Dark

SMCI20250516P50
SMCI May 16 2025 50.00 Put (SMCI250516P00050000)
option OPRA

Expired

May 16, 2025

3.95-32.479%(-1.90)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	4.31	4.70	2.50	3.95	-32.479%	270	817	0.000%
2025-05-15	6.41	7.60	5.85	5.85	-4.098%	21	817	-32.479%
2025-05-14	6.05	7.30	4.99	6.10	-62.577%	936	819	-35.246%
2025-05-12	15.46	16.50	15.46	16.30	-10.193%	55	108	-75.767%
2025-05-09	18.10	18.15	18.00	18.15	+4.310%	54	108	-78.237%
2025-05-08	17.95	17.95	17.40	17.40	-2.082%	22	104	-77.299%
2025-05-07	18.60	19.11	17.77	17.77	+4.529%	349	1,022	-77.772%
2025-05-06	17.25	17.60	17.00	17.00	-3.134%	247	1,783	-76.765%
2025-05-05	17.10	17.55	17.10	17.55	+9.346%	47	1,558	-77.493%
2025-05-02	16.85	17.17	16.05	16.05	-3.080%	64	1,598	-75.389%
2025-05-01	18.05	18.05	16.56	16.56	-13.750%	42	1,608	-76.147%
2025-04-30	20.73	20.73	19.15	19.20	+34.831%	20	1,647	-79.427%
2025-04-29	13.50	14.25	13.50	14.24	+9.286%	16	1,665	-72.261%
2025-04-28	13.22	14.01	13.03	13.03	-6.259%	8	1,670	-69.685%
2025-04-25	14.30	14.99	13.90	13.90	-2.797%	48	1,678	-71.583%
2025-04-24	15.55	15.55	14.30	14.30	-17.769%	17	1,683	-72.378%
2025-04-23	16.05	17.39	16.05	17.39	-11.049%	3	1,683	-77.286%
2025-04-22	19.61	19.87	19.35	19.55	-5.556%	17	1,686	-79.795%
2025-04-21	20.70	20.70	20.70	20.70	+11.952%	1	1,699	-80.918%
2025-04-17	19.00	19.00	18.49	18.49	+1.093%	17	1,706	-78.637%
2025-04-16	18.90	18.90	18.29	18.29	+9.455%	41	1,706	-78.403%
2025-04-15	16.72	16.72	16.71	16.71	-2.395%	9	1,684	-76.361%
2025-04-14	15.70	17.18	15.70	17.12	-1.269%	48	1,675	-76.928%
2025-04-11	16.50	17.45	16.50	17.34	+3.214%	80	1,672	-77.220%
2025-04-10	15.61	17.90	15.61	16.80	+17.073%	53	1,642	-76.488%
2025-04-09	18.35	18.35	14.15	14.35	-17.718%	20	1,595	-72.474%
2025-04-08	16.08	17.44	16.08	17.44	-3.380%	8	1,609	-77.351%
2025-04-07	21.76	21.76	17.47	18.05	-13.636%	9	1,606	-78.116%
2025-04-04	20.80	22.65	20.80	20.90	+14.145%	126	1,613	-81.100%
2025-04-03	18.35	18.65	18.15	18.31	+17.372%	52	1,649	-78.427%
2025-04-02	15.88	16.08	14.91	15.60	-3.406%	112	1,607	-74.679%
2025-04-01	15.32	16.15	15.32	16.15	-2.828%	4	1,701	-75.542%
2025-03-31	16.67	16.67	16.60	16.62	+0.484%	110	1,697	-76.233%
2025-03-28	16.61	16.61	16.23	16.54	+2.542%	38	1,787	-76.119%
2025-03-27	14.80	16.20	14.80	16.13	+12.797%	330	1,768	-75.511%
2025-03-26	13.53	14.30	13.53	14.30	+22.747%	27	1,444	-72.378%
2025-03-25	11.61	11.65	11.61	11.65	+6.102%	2	1,438	-66.094%
2025-03-24	11.30	11.65	10.98	10.98	+0.734%	10	1,436	-64.026%
2025-03-21	12.70	12.70	10.80	10.90	-18.045%	310	1,440	-63.761%
2025-03-20	12.40	13.45	12.40	13.30	+5.556%	39	1,331	-70.301%
2025-03-19	13.05	13.45	12.60	12.60	-2.703%	9	1,317	-68.651%
2025-03-18	12.91	13.20	12.50	12.95	+13.002%	26	1,308	-69.498%
2025-03-17	11.99	11.99	11.46	11.46	-4.261%	4	1,303	-65.532%
2025-03-14	12.15	12.15	11.97	11.97	-10.672%	54	1,302	-67.001%
2025-03-13	13.40	13.40	13.40	13.40	+13.752%	1	1,284	-70.522%
2025-03-12	11.85	12.30	11.50	11.78	-10.418%	204	1,284	-66.469%
2025-03-11	15.53	15.53	13.15	13.15	-10.726%	40	1,368	-69.962%
2025-03-10	14.97	14.97	14.73	14.73	+0.890%	3	1,367	-73.184%
2025-03-07	15.75	16.17	14.60	14.60	-8.176%	76	1,366	-72.945%
2025-03-06	16.32	16.32	15.28	15.90	+10.417%	52	1,348	-75.157%
