Dark

SMCI20250516P35
SMCI May 16 2025 35.00 Put (SMCI250516P00035000)
option OPRA

Expired

May 16, 2025

0.0100-50.000%(-0.0100)556

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.01	0.03	0.01	0.01	-50.000%	556	7,373	0.000%
2025-05-15	0.05	0.05	0.02	0.02	-66.667%	1,545	7,373	-50.000%
2025-05-14	0.11	0.15	0.04	0.06	-66.667%	3,721	7,592	-83.333%
2025-05-13	1.40	1.40	0.16	0.18	-91.133%	10,455	7,567	-94.444%
2025-05-12	1.91	2.40	1.18	2.03	-40.118%	1,976	4,264	-99.507%
2025-05-09	2.93	4.00	2.78	3.39	+1.194%	508	4,183	-99.705%
2025-05-08	2.83	3.35	2.68	3.35	+2.134%	133	4,227	-99.701%
2025-05-07	4.56	4.56	3.00	3.28	-10.137%	767	4,216	-99.695%
2025-05-06	4.45	4.45	3.37	3.65	-9.877%	171	4,218	-99.726%
2025-05-05	3.62	4.05	3.25	4.05	+24.615%	139	4,263	-99.753%
2025-05-02	3.70	3.75	3.05	3.25	-15.584%	356	4,315	-99.692%
2025-05-01	4.60	5.00	3.51	3.85	-16.667%	142	4,303	-99.740%
2025-04-30	6.60	7.00	4.62	4.62	+69.231%	796	4,303	-99.784%
2025-04-29	2.50	2.73	2.37	2.73	+16.667%	115	4,810	-99.634%
2025-04-28	2.43	2.81	2.21	2.34	-16.429%	199	4,768	-99.573%
2025-04-25	2.94	3.25	2.62	2.80	-6.667%	466	4,781	-99.643%
2025-04-24	3.75	3.75	2.82	3.00	-25.000%	811	4,660	-99.667%
2025-04-23	4.10	4.41	3.57	4.00	-31.741%	360	4,305	-99.750%
2025-04-22	5.84	6.20	5.70	5.86	-13.056%	88	4,317	-99.829%
2025-04-21	6.10	7.20	5.95	6.74	+24.354%	98	4,334	-99.852%
2025-04-17	5.25	6.12	5.25	5.42	-0.368%	289	4,381	-99.815%
2025-04-16	5.35	6.10	4.50	5.44	+20.354%	297	4,381	-99.816%
2025-04-15	4.80	4.80	4.05	4.52	-3.830%	135	4,200	-99.779%
2025-04-14	4.28	5.00	4.10	4.70	-10.476%	117	4,175	-99.787%
2025-04-11	4.87	5.60	4.87	5.25	+0.962%	84	4,146	-99.810%
2025-04-10	4.45	5.74	4.45	5.20	+39.785%	2,009	4,145	-99.808%
2025-04-09	6.30	6.55	3.55	3.72	-45.693%	550	2,677	-99.731%
2025-04-08	4.84	7.30	4.62	6.85	+7.874%	339	2,683	-99.854%
2025-04-07	8.82	9.10	5.89	6.35	-21.216%	266	2,694	-99.843%
2025-04-04	7.05	9.62	7.00	8.06	+34.110%	386	2,702	-99.876%
2025-04-03	6.00	6.30	5.63	6.01	+36.591%	228	2,741	-99.834%
2025-04-02	4.75	4.75	4.09	4.40	-4.348%	61	2,742	-99.773%
2025-04-01	4.95	4.95	4.25	4.60	-6.314%	185	2,703	-99.783%
2025-03-31	5.75	6.10	4.91	4.91	-2.772%	322	2,589	-99.796%
2025-03-28	4.74	5.25	4.65	5.05	+4.555%	548	2,577	-99.802%
2025-03-27	4.25	4.85	4.06	4.83	+20.750%	335	2,479	-99.793%
2025-03-26	3.00	4.20	2.88	4.00	+34.228%	632	2,265	-99.750%
2025-03-25	2.46	3.04	2.45	2.98	+11.194%	237	2,086	-99.664%
2025-03-24	2.65	3.20	2.58	2.68	-0.741%	279	2,048	-99.627%
2025-03-21	3.57	3.57	2.70	2.70	-25.000%	460	1,901	-99.630%
