Dark

SMCI20250516P38
SMCI May 16 2025 38.00 Put (SMCI250516P00038000)
option OPRA

Expired

May 16, 2025

0.0100-80.000%(-0.0400)2,562

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.02	0.03	0.01	0.01	-80.000%	2,562	5,805	0.000%
2025-05-15	0.15	0.21	0.03	0.05	-68.750%	3,594	5,805	-80.000%
2025-05-14	0.14	0.40	0.09	0.16	-82.222%	6,377	5,505	-93.750%
2025-05-13	3.33	3.40	0.85	0.90	-80.000%	8,679	4,015	-98.889%
2025-05-12	3.95	4.90	3.34	4.50	-27.066%	161	1,104	-99.778%
2025-05-09	5.52	6.65	5.52	6.17	+6.014%	32	1,110	-99.838%
2025-05-08	5.75	6.00	5.15	5.82	-0.513%	16	1,110	-99.828%
2025-05-07	7.30	7.50	5.45	5.85	+1.739%	49	1,113	-99.829%
2025-05-06	6.75	6.75	5.60	5.75	-8.000%	28	1,118	-99.826%
2025-05-05	6.01	6.25	5.58	6.25	+17.261%	159	1,118	-99.840%
2025-05-02	5.90	5.95	5.33	5.33	-12.623%	38	1,128	-99.812%
2025-05-01	6.42	6.42	5.67	6.10	-20.573%	8	1,128	-99.836%
2025-04-30	9.15	9.15	7.61	7.68	+79.021%	70	1,131	-99.870%
2025-04-29	3.95	4.35	3.90	4.29	+12.895%	28	1,123	-99.767%
2025-04-28	3.88	4.45	3.65	3.80	-12.037%	79	1,144	-99.737%
2025-04-25	4.65	4.91	4.15	4.32	-6.087%	806	1,159	-99.769%
2025-04-24	6.15	6.15	4.51	4.60	-29.448%	156	1,249	-99.783%
2025-04-23	5.36	6.65	5.36	6.52	-21.446%	20	1,253	-99.847%
2025-04-22	8.80	8.80	8.00	8.30	-9.091%	28	1,261	-99.880%
2025-04-21	8.20	9.13	8.20	9.13	+18.571%	14	1,250	-99.890%
2025-04-17	7.55	8.39	7.50	7.70	0.000%	119	1,315	-99.870%
2025-04-16	7.35	8.30	6.40	7.70	+21.069%	76	1,315	-99.870%
2025-04-15	6.45	6.61	5.95	6.36	-6.471%	78	1,345	-99.843%
2025-04-14	6.05	6.85	5.85	6.80	-6.849%	74	1,389	-99.853%
2025-04-11	6.65	7.48	6.60	7.30	+7.353%	142	1,399	-99.863%
2025-04-10	6.00	8.00	5.97	6.80	+30.769%	59	1,357	-99.853%
2025-04-09	8.38	8.55	5.00	5.20	-44.681%	285	1,334	-99.808%
2025-04-08	6.60	9.40	6.30	9.40	+14.774%	162	1,384	-99.894%
2025-04-07	11.23	11.45	7.70	8.19	-19.863%	105	1,293	-99.878%
2025-04-04	9.30	12.00	9.30	10.22	+26.173%	394	1,287	-99.902%
2025-04-03	8.23	8.45	7.55	8.10	+29.600%	117	1,463	-99.877%
2025-04-02	6.75	6.75	5.78	6.25	-4.580%	23	1,437	-99.840%
2025-04-01	6.82	6.82	5.96	6.55	-2.963%	160	1,428	-99.847%
2025-03-31	7.75	8.18	6.65	6.75	-2.315%	72	1,283	-99.852%
2025-03-28	6.65	7.02	6.00	6.91	+5.015%	364	1,276	-99.855%
2025-03-27	6.01	6.58	5.70	6.58	+17.500%	43	1,195	-99.848%
