Dark

SMCI20250516P37
SMCI May 16 2025 37.00 Put (SMCI250516P00037000)
option OPRA

Expired

May 16, 2025

0.0100-66.667%(-0.0200)906

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.03	0.03	0.01	0.01	-66.667%	906	4,249	0.000%
2025-05-15	0.10	0.12	0.02	0.03	-70.000%	1,356	4,249	-66.667%
2025-05-14	0.09	0.29	0.05	0.10	-80.769%	3,031	4,333	-90.000%
2025-05-13	2.59	2.84	0.50	0.52	-85.352%	11,919	4,697	-98.077%
2025-05-12	3.57	4.10	2.50	3.55	-31.068%	709	1,415	-99.718%
2025-05-09	4.57	5.65	4.57	5.15	+3.000%	410	1,206	-99.806%
2025-05-08	5.17	5.17	4.55	5.00	+2.459%	23	1,196	-99.800%
2025-05-07	6.40	6.40	4.88	4.88	-1.811%	28	1,190	-99.795%
2025-05-06	5.35	5.49	4.80	4.97	-1.584%	21	1,197	-99.799%
2025-05-05	4.64	5.10	4.64	5.05	+13.483%	19	1,194	-99.802%
2025-05-02	4.95	5.00	4.41	4.45	-13.592%	96	1,193	-99.775%
2025-05-01	6.32	6.32	4.90	5.15	-19.782%	19	1,199	-99.806%
2025-04-30	8.45	8.45	6.42	6.42	+75.890%	102	1,206	-99.844%
2025-04-29	3.40	3.75	3.20	3.65	+12.308%	170	1,259	-99.726%
2025-04-28	3.50	3.85	3.20	3.25	-12.869%	250	1,252	-99.692%
2025-04-25	4.00	4.15	3.60	3.73	-10.766%	90	1,304	-99.732%
2025-04-24	4.60	4.74	3.85	4.18	-26.667%	286	1,295	-99.761%
2025-04-23	5.00	5.75	4.66	5.70	-20.943%	170	1,266	-99.825%
2025-04-22	7.90	7.90	7.20	7.21	-14.371%	5	1,255	-99.861%
2025-04-21	7.55	8.90	7.45	8.42	+23.824%	40	1,254	-99.881%
2025-04-17	6.60	7.70	6.60	6.80	-7.104%	201	1,131	-99.853%
2025-04-16	6.57	7.45	5.85	7.32	+26.644%	62	1,131	-99.863%
2025-04-15	5.29	5.78	5.29	5.78	-2.034%	12	1,146	-99.827%
2025-04-14	5.35	6.25	5.22	5.90	-9.231%	83	1,142	-99.831%
2025-04-11	6.00	6.78	6.00	6.50	+5.691%	222	1,084	-99.846%
2025-04-10	5.50	6.55	5.50	6.15	+30.851%	42	1,078	-99.837%
2025-04-09	7.82	8.00	4.50	4.70	-36.913%	159	1,081	-99.787%
2025-04-08	5.72	7.45	5.65	7.45	-0.667%	66	1,026	-99.866%
2025-04-07	10.00	10.00	7.00	7.50	-22.441%	184	1,050	-99.867%
2025-04-04	8.45	10.42	8.45	9.67	+29.278%	72	1,089	-99.897%
2025-04-03	7.20	7.70	7.15	7.48	+34.775%	112	1,083	-99.866%
2025-04-02	5.46	5.85	5.46	5.55	+2.778%	30	1,040	-99.820%
2025-04-01	6.20	6.20	5.40	5.40	-14.286%	27	1,037	-99.815%
2025-03-31	7.18	7.18	6.25	6.30	+3.279%	60	1,034	-99.841%
2025-03-28	5.57	6.37	5.57	6.10	+6.087%	68	1,040	-99.836%
2025-03-27	5.32	5.80	5.10	5.75	+12.967%	122	1,043	-99.826%
2025-03-26	4.65	5.20	4.45	5.09	+39.452%	69	1,043	-99.804%
2025-03-25	3.07	3.75	3.07	3.65	+6.725%	27	1,000	-99.726%
2025-03-24	3.75	3.92	3.23	3.42	-5.000%	56	987	-99.708%
2025-03-21	4.24	4.24	3.60	3.60	-19.101%	60	999	-99.722%
2025-03-20	4.46	4.46	4.20	4.45	+3.488%	33	979	-99.775%
2025-03-19	5.01	5.01	4.10	4.30	-20.370%	178	991	-99.767%
2025-03-18	4.70	5.40	4.48	5.40	+40.260%	181	1,094	-99.815%
2025-03-17	3.93	4.25	3.82	3.85	-15.385%	140	939	-99.740%
2025-03-14	5.01	5.01	4.45	4.55	-18.018%	20	1,025	-99.780%
2025-03-13	4.70	5.55	4.45	5.55	+37.037%	135	922	-99.820%
