Dark

SMCI20250516P36
SMCI May 16 2025 36.00 Put (SMCI250516P00036000)
option OPRA

Expired

May 16, 2025

0.0100-66.667%(-0.0200)446

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.01	0.02	0.01	0.01	-66.667%	446	3,390	0.000%
2025-05-15	0.05	0.06	0.02	0.03	-62.500%	1,001	3,390	-66.667%
2025-05-14	0.11	0.20	0.06	0.08	-72.414%	4,739	3,639	-87.500%
2025-05-13	1.89	1.89	0.28	0.29	-89.259%	13,354	5,635	-96.552%
2025-05-12	2.58	3.16	1.85	2.70	-37.209%	418	2,248	-99.630%
2025-05-09	3.80	4.87	3.80	4.30	+7.769%	386	1,995	-99.767%
2025-05-08	4.00	4.13	3.80	3.99	-1.238%	26	1,834	-99.749%
2025-05-07	4.85	5.43	4.02	4.04	-6.047%	42	1,829	-99.752%
2025-05-06	4.93	5.07	4.05	4.30	+1.176%	41	1,851	-99.767%
2025-05-05	4.26	4.46	4.05	4.25	+8.974%	37	1,860	-99.765%
2025-05-02	4.35	4.35	3.72	3.90	-10.550%	146	1,876	-99.744%
2025-05-01	5.25	5.30	4.05	4.36	-25.470%	173	1,865	-99.771%
2025-04-30	7.65	7.70	5.85	5.85	+84.543%	222	1,907	-99.829%
2025-04-29	2.88	3.20	2.81	3.17	+13.620%	143	1,870	-99.685%
2025-04-28	3.15	3.35	2.59	2.79	-12.813%	106	1,842	-99.642%
2025-04-25	3.33	3.75	3.15	3.20	-9.859%	580	1,845	-99.688%
2025-04-24	4.65	4.65	3.35	3.55	-30.392%	159	1,704	-99.718%
2025-04-23	4.40	5.10	4.10	5.10	-25.872%	34	1,678	-99.804%
2025-04-22	6.34	6.88	6.34	6.88	-9.474%	6	1,650	-99.855%
2025-04-21	6.65	7.73	6.65	7.60	+24.183%	15	1,647	-99.868%
2025-04-17	6.57	6.73	6.00	6.12	-2.080%	22	1,658	-99.837%
2025-04-16	5.45	6.25	5.15	6.25	+22.309%	53	1,658	-99.840%
2025-04-15	5.00	5.13	4.85	5.11	-1.351%	32	1,672	-99.804%
2025-04-14	4.75	5.60	4.70	5.18	-11.755%	76	1,666	-99.807%
2025-04-11	5.46	6.20	5.40	5.87	+0.859%	186	1,635	-99.830%
2025-04-10	4.85	6.33	4.85	5.82	+40.241%	237	1,644	-99.828%
2025-04-09	6.97	7.15	4.03	4.15	-46.589%	184	1,652	-99.759%
2025-04-08	5.20	7.80	5.20	7.77	+14.265%	122	1,688	-99.871%
2025-04-07	9.92	9.92	6.35	6.80	-21.387%	95	1,706	-99.853%
2025-04-04	8.80	10.00	8.49	8.65	+27.206%	78	1,711	-99.884%
2025-04-03	6.75	7.10	6.64	6.80	+36.273%	151	1,737	-99.853%
2025-04-02	5.09	5.09	4.99	4.99	-6.729%	15	1,754	-99.800%
2025-04-01	5.38	5.38	4.80	5.35	-2.727%	16	1,754	-99.813%
2025-03-31	6.39	6.69	5.45	5.50	-2.655%	180	1,751	-99.818%
2025-03-28	5.14	5.80	4.88	5.65	+5.607%	284	1,663	-99.823%
2025-03-27	4.85	5.36	4.59	5.35	+18.889%	234	1,658	-99.813%
2025-03-26	4.01	4.65	4.00	4.50	+34.328%	73	1,625	-99.778%
2025-03-25	3.01	3.35	2.71	3.35	+11.667%	22	1,612	-99.701%
2025-03-24	2.90	3.42	2.85	3.00	-4.762%	97	1,614	-99.667%
2025-03-21	3.30	3.30	3.09	3.15	-23.171%	34	1,580	-99.683%
2025-03-20	3.80	4.15	3.80	4.10	+13.889%	201	1,592	-99.756%
2025-03-19	4.57	4.57	3.60	3.60	-22.581%	8	1,465	-99.722%
2025-03-18	3.90	4.65	3.90	4.65	+22.368%	47	1,464	-99.785%
2025-03-17	3.50	3.85	3.50	3.80	+2.426%	30	1,460	-99.737%
2025-03-14	4.38	4.42	3.71	3.71	-25.051%	866	1,457	-99.730%
2025-03-13	4.60	4.95	4.60	4.95	+32.000%	14	1,176	-99.798%
2025-03-12	3.59	4.17	3.59	3.75	-16.481%	5	1,176	-99.733%
2025-03-11	5.72	5.83	4.49	4.49	-23.769%	452	1,176	-99.777%
2025-03-10	5.55	6.10	5.25	5.89	+9.074%	119	931	-99.830%
2025-03-07	6.14	6.64	5.30	5.40	-11.909%	300	925	-99.815%
2025-03-06	6.41	6.41	5.50	6.13	+17.208%	356	860	-99.837%
2025-03-05	5.25	5.37	5.05	5.23	+7.613%	73	665	-99.809%
2025-03-04	6.12	6.60	4.86	4.86	-24.651%	539	686	-99.794%
