Dark

SMCI20250516P43
SMCI May 16 2025 43.00 Put (SMCI250516P00043000)
option OPRA

Expired

May 16, 2025

0.0100-98.529%(-0.6700)10,604

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.23	0.34	0.01	0.01	-98.529%	10,604	4,203	0.000%
2025-05-15	1.28	2.23	0.50	0.68	-41.880%	12,082	4,203	-98.529%
2025-05-14	0.79	2.10	0.79	1.17	-73.409%	12,853	2,925	-99.145%
2025-05-13	5.41	5.41	4.40	4.40	-53.537%	27	665	-99.773%
2025-05-12	9.15	9.47	8.48	9.47	-17.365%	30	662	-99.894%
2025-05-09	11.46	11.46	11.46	11.46	+9.560%	2	663	-99.913%
2025-05-08	10.32	10.46	9.92	10.46	-8.084%	3	664	-99.904%
2025-05-07	11.38	11.38	11.38	11.38	+12.451%	4	664	-99.912%
2025-05-06	10.54	10.75	10.12	10.12	-2.222%	5	664	-99.901%
2025-05-05	10.35	10.35	10.35	10.35	+6.154%	1	664	-99.903%
2025-05-02	9.75	9.75	9.75	9.75	-6.250%	2	665	-99.897%
2025-05-01	10.50	10.50	10.40	10.40	-14.333%	11	665	-99.904%
2025-04-30	12.99	12.99	12.14	12.14	+57.662%	2	671	-99.918%
2025-04-29	7.70	8.00	7.70	7.70	+9.220%	4	672	-99.870%
2025-04-28	7.15	7.15	7.05	7.05	-12.963%	3	668	-99.858%
2025-04-25	8.35	8.45	7.80	8.10	-9.900%	30	670	-99.877%
2025-04-24	9.20	9.44	8.99	8.99	-27.791%	5	680	-99.889%
2025-04-22	12.49	12.49	12.45	12.45	-9.978%	57	680	-99.920%
2025-04-21	13.27	13.83	13.27	13.83	+11.532%	2	693	-99.928%
2025-04-17	11.72	12.74	11.72	12.40	+18.095%	23	698	-99.919%
2025-04-16	11.40	11.40	10.50	10.50	0.000%	2	698	-99.905%
2025-04-14	9.55	10.50	9.55	10.50	-5.405%	63	698	-99.905%
2025-04-11	10.53	11.10	10.53	11.10	+0.452%	10	636	-99.910%
2025-04-10	10.85	11.05	10.85	11.05	+25.568%	2	635	-99.910%
2025-04-09	11.63	11.63	8.80	8.80	-32.824%	5	634	-99.886%
2025-04-08	10.55	13.10	10.50	13.10	+5.390%	40	634	-99.924%
2025-04-07	14.35	14.35	12.05	12.43	-16.967%	99	643	-99.920%
2025-04-04	14.90	15.70	14.90	14.97	+23.109%	158	702	-99.933%
2025-04-03	11.95	12.20	11.75	12.16	+22.828%	71	705	-99.918%
2025-04-02	10.52	10.52	9.90	9.90	-0.202%	36	782	-99.899%
2025-04-01	10.42	10.42	9.92	9.92	-8.487%	13	782	-99.899%
2025-03-31	11.40	11.40	10.84	10.84	+6.798%	14	783	-99.908%
2025-03-28	10.50	10.50	10.15	10.15	+2.941%	6	786	-99.901%
2025-03-27	9.61	9.86	9.00	9.86	+10.168%	18	787	-99.899%
2025-03-26	6.99	8.95	6.99	8.95	+29.710%	83	781	-99.888%
2025-03-25	6.75	6.90	6.75	6.90	+6.317%	7	759	-99.855%
2025-03-24	6.85	7.25	6.39	6.49	+1.406%	24	760	-99.846%
2025-03-21	7.51	7.51	6.29	6.40	-15.232%	254	753	-99.844%
2025-03-20	7.55	7.55	7.55	7.55	+6.338%	10	748	-99.868%
2025-03-19	8.20	8.30	7.10	7.10	-14.251%	6	758	-99.859%
2025-03-18	8.18	8.28	7.58	8.28	+21.765%	16	758	-99.879%
2025-03-17	7.25	7.25	6.80	6.80	-6.849%	5	750	-99.853%
2025-03-14	7.85	7.85	7.30	7.30	-14.118%	54	746	-99.863%
2025-03-13	7.30	8.50	7.30	8.50	+24.088%	11	745	-99.882%
2025-03-12	7.39	7.55	6.85	6.85	-16.667%	52	745	-99.854%
2025-03-11	10.50	10.50	8.20	8.22	-10.652%	94	706	-99.878%
