Dark

SMCI20250516P44
SMCI May 16 2025 44.00 Put (SMCI250516P00044000)
option OPRA

Expired

May 16, 2025

0.0200-98.319%(-1.1700)24,272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.38	0.61	0.01	0.02	-98.319%	24,272	5,274	0.000%
2025-05-15	1.77	3.04	0.83	1.19	-25.625%	10,724	5,274	-98.319%
2025-05-14	1.25	2.70	1.25	1.60	-70.642%	14,051	5,649	-98.750%
2025-05-13	8.75	8.75	5.27	5.45	-48.095%	25	2,304	-99.633%
2025-05-12	11.03	11.03	10.50	10.50	-12.935%	2	2,307	-99.810%
2025-05-09	11.32	12.51	11.32	12.06	+6.256%	72	2,336	-99.834%
2025-05-08	11.99	11.99	11.35	11.35	-13.027%	1,051	2,350	-99.824%
2025-05-07	13.12	13.12	12.24	13.05	+7.762%	44	2,323	-99.847%
2025-05-06	12.11	12.11	12.11	12.11	+7.932%	1	2,323	-99.835%
2025-05-05	10.75	11.30	10.75	11.22	+2.000%	72	2,323	-99.822%
2025-05-02	11.00	11.00	11.00	11.00	+0.457%	20	2,324	-99.818%
2025-05-01	10.95	11.40	10.85	10.95	-16.092%	4	2,334	-99.817%
2025-04-30	14.10	14.11	13.05	13.05	+51.744%	43	2,335	-99.847%
2025-04-29	7.98	8.75	7.98	8.60	+8.176%	22	2,378	-99.767%
2025-04-28	8.15	8.60	7.92	7.95	-8.092%	480	2,394	-99.748%
2025-04-25	9.35	9.35	8.49	8.65	-6.989%	2,148	2,611	-99.769%
2025-04-24	10.40	10.40	8.80	9.30	-20.851%	118	2,116	-99.785%
2025-04-23	11.75	11.75	11.75	11.75	-16.961%	1	2,176	-99.830%
2025-04-22	14.00	14.15	14.00	14.15	-6.229%	11	2,177	-99.859%
2025-04-21	13.57	15.09	13.57	15.09	+16.615%	14	2,178	-99.867%
2025-04-17	13.65	13.65	12.94	12.94	+6.414%	32	2,189	-99.845%
2025-04-16	12.04	12.16	11.60	12.16	+10.545%	21	2,189	-99.836%
2025-04-15	11.38	11.38	11.00	11.00	+1.852%	20	2,177	-99.818%
2025-04-14	10.80	10.80	10.80	10.80	-7.692%	10	2,187	-99.815%
2025-04-11	11.20	11.70	11.20	11.70	+4.093%	4	2,187	-99.829%
2025-04-10	11.45	11.45	11.00	11.24	+7.048%	106	2,189	-99.822%
2025-04-09	13.15	13.15	10.50	10.50	-13.793%	37	2,144	-99.810%
2025-04-08	10.85	12.20	10.85	12.18	-0.976%	22	2,147	-99.836%
2025-04-07	16.42	16.42	12.30	12.30	-19.185%	27	2,141	-99.837%
2025-04-04	15.05	15.80	15.05	15.22	+13.837%	318	2,142	-99.869%
2025-04-03	12.69	13.37	12.69	13.37	+24.953%	6	2,187	-99.850%
2025-04-02	10.70	10.70	10.70	10.70	+1.422%	4	2,195	-99.813%
2025-04-01	10.64	10.64	10.55	10.55	-6.966%	35	2,195	-99.810%
2025-03-31	12.80	12.80	11.34	11.34	+0.265%	56	2,161	-99.824%
2025-03-28	10.40	11.31	10.40	11.31	+2.818%	54	2,145	-99.823%
2025-03-27	10.05	11.00	10.00	11.00	+15.063%	16	2,154	-99.818%
2025-03-26	8.90	9.56	8.90	9.56	+28.150%	27	2,163	-99.791%
2025-03-25	6.96	7.59	6.38	7.46	+10.519%	22	2,156	-99.732%
2025-03-24	7.11	7.85	6.75	6.75	-5.726%	28	2,162	-99.704%
2025-03-21	7.73	7.73	7.00	7.16	-17.701%	24	2,152	-99.721%
2025-03-20	8.40	8.85	8.25	8.70	+10.127%	17	2,147	-99.770%
2025-03-19	8.90	8.90	7.90	7.90	-18.974%	17	2,145	-99.747%
2025-03-18	8.57	9.75	8.57	9.75	+25.000%	14	2,145	-99.795%
2025-03-17	7.90	7.90	7.80	7.80	-3.106%	18	2,134	-99.744%
2025-03-14	8.31	8.31	8.05	8.05	-4.167%	6	2,134	-99.752%