2025-03-26	4.27	5.80	4.23	5.60	+30.841%	96	1,192	-99.821%
2025-03-25	3.58	4.28	3.55	4.28	+12.336%	22	1,203	-99.766%
2025-03-24	4.00	4.15	3.80	3.81	-2.308%	20	1,211	-99.738%
2025-03-21	4.08	4.08	3.88	3.90	-21.212%	46	1,207	-99.744%
2025-03-20	5.10	5.25	4.95	4.95	+6.452%	13	1,209	-99.798%
2025-03-19	5.60	5.70	4.65	4.65	-21.849%	30	1,210	-99.785%
2025-03-18	5.41	5.95	4.99	5.95	+38.051%	48	1,207	-99.832%
2025-03-17	4.65	4.70	4.25	4.31	-5.275%	22	1,204	-99.768%
2025-03-14	5.00	5.00	4.55	4.55	-24.544%	76	1,199	-99.780%
2025-03-13	5.50	6.03	5.45	6.03	+24.330%	34	1,223	-99.834%
2025-03-12	4.35	5.05	4.35	4.85	-11.818%	82	1,223	-99.794%
2025-03-11	7.01	7.01	5.48	5.50	-23.717%	131	1,215	-99.818%
2025-03-10	6.40	7.65	6.13	7.21	+13.543%	378	1,213	-99.861%
2025-03-07	6.77	7.73	6.35	6.35	-11.928%	570	1,246	-99.843%
2025-03-06	7.10	7.60	6.13	7.21	+9.242%	143	1,424	-99.861%
2025-03-05	6.50	6.60	6.50	6.60	+3.937%	5	1,422	-99.848%
2025-03-04	7.16	7.70	5.95	6.35	-18.590%	449	1,424	-99.843%
2025-03-03	5.65	7.80	5.57	7.80	+45.794%	400	1,091	-99.872%
2025-02-28	6.30	6.60	5.05	5.35	+0.375%	112	974	-99.813%
2025-02-27	4.10	5.33	4.10	5.33	+64.000%	23	975	-99.812%
2025-02-26	2.80	3.25	2.67	3.25	-45.833%	160	964	-99.692%
2025-02-25	4.80	6.00	4.80	6.00	+42.857%	23	965	-99.833%
2025-02-24	4.20	4.20	3.93	4.20	+15.068%	23	962	-99.762%
2025-02-21	3.50	3.65	3.50	3.65	+10.606%	6	972	-99.726%
2025-02-20	3.38	3.60	3.30	3.30	+1.538%	103	972	-99.697%
2025-02-19	3.20	3.60	2.83	3.25	-6.340%	612	880	-99.692%
2025-02-18	3.65	3.65	3.45	3.47	-21.493%	8	917	-99.712%
2025-02-14	5.01	5.01	4.40	4.42	-23.130%	370	905	-99.774%
2025-02-13	6.90	7.37	5.55	5.75	-11.538%	46	905	-99.826%
2025-02-12	6.30	6.90	6.15	6.50	-16.667%	18	881	-99.846%
2025-02-11	7.80	8.10	7.53	7.80	+4.000%	41	889	-99.872%
2025-02-10	8.89	9.23	7.50	7.50	-37.238%	171	896	-99.867%
2025-02-05	12.05	12.05	11.95	11.95	-16.140%	6	884	-99.916%
2025-02-03	14.25	14.25	14.25	14.25	+1.423%	2	885	-99.930%
2025-01-29	14.05	14.05	14.05	14.05	+9.339%	7	883	-99.929%
2025-01-27	12.85	12.85	12.85	12.85	+27.861%	3	876	-99.922%
2025-01-24	10.05	10.05	10.05	10.05	-3.272%	2	876	-99.900%
2025-01-22	10.07	10.68	10.07	10.39	+2.365%	151	876	-99.904%
2025-01-10	10.40	10.40	10.15	10.15	+2.525%	12	895	-99.901%