2025-03-10	9.21	9.21	9.20	9.20	-3.665%	2	637	-99.891%
2025-03-07	10.57	10.57	9.55	9.55	-9.906%	410	636	-99.895%
2025-03-06	10.17	10.60	10.17	10.60	+11.228%	17	532	-99.906%
2025-03-05	9.53	9.53	9.53	9.53	+8.295%	1	532	-99.895%
2025-03-04	10.61	10.70	8.80	8.80	-20.362%	16	531	-99.886%
2025-03-03	8.57	11.05	8.57	11.05	+33.454%	112	541	-99.910%
2025-02-28	9.12	9.12	7.49	8.28	+7.532%	320	627	-99.879%
2025-02-27	6.57	7.70	6.06	7.70	+51.575%	30	513	-99.870%
2025-02-26	4.60	5.20	4.08	5.08	-41.204%	39	506	-99.803%
2025-02-25	7.41	8.64	7.41	8.64	+46.441%	343	507	-99.884%
2025-02-24	5.90	5.90	5.90	5.90	+8.257%	1	318	-99.831%
2025-02-21	4.48	5.45	4.48	5.45	+2.830%	14	318	-99.817%
2025-02-20	5.50	5.50	5.30	5.30	+3.516%	101	318	-99.811%
2025-02-19	4.51	5.12	4.08	5.12	-2.662%	117	318	-99.805%
2025-02-18	5.60	5.60	5.23	5.26	-19.695%	104	319	-99.810%
2025-02-14	7.39	7.39	6.55	6.55	-24.365%	128	289	-99.847%
2025-02-13	8.70	8.70	8.20	8.66	-9.886%	3	289	-99.885%
2025-02-12	9.35	9.61	9.35	9.61	-16.435%	5	287	-99.896%
2025-02-10	11.60	11.60	11.50	11.50	-10.645%	14	284	-99.913%
2025-02-07	12.87	12.87	12.87	12.87	-15.607%	20	284	-99.922%
2025-02-05	14.85	15.25	14.65	15.25	-7.855%	14	284	-99.934%
2025-01-31	16.50	16.55	16.50	16.55	-4.994%	8	284	-99.940%
2025-01-27	17.42	17.42	17.42	17.42	+26.232%	1	282	-99.943%
2025-01-24	13.80	13.80	13.80	13.80	-2.128%	2	282	-99.928%
2025-01-23	14.20	14.20	14.10	14.10	-1.742%	3	282	-99.929%
2025-01-21	14.35	14.35	14.35	14.35	+5.515%	3	281	-99.930%
2024-12-26	13.60	13.60	13.60	13.60	-7.734%	1	281	-99.926%
2024-12-23	14.74	14.74	14.74	14.74	+1.515%	10	282	-99.932%
2024-12-18	14.52	14.52	14.52	14.52	-0.955%	1	282	-99.931%
2024-12-16	14.66	14.66	14.66	14.66	+49.592%	2	282	-99.932%
2024-12-09	9.90	9.90	9.80	9.80	-6.489%	6	282	-99.898%
2024-12-06	11.05	11.25	10.48	10.48	-8.870%	80	282	-99.905%
2024-12-05	11.50	11.50	11.50	11.50	-6.504%	9	246	-99.913%
2024-12-04	12.10	12.35	11.95	12.30	-0.966%	118	237	-99.919%
2024-12-02	12.44	12.44	12.40	12.42	-16.923%	7	161	-99.919%
2024-11-25	14.95	14.95	14.95	14.95	-6.679%	3	163	-99.933%
2024-11-22	16.05	16.05	16.02	16.02	-29.891%	18	162	-99.938%
2024-11-18	22.85	22.85	22.85	22.85	-12.452%	1	154	-99.956%
2024-11-15	26.20	26.49	26.10	26.10	+1.754%	8	154	-99.962%
2024-11-14	24.80	25.65	24.80	25.65	+28.250%	2	152	-99.961%
2024-11-04	20.00	20.00	20.00	20.00	+12.994%	1	154	-99.950%
2024-10-31	17.60	17.70	17.60	17.70	+23.950%	111	153	-99.944%
2024-10-30	14.27	14.28	14.27	14.28	+98.333%	3	55	-99.930%
2024-10-29	7.20	7.20	7.20	7.20	-5.263%	19	55	-99.861%
2024-10-25	7.60	7.60	7.60	7.60	-7.879%	46	55	-99.868%
2024-10-22	8.25	8.25	8.25	8.25	+3.643%	3	55	-99.879%
2024-10-14	7.96	7.96	7.96	7.96	-12.527%	10	52	-99.874%
2024-10-08	9.10	9.10	9.10	9.10	-0.871%	42	42	-99.890%
2024-10-07	9.20	9.20	9.18	9.18	0.000%	42	42	-99.891%