2025-03-05	14.24	14.80	14.20	14.40	+6.509%	55	1,348	-72.569%
2025-03-04	16.14	16.70	13.52	13.52	-18.456%	84	1,308	-70.784%
2025-03-03	12.40	16.58	12.40	16.58	+28.328%	286	1,308	-76.176%
2025-02-28	14.15	14.15	12.05	12.92	+3.942%	114	1,199	-69.427%
2025-02-27	8.80	12.43	8.80	12.43	+42.874%	106	1,201	-68.222%
2025-02-26	7.35	8.82	6.90	8.70	-32.137%	730	1,227	-54.598%
2025-02-25	10.30	12.82	10.30	12.82	+31.218%	204	1,011	-69.189%
2025-02-24	9.10	9.83	8.50	9.77	+13.869%	35	1,005	-59.570%
2025-02-21	6.92	8.90	6.92	8.58	+15.946%	404	998	-53.963%
2025-02-20	8.00	8.85	7.40	7.40	-8.075%	429	941	-46.622%
2025-02-19	7.20	8.55	6.40	8.05	+0.625%	238	807	-50.932%
2025-02-18	8.90	8.90	8.00	8.00	-22.705%	147	723	-50.625%
2025-02-14	10.90	11.35	10.35	10.35	-17.332%	76	700	-61.836%
2025-02-13	13.53	13.53	12.52	12.52	-13.655%	55	650	-68.450%
2025-02-12	13.43	14.60	13.41	14.50	-11.206%	155	650	-72.759%
2025-02-11	15.80	16.40	15.15	16.33	+1.429%	13	672	-75.811%
2025-02-10	16.84	16.84	16.10	16.10	-12.737%	13	668	-75.466%
2025-02-07	19.00	19.00	18.00	18.45	-11.511%	66	663	-78.591%
2025-02-05	20.85	20.85	20.85	20.85	-15.587%	6	639	-81.055%
2025-02-03	25.35	25.35	24.70	24.70	+2.066%	7	633	-84.008%
2025-01-29	24.20	24.20	24.20	24.20	+15.789%	3	636	-83.678%
2025-01-21	20.90	20.90	20.90	20.90	-1.182%	1	635	-81.100%
2025-01-17	21.15	21.15	21.15	21.15	+5.750%	4	635	-81.324%
2025-01-08	20.00	20.00	20.00	20.00	+12.045%	1	636	-80.250%
2025-01-07	17.85	17.85	17.85	17.85	-11.634%	2	636	-77.871%
2025-01-03	20.20	20.20	20.20	20.20	-0.737%	4	634	-80.446%
2024-12-23	20.35	20.35	20.35	20.35	+4.359%	27	633	-80.590%
2024-12-17	19.50	19.50	19.50	19.50	+1.457%	1	660	-79.744%
2024-12-16	20.59	20.59	19.22	19.22	+32.096%	15	667	-79.448%
2024-12-09	13.55	14.55	13.55	14.55	-1.356%	52	667	-72.852%
2024-12-06	14.75	14.75	14.70	14.75	-7.813%	16	658	-73.220%
2024-12-05	16.01	16.34	16.00	16.00	-6.158%	121	650	-75.313%
2024-12-04	17.52	17.52	16.50	17.05	-0.292%	28	602	-76.833%
2024-12-02	16.92	17.10	16.92	17.10	-15.430%	3	596	-76.901%
2024-11-27	20.38	20.38	20.22	20.22	+6.646%	20	593	-80.465%
2024-11-25	18.96	18.96	18.96	18.96	-19.319%	10	593	-79.167%
2024-11-21	24.50	24.50	23.50	23.50	-3.292%	2	587	-83.191%
2024-11-19	25.67	25.67	24.30	24.30	-24.651%	20	587	-83.745%
2024-11-14	32.35	32.35	31.40	32.25	+7.143%	62	567	-87.752%
2024-11-13	29.45	30.10	29.45	30.10	+4.333%	8	567	-86.877%
2024-11-12	28.10	28.85	28.10	28.85	+10.962%	11	559	-86.308%
2024-11-08	26.00	26.00	26.00	26.00	+1.089%	8	551	-84.808%
2024-11-07	25.72	25.72	25.72	25.72	-11.003%	1	551	-84.642%
2024-11-06	29.98	29.98	28.90	28.90	+32.569%	274	552	-86.332%
2024-10-31	21.80	21.80	21.80	21.80	+12.953%	10	557	-81.881%
2024-10-30	19.30	19.30	19.30	19.30	+70.796%	90	547	-79.534%
2024-10-16	11.50	11.50	11.30	11.30	-2.921%	41	517	-65.044%
2024-10-14	11.64	11.64	11.64	11.64	0.000%	1	477	-66.065%
2024-10-11	11.64	11.64	11.64	11.64	-5.366%	20	477	-66.065%
2024-10-10	12.30	12.30	12.30	12.30	+6.034%	4	467	-67.886%
2024-10-09	11.60	11.60	11.60	11.60	-10.078%	10	463	-65.948%
2024-10-08	11.84	13.10	11.84	12.90	-0.846%	207	463	-69.380%
2024-10-07	13.01	13.01	13.01	13.01	-4.549%	30	291	-69.639%
2024-10-03	13.63	13.63	13.63	13.63	-5.870%	10	271	-71.020%
2024-10-02	14.48	14.48	14.48	14.48	0.000%	1	271	-72.721%