2025-03-03	4.40	6.45	4.40	6.45	+40.217%	196	661	-99.845%
2025-02-28	5.42	5.42	4.10	4.60	+6.977%	226	717	-99.783%
2025-02-27	3.40	4.30	3.40	4.30	+61.049%	116	767	-99.767%
2025-02-26	2.62	2.83	2.12	2.67	-48.155%	318	765	-99.625%
2025-02-25	4.10	5.15	4.10	5.15	+49.275%	95	520	-99.806%
2025-02-24	3.14	3.45	3.14	3.45	+12.378%	202	479	-99.710%
2025-02-21	3.05	3.07	3.05	3.07	+9.643%	404	570	-99.674%
2025-02-20	2.80	3.10	2.80	2.80	+16.667%	3	479	-99.643%
2025-02-19	2.56	2.65	2.40	2.40	-14.286%	13	477	-99.583%
2025-02-18	2.95	3.05	2.80	2.80	-26.316%	9	478	-99.643%
2025-02-14	4.02	4.10	3.80	3.80	-24.000%	34	468	-99.737%
2025-02-13	5.85	6.05	4.70	5.00	-10.714%	445	390	-99.800%
2025-02-12	5.37	5.90	5.14	5.60	-20.567%	40	390	-99.821%
2025-02-11	6.60	7.05	6.60	7.05	+9.302%	25	381	-99.858%
2025-02-10	7.90	7.90	6.45	6.45	-23.939%	26	368	-99.845%
2025-02-07	8.29	8.72	8.29	8.48	-7.826%	22	357	-99.882%
2025-02-06	9.25	9.25	9.20	9.20	-9.804%	4	358	-99.891%
2025-02-05	10.50	10.50	10.20	10.20	-19.368%	6	352	-99.902%
2025-02-03	12.60	12.65	12.60	12.65	+6.751%	5	352	-99.921%
2025-01-31	11.47	11.85	11.26	11.85	+4.867%	12	348	-99.916%
2025-01-27	11.33	11.33	11.30	11.30	+22.826%	5	348	-99.912%
2025-01-23	9.30	9.30	9.20	9.20	-5.544%	2	344	-99.891%
2025-01-21	9.74	9.74	9.74	9.74	-5.161%	1	344	-99.897%
2025-01-15	10.20	10.30	10.20	10.27	-1.722%	99	344	-99.903%
2025-01-13	10.45	10.45	10.45	10.45	+22.222%	5	246	-99.904%
2025-01-07	8.30	8.55	8.30	8.55	+5.556%	2	246	-99.883%
2025-01-06	7.87	8.10	7.85	8.10	-13.646%	7	246	-99.877%
2025-01-03	10.49	10.49	9.38	9.38	-11.509%	12	240	-99.893%
2025-01-02	10.28	10.60	10.28	10.60	+0.952%	11	242	-99.906%
2024-12-31	10.46	10.50	10.45	10.50	+5.000%	11	233	-99.905%
2024-12-27	9.85	10.05	9.85	10.00	+6.610%	44	233	-99.900%
2024-12-24	9.38	9.38	9.38	9.38	-5.729%	1	231	-99.893%
2024-12-23	9.95	9.95	9.95	9.95	+1.015%	1	231	-99.899%
2024-12-20	9.77	9.90	9.77	9.85	+4.787%	79	231	-99.898%
2024-12-18	9.65	9.66	9.30	9.40	-4.954%	20	164	-99.894%
2024-12-16	9.89	9.89	9.89	9.89	+9.041%	1	154	-99.899%
2024-12-13	9.07	9.07	9.07	9.07	+1.568%	2	154	-99.890%
2024-12-11	8.93	8.93	8.93	8.93	+34.488%	1	153	-99.888%
2024-12-09	6.64	6.64	6.64	6.64	-16.688%	1	153	-99.849%
2024-12-05	7.98	7.99	7.97	7.97	-1.605%	100	152	-99.875%
2024-12-04	8.10	8.10	8.10	8.10	-4.706%	1	60	-99.877%
2024-12-03	8.50	8.50	8.50	8.50	-18.269%	1	59	-99.882%
2024-12-02	10.40	10.40	10.40	10.40	-0.952%	1	58	-99.904%
2024-11-26	10.61	10.61	10.50	10.50	+0.962%	2	57	-99.905%
2024-11-25	10.40	10.40	10.40	10.40	-44.886%	1	57	-99.904%
2024-11-14	19.38	19.38	18.87	18.87	+13.812%	3	56	-99.947%
2024-11-11	16.58	16.58	16.58	16.58	+17.589%	9	55	-99.940%
2024-11-08	14.10	14.10	14.10	14.10	-2.083%	4	46	-99.929%
2024-11-05	14.40	14.40	14.40	14.40	+11.025%	1	44	-99.931%
2024-11-01	12.97	12.97	12.97	12.97	+6.837%	40	43	-99.923%
2024-10-31	12.14	12.14	12.14	12.14	+17.864%	1	23	-99.918%
2024-10-30	8.86	10.30	8.86	10.30	+123.913%	23	22	-99.903%
2024-10-22	4.60	4.60	4.60	4.60	-2.128%	1	16	-99.783%
2024-10-11	4.70	4.70	4.70	4.70	-6.000%	2	15	-99.787%
2024-10-10	5.00	5.00	5.00	5.00	-9.091%	1	16	-99.800%
2024-10-08	5.50	5.50	5.50	5.50	+12.245%	1	15	-99.818%
2024-10-07	4.90	4.90	4.90	4.90	-20.968%	5	15	-99.796%
2024-10-02	6.20	6.20	6.20	6.20	0.000%	1	20	-99.839%