Dark

SMCI20250516P45
SMCI May 16 2025 45.00 Put (SMCI250516P00045000)
option OPRA

Expired

May 16, 2025

0.0200-98.883%(-1.7700)52,816

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.72	1.02	0.01	0.02	-98.883%	52,816	3,687	0.000%
2025-05-15	2.45	3.79	1.25	1.79	-15.962%	8,669	3,687	-98.883%
2025-05-14	1.44	3.35	1.44	2.13	-66.977%	20,083	4,675	-99.061%
2025-05-13	9.37	9.65	6.20	6.45	-44.492%	140	1,381	-99.690%
2025-05-12	10.97	11.62	10.50	11.62	-10.615%	214	1,321	-99.828%
2025-05-09	12.81	13.00	12.41	13.00	+1.642%	1,916	1,422	-99.846%
2025-05-08	12.62	12.79	12.10	12.79	-3.106%	131	2,298	-99.844%
2025-05-07	14.30	14.30	13.20	13.20	+6.452%	50	2,821	-99.848%
2025-05-06	12.40	12.40	12.40	12.40	+1.556%	1	2,822	-99.839%
2025-05-05	12.32	12.41	12.21	12.21	+6.731%	65	2,823	-99.836%
2025-05-02	11.73	11.73	11.31	11.44	-5.455%	328	2,885	-99.825%
2025-05-01	13.25	13.25	12.10	12.10	-15.385%	12	2,895	-99.835%
2025-04-30	15.78	15.78	14.30	14.30	+47.423%	13	2,896	-99.860%
2025-04-29	9.70	9.70	9.70	9.70	+10.857%	1	2,900	-99.794%
2025-04-28	9.05	9.50	8.60	8.75	-7.505%	74	2,900	-99.771%
2025-04-25	10.16	10.16	9.23	9.46	-6.522%	2,052	2,957	-99.789%
2025-04-24	11.10	11.33	9.80	10.12	-19.619%	29	2,173	-99.802%
2025-04-23	11.05	12.59	11.05	12.59	-12.872%	11	2,201	-99.841%
2025-04-22	15.08	15.21	14.22	14.45	-8.020%	24	2,207	-99.862%
2025-04-21	14.40	16.27	14.40	15.71	+12.940%	29	2,201	-99.873%
2025-04-17	14.50	14.60	13.91	13.91	-1.487%	34	2,253	-99.856%
2025-04-16	12.12	14.12	12.12	14.12	+17.178%	70	2,253	-99.858%
2025-04-15	11.80	12.10	11.80	12.05	+3.879%	17	2,274	-99.834%
2025-04-14	11.60	11.60	11.60	11.60	-8.733%	1	2,273	-99.828%
2025-04-11	12.62	12.82	12.62	12.71	+2.500%	16	2,273	-99.843%
2025-04-10	11.31	12.40	11.31	12.40	+19.807%	7	2,275	-99.839%
2025-04-09	14.10	14.50	9.95	10.35	-15.164%	128	2,272	-99.807%
2025-04-08	11.85	12.20	11.67	12.20	-10.294%	12	2,285	-99.836%
2025-04-07	15.65	15.65	12.85	13.60	-15.528%	195	2,288	-99.853%
2025-04-04	16.51	17.73	16.10	16.10	+17.518%	132	2,371	-99.876%
2025-04-03	13.59	14.18	13.16	13.70	+23.982%	47	2,360	-99.854%
2025-04-02	11.29	11.57	10.68	11.05	-4.577%	35	2,338	-99.819%
2025-04-01	11.91	11.91	10.91	11.58	-3.339%	24	2,363	-99.827%
2025-03-31	13.49	13.49	11.98	11.98	-1.561%	167	2,359	-99.833%
2025-03-28	11.63	12.37	11.63	12.17	+5.918%	504	2,227	-99.836%
2025-03-27	10.77	11.49	10.50	11.49	+12.098%	27	2,046	-99.826%
2025-03-26	9.34	10.25	9.34	10.25	+25.767%	34	2,038	-99.805%
2025-03-25	7.60	8.15	7.60	8.15	+8.667%	12	2,051	-99.755%
2025-03-24	8.10	8.43	7.50	7.50	-3.846%	82	2,053	-99.733%
2025-03-21	8.70	8.70	7.45	7.80	-17.285%	34	1,990	-99.744%
2025-03-20	8.75	9.45	8.75	9.43	+2.167%	32	1,981	-99.788%
2025-03-19	9.75	9.75	9.23	9.23	-10.821%	7	1,996	-99.783%
2025-03-18	9.65	10.35	9.23	10.35	+26.066%	40	1,997	-99.807%
2025-03-17	8.59	8.59	8.10	8.21	-4.089%	10	1,996	-99.756%
2025-03-14	9.88	9.88	8.53	8.56	-11.570%	64	1,988	-99.766%
2025-03-13	8.75	9.68	8.75	9.68	+20.698%	45	1,925	-99.793%
2025-03-12	8.03	8.51	7.88	8.02	-14.681%	46	1,925	-99.751%
2025-03-11	10.06	10.45	9.40	9.40	-20.675%	22	1,936	-99.787%
2025-03-10	10.55	11.90	10.55	11.85	+8.716%	8	1,939	-99.831%
2025-03-07	11.60	12.70	10.90	10.90	-8.787%	38	1,940	-99.817%
2025-03-06	11.56	12.05	11.55	11.95	+13.163%	24	1,946	-99.833%