2025-03-20	3.72	3.72	3.32	3.60	+2.857%	151	1,929	-99.722%
2025-03-19	4.05	4.10	3.20	3.50	-19.540%	191	1,885	-99.714%
2025-03-18	3.75	4.35	3.60	4.35	+38.095%	88	1,827	-99.770%
2025-03-17	3.25	3.55	3.15	3.15	-7.353%	23	1,828	-99.683%
2025-03-14	4.00	4.00	3.40	3.40	-19.622%	102	1,833	-99.706%
2025-03-13	3.60	4.29	3.60	4.23	+17.500%	102	1,803	-99.764%
2025-03-12	3.35	3.80	3.25	3.60	-13.043%	193	1,803	-99.722%
2025-03-11	5.43	5.43	4.05	4.14	-23.897%	638	1,754	-99.758%
2025-03-10	4.80	5.60	4.70	5.44	+12.165%	196	1,397	-99.816%
2025-03-07	5.55	6.00	4.85	4.85	-13.393%	622	1,284	-99.794%
2025-03-06	5.33	6.00	5.00	5.60	+15.464%	124	1,158	-99.821%
2025-03-05	4.95	5.05	4.57	4.85	-2.414%	139	1,088	-99.794%
2025-03-04	6.30	6.30	4.54	4.97	-15.763%	262	1,129	-99.799%
2025-03-03	3.71	6.08	3.71	5.90	+39.810%	404	1,208	-99.831%
2025-02-28	4.51	4.62	3.70	4.22	+4.198%	224	1,135	-99.763%
2025-02-27	2.59	4.05	2.54	4.05	+65.306%	112	1,082	-99.753%
2025-02-26	2.26	2.53	1.88	2.45	-50.605%	93	1,101	-99.592%
2025-02-25	4.07	5.00	4.00	4.96	+62.623%	51	1,103	-99.798%
2025-02-24	2.84	3.24	2.80	3.05	+4.452%	54	1,099	-99.672%
2025-02-21	2.33	2.95	2.33	2.92	+16.800%	506	1,130	-99.658%
2025-02-20	2.40	2.80	2.40	2.50	-10.072%	64	1,023	-99.600%
2025-02-19	2.32	2.78	2.23	2.78	+6.513%	613	1,022	-99.640%
2025-02-18	2.81	2.87	2.60	2.61	-21.148%	62	1,166	-99.617%
2025-02-14	3.80	3.80	3.31	3.31	-27.253%	314	1,185	-99.698%
2025-02-13	5.25	5.45	4.30	4.55	-13.333%	79	1,185	-99.780%
2025-02-12	5.04	5.47	4.73	5.25	-20.213%	135	1,241	-99.810%
2025-02-11	6.42	6.60	5.94	6.58	+11.905%	118	1,146	-99.848%
2025-02-10	7.03	7.03	5.88	5.88	-24.227%	41	1,150	-99.830%
2025-02-07	8.05	8.17	7.63	7.76	-8.706%	140	1,148	-99.871%
2025-02-06	8.51	8.80	8.35	8.50	-11.458%	72	1,127	-99.882%
2025-02-05	9.15	9.60	9.15	9.60	-19.328%	13	1,086	-99.896%
2025-02-03	11.85	11.90	11.85	11.90	+5.310%	5	1,074	-99.916%
2025-01-30	11.30	11.30	11.30	11.30	-1.654%	1	1,069	-99.912%
2025-01-29	11.49	11.49	11.49	11.49	-0.087%	10	1,069	-99.913%
2025-01-28	11.40	11.50	11.40	11.50	+2.222%	16	1,071	-99.913%
2025-01-27	10.60	11.25	10.60	11.25	+32.353%	30	1,068	-99.911%
2025-01-24	8.40	8.50	8.23	8.50	-1.163%	96	1,083	-99.882%
2025-01-23	8.60	8.60	8.60	8.60	+1.176%	4	1,063	-99.884%
2025-01-22	7.95	8.55	7.90	8.50	-1.734%	43	1,088	-99.882%
2025-01-16	8.65	8.65	8.65	8.65	-9.802%	1	1,084	-99.884%
2025-01-13	10.20	10.20	9.47	9.59	+15.542%	27	1,083	-99.896%
2025-01-10	8.25	8.30	8.25	8.30	-3.488%	250	1,074	-99.880%
2025-01-08	8.87	8.87	8.55	8.60	+6.832%	14	1,075	-99.884%
2025-01-07	7.35	8.05	7.25	8.05	+7.909%	39	1,075	-99.876%