2025-01-07	9.10	9.90	9.00	9.90	+9.392%	6	891	-99.899%
2025-01-06	8.50	9.06	8.50	9.05	-24.896%	21	891	-99.890%
2025-01-02	12.05	12.05	12.05	12.05	+0.417%	4	891	-99.917%
2024-12-31	12.00	12.00	12.00	12.00	+2.564%	2	887	-99.917%
2024-12-30	12.06	12.06	11.70	11.70	+14.035%	54	887	-99.915%
2024-12-26	10.31	10.31	10.26	10.26	-5.438%	6	886	-99.903%
2024-12-24	10.85	10.85	10.85	10.85	-3.384%	1	887	-99.908%
2024-12-23	11.23	11.23	11.23	11.23	-0.178%	10	887	-99.911%
2024-12-20	11.45	11.45	11.00	11.25	-2.174%	264	887	-99.911%
2024-12-19	11.75	11.75	11.50	11.50	+6.481%	92	768	-99.913%
2024-12-17	10.80	10.80	10.80	10.80	+5.986%	2	728	-99.907%
2024-12-13	9.96	10.19	9.96	10.19	+2.207%	22	730	-99.902%
2024-12-11	9.95	9.97	9.95	9.97	+22.331%	3	731	-99.900%
2024-12-10	8.15	8.15	8.15	8.15	+12.881%	1	730	-99.877%
2024-12-09	7.55	7.55	7.22	7.22	-11.951%	3	729	-99.861%
2024-12-06	8.07	8.20	8.07	8.20	-8.380%	22	729	-99.878%
2024-12-05	8.95	8.95	8.95	8.95	-3.763%	2	739	-99.888%
2024-12-04	9.40	9.40	9.20	9.30	-2.516%	4	741	-99.892%
2024-12-03	8.80	10.33	8.80	9.54	+0.846%	519	742	-99.895%
2024-12-02	10.81	10.81	9.40	9.46	-21.167%	7	242	-99.894%
2024-11-26	12.00	12.00	12.00	12.00	+8.206%	10	242	-99.917%
2024-11-25	10.90	11.63	10.90	11.09	-11.984%	3	234	-99.910%
2024-11-22	12.60	12.60	12.60	12.60	-40.284%	4	231	-99.921%
2024-11-15	21.10	21.10	21.10	21.10	-0.939%	4	229	-99.953%
2024-11-14	21.66	21.66	21.30	21.30	+21.784%	12	229	-99.953%
2024-11-11	17.49	17.49	17.49	17.49	+17.383%	5	227	-99.943%
2024-11-08	14.90	14.90	14.90	14.90	-3.871%	2	226	-99.933%
2024-11-07	15.50	15.50	15.50	15.50	-15.989%	10	225	-99.935%
2024-11-06	18.45	18.45	18.45	18.45	+15.313%	3	225	-99.946%
2024-11-05	16.00	16.00	16.00	16.00	-7.514%	1	222	-99.938%
2024-11-04	17.30	17.30	17.30	17.30	+16.734%	4	223	-99.942%
2024-11-01	14.82	14.82	14.82	14.82	+29.207%	2	227	-99.933%
2024-10-30	11.64	11.64	11.47	11.47	+107.040%	3	226	-99.913%
2024-10-24	5.54	5.54	5.54	5.54	+4.528%	1	226	-99.819%
2024-10-21	5.45	5.45	5.30	5.30	-5.357%	6	225	-99.811%
2024-10-18	5.40	5.60	5.40	5.60	+0.179%	4	219	-99.821%
2024-10-17	5.59	5.59	5.59	5.59	+6.679%	1	218	-99.821%
2024-10-16	5.24	5.24	5.24	5.24	-18.125%	10	218	-99.809%
2024-10-10	6.40	6.40	6.40	6.40	0.000%	128	218	-99.844%