2025-03-05	10.59	10.65	10.41	10.56	+2.326%	12	1,968	-99.811%
2025-03-04	12.80	12.80	10.32	10.32	-16.841%	249	1,962	-99.806%
2025-03-03	9.17	12.65	9.17	12.41	+31.323%	288	2,169	-99.839%
2025-02-28	10.90	10.90	8.65	9.45	+2.941%	402	2,012	-99.788%
2025-02-27	6.20	9.18	6.08	9.18	+53.255%	347	2,049	-99.782%
2025-02-26	5.48	6.24	4.81	5.99	-37.927%	1,807	2,026	-99.666%
2025-02-25	7.80	10.00	7.65	9.65	+41.912%	496	1,051	-99.793%
2025-02-24	6.60	7.50	6.35	6.80	+8.800%	44	809	-99.706%
2025-02-21	5.26	6.50	5.20	6.25	+12.410%	106	801	-99.680%
2025-02-20	6.20	6.25	5.25	5.56	-0.180%	107	783	-99.640%
2025-02-19	5.11	6.50	4.60	5.57	-3.130%	310	761	-99.641%
2025-02-18	6.55	6.55	5.69	5.75	-24.837%	92	806	-99.652%
2025-02-14	8.40	8.40	7.65	7.65	-21.538%	612	607	-99.739%
2025-02-13	11.05	11.25	9.35	9.75	-8.451%	18	592	-99.795%
2025-02-12	11.20	11.20	10.08	10.65	-13.415%	95	592	-99.812%
2025-02-11	12.15	12.30	11.75	12.30	+7.895%	30	636	-99.837%
2025-02-10	13.75	13.75	11.40	11.40	-22.659%	17	615	-99.825%
2025-02-07	14.43	14.74	14.43	14.74	-7.003%	22	618	-99.864%
2025-02-06	15.85	15.85	15.85	15.85	-7.580%	2	613	-99.874%
2025-02-05	16.75	17.15	16.75	17.15	-7.796%	27	611	-99.883%
2025-01-27	18.60	18.60	18.60	18.60	+21.173%	10	594	-99.892%
2025-01-24	15.38	15.38	15.30	15.35	-1.917%	72	584	-99.870%
2025-01-23	15.75	15.75	15.65	15.65	+1.689%	3	554	-99.872%
2025-01-22	15.07	15.39	15.07	15.39	-7.955%	51	551	-99.870%
2025-01-15	16.72	16.72	16.72	16.72	+8.220%	1	501	-99.880%
2025-01-03	15.45	15.45	15.45	15.45	-9.118%	100	501	-99.871%
2024-12-30	17.45	17.65	17.00	17.00	+8.557%	85	451	-99.882%
2024-12-17	15.50	15.68	15.50	15.66	-4.044%	12	443	-99.872%
2024-12-16	16.32	16.32	16.32	16.32	+8.223%	1	444	-99.877%
2024-12-13	15.08	15.08	15.08	15.08	+8.411%	12	444	-99.867%
2024-12-12	14.04	14.04	13.91	13.91	+12.632%	4	442	-99.856%
2024-12-10	12.35	12.35	12.35	12.35	+10.762%	1	442	-99.838%
2024-12-09	10.93	11.15	10.75	11.15	-5.508%	13	441	-99.821%
2024-12-06	12.25	12.25	11.60	11.80	-9.509%	380	435	-99.831%
2024-12-05	13.04	13.04	13.04	13.04	-4.539%	1	380	-99.847%
2024-12-04	13.30	13.66	13.30	13.66	+6.635%	29	381	-99.854%
2024-12-03	12.30	12.81	12.30	12.81	-5.461%	6	379	-99.844%
2024-12-02	13.60	13.60	13.55	13.55	-13.914%	4	375	-99.852%
2024-11-25	16.07	16.07	15.74	15.74	-19.033%	12	378	-99.873%
2024-11-21	19.44	19.44	19.44	19.44	-5.996%	2	390	-99.897%
2024-11-19	20.68	20.68	20.68	20.68	-23.123%	10	388	-99.903%
2024-11-14	26.90	26.90	26.90	26.90	+6.831%	8	378	-99.926%
2024-11-13	25.18	25.18	25.18	25.18	+17.116%	1	375	-99.921%
2024-11-07	21.50	21.50	21.50	21.50	-7.527%	2	374	-99.907%
2024-11-06	25.45	25.45	23.25	23.25	+9.155%	62	374	-99.914%
2024-11-01	21.29	21.30	21.29	21.30	+10.363%	240	312	-99.906%
2024-10-31	19.30	19.30	19.30	19.30	+17.611%	1	312	-99.896%
2024-10-30	14.50	16.41	14.50	16.41	+76.452%	12	312	-99.878%
2024-10-22	9.46	9.46	9.30	9.30	+10.714%	6	305	-99.785%
2024-10-21	8.80	8.80	8.40	8.40	-6.667%	123	303	-99.762%
2024-10-18	8.97	9.00	8.97	9.00	0.000%	6	181	-99.778%
2024-10-17	9.00	9.00	9.00	9.00	+2.857%	5	183	-99.778%
2024-10-16	8.40	8.75	8.40	8.75	-11.077%	6	179	-99.771%
2024-10-08	9.84	9.84	9.84	9.84	+6.957%	1	173	-99.797%
2024-10-07	9.20	9.20	9.20	9.20	-17.117%	168	172	-99.783%
2024-10-03	11.00	11.10	11.00	11.10	-2.632%	2	102	-99.820%
2024-10-01	11.40	11.40	11.40	11.40	0.000%	4	104	-99.825%