2025-01-06	7.52	7.52	7.25	7.46	-11.924%	25	1,084	-99.866%
2025-01-03	8.47	8.47	8.47	8.47	-14.444%	6	1,071	-99.882%
2025-01-02	9.90	9.90	9.90	9.90	+4.320%	5	1,074	-99.899%
2024-12-30	10.10	10.10	9.48	9.49	+2.263%	503	1,074	-99.895%
2024-12-27	9.28	9.28	9.28	9.28	+10.872%	10	745	-99.892%
2024-12-26	7.95	8.53	7.95	8.37	-5.955%	17	745	-99.881%
2024-12-24	8.90	8.90	8.90	8.90	-3.784%	1	736	-99.888%
2024-12-20	9.10	9.40	9.10	9.25	-5.804%	260	736	-99.892%
2024-12-19	9.65	9.82	9.60	9.82	+8.508%	13	499	-99.898%
2024-12-17	9.35	9.35	8.75	9.05	+1.117%	12	495	-99.890%
2024-12-16	8.95	8.95	8.95	8.95	+6.548%	1	495	-99.888%
2024-12-13	8.40	8.40	8.40	8.40	+6.329%	2	495	-99.881%
2024-12-12	7.90	7.90	7.90	7.90	+4.914%	1	495	-99.873%
2024-12-10	7.53	7.53	7.53	7.53	+22.439%	1	494	-99.867%
2024-12-09	5.90	6.20	5.90	6.15	-12.143%	87	494	-99.837%
2024-12-06	6.84	7.02	6.84	7.00	-5.405%	104	429	-99.857%
2024-12-05	7.40	7.40	7.40	7.40	-7.500%	2	474	-99.865%
2024-12-04	8.00	8.00	8.00	8.00	-1.478%	1	472	-99.875%
2024-12-03	9.15	9.15	7.71	8.12	+1.247%	600	471	-99.877%
2024-12-02	9.82	9.82	8.00	8.02	-29.525%	531	956	-99.875%
2024-11-29	11.20	11.38	11.20	11.38	+13.121%	12	456	-99.912%
2024-11-27	10.06	10.06	10.06	10.06	-0.396%	55	420	-99.901%
2024-11-26	10.10	10.10	10.10	10.10	+5.759%	7	420	-99.901%
2024-11-25	9.42	10.09	9.42	9.55	-11.410%	10	420	-99.895%
2024-11-22	10.75	10.78	10.75	10.78	-10.539%	62	421	-99.907%
2024-11-21	12.05	12.05	12.04	12.05	-7.165%	30	369	-99.917%
2024-11-19	12.30	12.98	12.30	12.98	-30.215%	23	369	-99.923%
2024-11-15	18.60	18.60	18.60	18.60	+0.378%	10	369	-99.946%
2024-11-14	18.52	18.53	18.52	18.53	+14.737%	3	369	-99.946%
2024-11-13	16.15	16.15	16.15	16.15	+2.801%	2	368	-99.938%
2024-11-12	15.43	15.71	15.43	15.71	+1.029%	7	366	-99.936%
2024-11-11	15.55	15.55	15.55	15.55	+17.358%	15	361	-99.936%
2024-11-07	13.25	13.25	13.25	13.25	-19.988%	20	376	-99.925%
2024-11-06	16.61	16.61	16.56	16.56	+21.765%	5	396	-99.940%
2024-11-05	13.70	13.70	13.60	13.60	+3.030%	10	392	-99.926%
2024-11-04	13.07	13.20	13.07	13.20	-2.077%	21	383	-99.924%
2024-11-01	13.55	13.55	13.48	13.48	+10.492%	238	363	-99.926%
2024-10-31	11.50	12.47	11.50	12.20	+29.101%	6	244	-99.918%
2024-10-30	8.41	10.00	8.00	9.45	+146.736%	272	245	-99.894%
2024-10-29	3.86	3.86	3.82	3.83	-6.585%	102	145	-99.739%
2024-10-28	4.10	4.10	4.10	4.10	-8.277%	2	194	-99.756%
2024-10-11	4.76	4.76	4.47	4.47	-10.600%	4	192	-99.776%
2024-10-10	5.00	5.00	5.00	5.00	-2.724%	1	192	-99.800%
2024-10-08	5.21	5.25	5.14	5.14	+9.362%	101	192	-99.805%
2024-10-07	4.70	4.70	4.70	4.70	0.000%	950	133	-99.787%