04-01	4.34	4.43	3.75	4.18	-5.000%	57	4,546	-99.761%
2025-03-31	5.10	5.45	4.30	4.40	-2.222%	2,724	4,523	-99.773%
2025-03-28	4.39	4.60	3.86	4.50	+5.882%	2,482	5,334	-99.778%
2025-03-27	3.80	4.25	3.61	4.25	+18.056%	281	4,661	-99.765%
2025-03-26	2.53	3.62	2.53	3.60	+44.578%	162	4,490	-99.722%
2025-03-25	2.22	2.49	2.22	2.49	+4.622%	17	4,480	-99.598%
2025-03-24	2.52	2.59	2.35	2.38	-2.459%	38	4,479	-99.580%
2025-03-21	2.75	2.75	2.39	2.44	-24.923%	54	4,467	-99.590%
2025-03-20	3.04	3.25	3.04	3.25	+7.616%	5	4,468	-99.692%
2025-03-19	3.65	3.65	2.77	3.02	-22.564%	18	4,468	-99.669%
2025-03-18	3.40	3.90	3.30	3.90	+35.889%	2,563	4,475	-99.744%
2025-03-17	2.86	3.02	2.78	2.87	-4.013%	20	2,342	-99.652%
2025-03-14	3.43	3.43	2.99	2.99	-22.338%	100	2,335	-99.666%
2025-03-13	3.79	3.85	3.79	3.85	+23.397%	37	2,293	-99.740%
2025-03-12	3.00	3.35	3.00	3.12	-15.903%	40	2,293	-99.679%
2025-03-11	4.65	4.65	3.71	3.71	-26.096%	35	2,302	-99.730%
2025-03-10	4.40	5.02	4.30	5.02	+14.091%	27	2,279	-99.801%
2025-03-07	4.77	5.46	4.40	4.40	-17.757%	850	2,275	-99.773%
2025-03-06	5.40	5.40	4.24	5.35	+16.558%	19	2,076	-99.813%
2025-03-05	4.40	4.59	4.40	4.59	+12.225%	3	2,075	-99.782%
2025-03-04	5.15	5.24	4.09	4.09	-24.399%	418	2,073	-99.756%
2025-03-03	4.03	5.55	3.95	5.41	+42.368%	468	2,198	-99.815%
2025-02-28	3.82	3.88	3.80	3.80	+18.380%	26	1,826	-99.737%
2025-02-27	2.18	3.21	2.18	3.21	+49.302%	17	1,825	-99.688%
2025-02-26	2.06	2.15	1.65	2.15	-52.747%	237	1,836	-99.535%
2025-02-25	3.70	4.55	3.70	4.55	+64.855%	6	1,995	-99.780%
2025-02-24	2.79	2.79	2.76	2.76	+3.759%	3	1,993	-99.638%
2025-02-21	2.43	2.66	2.43	2.66	+9.917%	24	2,004	-99.624%
2025-02-20	2.42	2.42	2.42	2.42	+18.627%	50	2,005	-99.587%
2025-02-19	2.25	2.25	2.04	2.04	-19.685%	112	2,055	-99.510%
2025-02-18	2.45	2.57	2.45	2.54	-17.264%	63	1,993	-99.606%
2025-02-14	3.40	3.40	3.07	3.07	-23.250%	282	1,929	-99.674%
2025-02-13	5.15	5.15	3.95	4.00	-17.526%	60	1,984	-99.750%
2025-02-12	4.75	4.85	4.20	4.85	-20.492%	133	1,984	-99.794%
2025-02-11	6.00	6.10	5.54	6.10	+12.339%	41	2,047	-99.836%
2025-02-10	6.66	6.66	5.43	5.43	-24.792%	184	2,057	-99.816%
2025-02-07	7.22	7.22	7.22	7.22	-9.182%	2	2,042	-99.861%
2025-02-06	7.90	7.95	7.90	7.95	-10.674%	13	2,043	-99.874%
2025-02-05	8.57	8.90	8.57	8.90	-11.443%	4	2,038	-99.888%
2025-02-04	10.29	10.29	10.05	10.05	-9.459%	12	2,037	-99.900%
2025-02-03	10.85	11.10	10.85	11.10	+11.670%	36	2,030	-99.910%