2025-03-13	8.40	8.40	8.40	8.40	+6.329%	1	2,134	-99.762%
2025-03-12	7.50	7.98	7.40	7.90	-18.974%	17	2,134	-99.747%
2025-03-11	10.68	10.68	9.71	9.75	-10.138%	54	2,125	-99.795%
2025-03-10	10.20	10.85	10.20	10.85	+6.897%	7	2,108	-99.816%
2025-03-07	11.80	11.80	10.15	10.15	-10.965%	14	2,103	-99.803%
2025-03-06	11.49	11.80	11.00	11.40	+13.659%	14	2,117	-99.825%
2025-03-04	11.25	11.79	9.79	10.03	-13.534%	68	2,117	-99.801%
2025-03-03	9.22	11.60	9.18	11.60	+32.723%	27	2,184	-99.828%
2025-02-28	10.15	10.20	8.05	8.74	+6.068%	1,744	2,181	-99.771%
2025-02-27	5.95	8.50	5.74	8.24	+52.593%	777	2,404	-99.757%
2025-02-26	4.89	5.80	4.00	5.40	-40.984%	889	2,598	-99.630%
2025-02-25	8.25	9.28	8.09	9.15	+45.469%	2,486	2,444	-99.781%
2025-02-24	6.32	6.32	6.29	6.29	+10.351%	3	973	-99.682%
2025-02-21	4.75	5.70	4.75	5.70	+15.152%	22	973	-99.649%
2025-02-20	6.00	6.00	4.95	4.95	-4.808%	112	977	-99.596%
2025-02-19	5.05	5.20	4.42	5.20	-1.701%	126	873	-99.615%
2025-02-18	5.29	5.29	5.29	5.29	-24.965%	14	831	-99.622%
2025-02-14	8.15	8.15	7.05	7.05	-22.527%	98	816	-99.716%
2025-02-13	9.30	9.30	9.10	9.10	-10.345%	7	816	-99.780%
2025-02-12	10.00	10.15	10.00	10.15	-12.876%	4	816	-99.803%
2025-02-11	11.35	11.65	11.35	11.65	+5.909%	20	815	-99.828%
2025-02-10	12.05	12.05	11.00	11.00	-21.485%	45	820	-99.818%
2025-02-07	13.74	14.01	13.68	14.01	-14.312%	6	863	-99.857%
2025-02-05	16.35	16.35	16.35	16.35	-6.838%	9	861	-99.878%
2025-02-04	17.55	17.55	17.55	17.55	-6.400%	7	852	-99.886%
2025-01-28	18.50	18.80	18.50	18.75	+28.425%	430	852	-99.893%
2025-01-24	14.30	14.60	14.30	14.60	-6.230%	28	540	-99.863%
2025-01-17	15.57	15.57	15.57	15.57	-0.511%	2	536	-99.872%
2025-01-16	15.65	15.65	15.65	15.65	+16.530%	1	536	-99.872%
2025-01-07	13.40	13.43	13.40	13.43	+3.308%	71	536	-99.851%
2025-01-06	13.20	13.20	13.00	13.00	-22.016%	4	536	-99.846%
2025-01-02	16.67	16.67	16.67	16.67	+19.584%	80	536	-99.880%
2024-12-24	14.20	14.20	13.94	13.94	+32.762%	51	446	-99.857%
2024-12-09	10.40	10.65	10.38	10.50	-5.830%	36	446	-99.810%
2024-12-06	11.35	11.70	10.95	11.15	-11.858%	322	452	-99.821%
2024-12-04	12.65	12.65	12.55	12.65	-2.692%	94	306	-99.842%
2024-12-02	13.00	13.00	13.00	13.00	-25.244%	1	214	-99.846%
2024-11-29	17.39	17.39	17.39	17.39	+12.557%	2	214	-99.885%
2024-11-25	15.45	15.45	15.45	15.45	-8.036%	2	213	-99.871%
2024-11-22	16.80	16.80	16.80	16.80	-28.814%	2	211	-99.881%
2024-11-06	23.60	23.60	23.60	23.60	+20.408%	1	210	-99.915%
2024-11-05	19.60	19.60	19.60	19.60	+0.875%	1	210	-99.898%
2024-11-01	19.43	19.43	19.43	19.43	+20.833%	2	210	-99.897%
2024-10-30	16.08	16.08	16.08	16.08	+83.982%	2	210	-99.876%
2024-10-22	8.72	8.74	8.72	8.74	+2.582%	3	210	-99.771%
2024-10-17	8.52	8.52	8.52	8.52	-0.234%	3	213	-99.765%
2024-10-07	9.65	9.65	8.54	8.54	-17.885%	6	210	-99.766%
2024-10-03	10.40	10.40	10.40	10.40	+1.365%	4	210	-99.808%
2024-10-02	10.26	10.26	10.26	10.26	0.000%	25	210	-99.805%