2025-03-12	4.12	4.65	4.05	4.05	-19.802%	18	922	-99.753%
2025-03-11	6.80	6.80	5.05	5.05	-27.857%	473	920	-99.802%
2025-03-10	6.02	7.00	6.02	7.00	+18.644%	91	832	-99.857%
2025-03-07	6.67	7.25	5.86	5.90	-10.606%	348	861	-99.831%
2025-03-06	6.63	6.89	5.59	6.60	+10.000%	250	867	-99.848%
2025-03-05	5.71	6.00	5.71	6.00	+9.091%	7	732	-99.833%
2025-03-04	6.84	6.84	5.43	5.50	-23.077%	646	734	-99.818%
2025-03-03	4.81	7.17	4.81	7.15	+44.444%	45	804	-99.860%
2025-02-28	5.55	5.55	4.55	4.95	+11.738%	66	785	-99.798%
2025-02-27	3.80	4.59	3.80	4.43	+40.635%	25	784	-99.774%
2025-02-26	2.60	3.15	2.30	3.15	-40.566%	98	766	-99.683%
2025-02-25	4.75	5.30	4.75	5.30	+45.205%	19	760	-99.811%
2025-02-24	4.00	4.00	3.40	3.65	+5.797%	73	774	-99.726%
2025-02-21	2.80	3.60	2.80	3.45	+18.151%	232	758	-99.710%
2025-02-20	3.10	3.45	2.85	2.92	+8.148%	54	730	-99.658%
2025-02-19	2.70	3.15	2.70	2.70	-12.903%	55	710	-99.630%
2025-02-18	3.36	3.36	3.10	3.10	-30.804%	79	705	-99.677%
2025-02-14	4.33	4.49	4.33	4.48	-18.545%	16	664	-99.777%
2025-02-13	5.81	5.81	5.50	5.50	-12.000%	2	664	-99.818%
2025-02-12	5.56	6.25	5.56	6.25	-17.219%	20	664	-99.840%
2025-02-11	7.39	7.55	7.30	7.55	+7.397%	51	663	-99.868%
2025-02-10	7.98	7.98	6.99	7.03	-34.907%	175	693	-99.858%
2025-02-05	10.80	10.80	10.80	10.80	-12.195%	3	552	-99.907%
2025-01-27	12.20	12.40	12.20	12.30	+14.632%	19	550	-99.919%
2025-01-15	10.73	10.73	10.73	10.73	-1.560%	10	533	-99.907%
2025-01-13	11.10	11.10	10.90	10.90	+11.795%	11	523	-99.908%
2025-01-08	10.00	10.00	9.75	9.75	+10.169%	11	530	-99.897%
2025-01-07	8.65	8.85	8.65	8.85	+2.907%	10	530	-99.887%
2025-01-06	8.40	8.60	8.40	8.60	-14.851%	3	520	-99.884%
2025-01-03	10.10	10.10	10.10	10.10	-8.098%	4	519	-99.901%
2025-01-02	10.99	10.99	10.99	10.99	-2.657%	5	519	-99.909%
2024-12-31	11.29	11.29	11.29	11.29	+3.294%	2	521	-99.911%
2024-12-30	10.97	10.97	10.93	10.93	+2.629%	10	521	-99.909%
2024-12-23	10.65	10.65	10.65	10.65	+3.398%	3	517	-99.906%
2024-12-20	10.75	10.75	10.30	10.30	+3.518%	19	515	-99.903%
2024-12-18	10.35	10.35	9.90	9.95	-4.327%	8	505	-99.899%
2024-12-17	10.40	10.40	10.40	10.40	+7.772%	2	500	-99.904%
2024-12-13	9.38	9.85	9.38	9.65	+6.984%	532	498	-99.896%
2024-12-12	9.15	9.23	9.02	9.02	+1.348%	12	274	-99.889%
2024-12-11	9.36	9.36	8.90	8.90	+17.414%	7	273	-99.888%
2024-12-06	7.50	7.58	7.50	7.58	-31.091%	6	271	-99.868%
2024-11-27	11.00	11.00	11.00	11.00	-4.762%	1	270	-99.909%
2024-11-26	11.55	11.55	11.55	11.55	+5.963%	1	270	-99.913%
2024-11-25	10.90	10.90	10.90	10.90	-9.544%	1	270	-99.908%
2024-11-22	12.05	12.05	12.05	12.05	-26.209%	4	269	-99.917%
2024-11-11	16.33	16.33	16.33	16.33	+8.146%	1	267	-99.939%
2024-11-05	15.10	15.10	15.10	15.10	+6.338%	1	266	-99.934%
2024-10-31	13.90	14.20	13.90	14.20	+29.091%	2	266	-99.930%
2024-10-30	11.27	11.27	9.54	11.00	+145.536%	7	265	-99.909%
2024-10-29	4.48	4.48	4.48	4.48	0.000%	2	262	-99.777%