2025-01-31	9.50	9.94	9.50	9.94	-9.472%	34	2,065	-99.899%
2025-01-29	10.98	10.98	10.98	10.98	+4.076%	1	2,062	-99.909%
2025-01-28	10.55	10.55	10.55	10.55	+0.860%	3	2,061	-99.905%
2025-01-27	10.10	10.50	10.10	10.46	+34.968%	24	2,061	-99.904%
2025-01-24	7.75	7.75	7.75	7.75	-1.899%	10	2,054	-99.871%
2025-01-23	8.13	8.13	7.90	7.90	+1.152%	6	2,049	-99.873%
2025-01-22	7.49	8.10	7.49	7.81	-2.375%	7	2,049	-99.872%
2025-01-21	8.00	8.00	8.00	8.00	-7.514%	4	2,045	-99.875%
2025-01-14	8.40	8.85	8.40	8.65	+12.338%	33	2,045	-99.884%
2025-01-10	7.63	7.95	7.63	7.70	-3.145%	388	2,016	-99.870%
2025-01-08	7.85	8.15	7.85	7.95	+6.711%	7	1,895	-99.874%
2025-01-07	7.45	7.45	7.45	7.45	+9.559%	1	1,895	-99.866%
2025-01-06	6.80	6.80	6.80	6.80	-12.932%	5	1,894	-99.853%
2025-01-03	7.81	7.81	7.81	7.81	-15.385%	20	1,894	-99.872%
2024-12-31	9.23	9.23	9.23	9.23	+7.953%	2	1,889	-99.892%
2024-12-27	8.53	8.55	8.53	8.55	+12.500%	20	1,889	-99.883%
2024-12-24	7.60	7.60	7.60	7.60	-11.628%	2	1,877	-99.868%
2024-12-20	9.05	9.05	8.60	8.60	+0.585%	20	1,877	-99.884%
2024-12-18	8.30	8.55	8.25	8.55	+3.012%	3	1,863	-99.883%
2024-12-17	8.41	8.41	8.30	8.30	-2.924%	2	1,863	-99.880%
2024-12-16	8.70	8.70	8.40	8.55	+15.074%	3	1,862	-99.883%
2024-12-12	7.43	7.43	7.43	7.43	+7.681%	1	1,862	-99.865%
2024-12-10	6.90	6.90	6.90	6.90	+23.214%	10	1,861	-99.855%
2024-12-09	5.50	5.76	5.50	5.60	-22.545%	25	1,861	-99.821%
2024-12-04	7.23	7.23	7.23	7.23	+0.139%	5	1,859	-99.862%
2024-12-03	7.22	7.22	7.22	7.22	-5.000%	5	1,859	-99.861%
2024-12-02	8.61	8.61	7.60	7.60	-28.705%	17	1,859	-99.868%
2024-11-29	10.66	10.66	10.66	10.66	+11.042%	14	1,870	-99.906%
2024-11-27	9.62	9.62	9.60	9.60	-2.340%	5	1,865	-99.896%
2024-11-26	9.95	9.95	9.83	9.83	+5.134%	6	1,865	-99.898%
2024-11-25	9.25	9.35	9.01	9.35	-8.780%	3	1,860	-99.893%
2024-11-22	10.17	10.25	10.17	10.25	-9.692%	80	1,858	-99.902%
2024-11-21	11.75	11.75	11.35	11.35	-36.128%	11	1,807	-99.912%
2024-11-15	17.77	17.77	17.77	17.77	+43.306%	200	1,807	-99.944%
2024-11-07	12.40	12.40	12.40	12.40	-13.589%	5	1,807	-99.919%
2024-11-06	14.35	14.35	14.35	14.35	+9.542%	165	1,807	-99.930%
2024-11-01	13.10	13.10	13.10	13.10	+12.062%	2	1,807	-99.924%
2024-10-31	11.50	11.69	11.50	11.69	+27.065%	103	1,807	-99.914%
2024-10-30	8.10	9.30	8.10	9.20	+111.009%	1,425	1,709	-99.891%
2024-10-10	4.36	4.36	4.36	4.36	0.000%	10	460	-99.771%