Dark

SMCI20250620P29
SMCI Jun 20 2025 29.00 Put (SMCI250620P00029000)
option OPRA

EOD

May 15, 2025

0.2900-25.641%(-0.1000)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.38	0.38	0.27	0.29	-25.641%	41	3,128	0.000%
2025-05-14	0.30	0.47	0.26	0.39	-26.415%	1,408	3,136	-25.641%
2025-05-13	0.88	0.88	0.50	0.53	-49.524%	697	3,143	-45.283%
2025-05-12	1.06	1.24	0.86	1.05	-39.306%	961	3,251	-72.381%
2025-05-09	1.65	1.94	1.64	1.73	-0.575%	1,414	3,039	-83.237%
2025-05-08	1.81	1.81	1.55	1.74	-4.396%	567	2,438	-83.333%
2025-05-07	2.50	2.50	1.82	1.82	-13.333%	544	2,281	-84.066%
2025-05-06	2.25	2.32	2.01	2.10	-2.778%	73	2,248	-86.190%
2025-05-05	2.05	2.20	1.87	2.16	+18.681%	509	2,220	-86.574%
2025-05-02	1.96	2.11	1.80	1.82	-17.273%	172	1,750	-84.066%
2025-05-01	2.73	2.73	2.00	2.20	-17.603%	95	1,752	-86.818%
2025-04-30	3.85	3.89	2.67	2.67	+63.804%	641	1,736	-89.139%
2025-04-29	1.57	1.70	1.57	1.63	+5.161%	10	1,479	-82.209%
2025-04-28	1.50	1.71	1.43	1.55	-8.824%	158	1,471	-81.290%
2025-04-25	1.72	1.77	1.65	1.70	-10.053%	46	1,339	-82.941%
2025-04-24	2.15	2.16	1.74	1.89	-29.478%	27	1,347	-84.656%
2025-04-23	2.67	2.68	2.17	2.68	-22.319%	107	1,350	-89.179%
2025-04-22	3.45	3.60	3.45	3.45	-14.815%	15	1,367	-91.594%
2025-04-21	3.50	4.25	3.50	4.05	+22.727%	184	1,373	-92.840%
2025-04-17	3.30	3.70	3.26	3.30	-4.348%	55	1,224	-91.212%
2025-04-16	3.15	3.70	2.90	3.45	+22.340%	52	1,224	-91.594%
2025-04-15	2.80	2.82	2.71	2.82	-2.759%	10	1,204	-89.716%
2025-04-14	2.70	3.15	2.65	2.90	-4.290%	19	1,205	-90.000%
2025-04-11	3.31	3.31	3.03	3.03	-13.429%	8	1,198	-90.429%
2025-04-10	3.00	3.50	2.80	3.50	+50.215%	15	1,195	-91.714%
2025-04-09	4.20	4.50	2.33	2.33	-47.640%	856	1,186	-87.554%
2025-04-08	2.78	4.45	2.78	4.45	+4.706%	89	1,082	-93.483%
2025-04-07	6.07	6.07	3.89	4.25	-15.842%	136	1,062	-93.176%
2025-04-04	5.37	6.25	4.96	5.05	+31.854%	694	1,049	-94.257%
2025-04-03	3.52	3.90	3.52	3.83	+45.076%	33	781	-92.428%
2025-04-01	2.64	2.64	2.64	2.64	-12.000%	1	778	-89.015%
2025-03-31	3.45	3.45	3.00	3.00	-4.762%	34	779	-90.333%
2025-03-28	3.13	3.15	3.00	3.15	+9.756%	38	772	-90.794%
2025-03-27	2.88	2.89	2.87	2.87	+11.673%	17	764	-89.895%
2025-03-26	2.31	2.58	2.31	2.57	+34.555%	19	777	-88.716%
2025-03-25	1.91	1.91	1.91	1.91	-3.046%	3	767	-84.817%
2025-03-24	1.88	1.97	1.88	1.97	+2.604%	3	767	-85.279%
2025-03-21	2.19	2.19	1.92	1.92	-20.988%	18	767	-84.896%
2025-03-20	2.38	2.43	2.38	2.43	0.000%	4	772	-88.066%
2025-03-19	2.43	2.43	2.43	2.43	-2.800%	3	768	-88.066%
2025-03-18	2.50	2.50	2.50	2.50	+15.741%	1	765	-88.400%
2025-03-17	2.16	2.16	2.16	2.16	-13.253%	1	765	-86.574%
2025-03-14	2.59	2.59	2.49	2.49	-3.113%	314	765	-88.353%
2025-03-13	2.57	2.57	2.57	2.57	+10.776%	1	676	-88.716%
2025-03-12	2.23	2.57	2.23	2.32	-28.615%	28	676	-87.500%
2025-03-11	3.05	3.25	3.05	3.25	-12.162%	7	651	-91.077%
2025-03-10	3.70	3.70	3.70	3.70	-7.500%	1	646	-92.162%
2025-03-07	4.00	4.00	4.00	4.00	+5.263%	2	646	-92.750%
2025-03-06	3.40	3.80	3.40	3.80	+15.152%	18	633	-92.368%
2025-03-04	4.18	4.18	3.30	3.30	-16.244%	4	633	-91.212%
2025-03-03	3.00	3.94	3.00	3.94	+40.714%	5	630	-92.640%
2025-02-28	2.89	2.89	2.80	2.80	+42.132%	402	630	-89.643%
2025-02-27	2.05	2.05	1.97	1.97	-35.621%	209	706	-85.279%
2025-02-25	2.66	3.06	2.66	3.06	+52.239%	4	679	-90.523%
2025-02-24	2.00	2.02	1.95	2.01	+5.236%	10	679	-85.572%
2025-02-20	1.95	2.00	1.91	1.91	+0.526%	12	676	-84.817%
2025-02-19	1.83	1.90	1.72	1.90	-4.523%	13	675	-84.737%
2025-02-18	1.99	1.99	1.99	1.99	-21.032%	3	673	-85.427%
2025-02-14	2.62	2.62	2.45	2.52	-18.710%	44	693	-88.492%
2025-02-13	3.10	3.10	3.10	3.10	-12.676%	6	693	-90.645%
2025-02-12	3.20	3.55	3.20	3.55	-16.274%	47	693	-91.831%
2025-02-11	4.35	4.37	4.24	4.24	-5.778%	21	691	-93.160%
2025-02-10	5.04	5.15	4.50	4.50	-12.451%	45	683	-93.556%
2025-02-07	5.52	5.52	5.14	5.14	-11.379%	10	685	-94.358%
2025-02-06	6.11	6.11	5.80	5.80	-11.854%	40	686	-95.000%
2025-02-05	6.95	6.95	6.20	6.58	-8.611%	6	660	-95.593%
2025-02-04	7.56	7.56	7.15	7.20	-8.861%	40	658	-95.972%
2025-02-03	7.90	7.90	7.90	7.90	-0.629%	1	633	-96.329%
2025-01-30	7.95	7.95	7.95	7.95	-2.094%	15	646	-96.352%
2025-01-29	7.83	8.12	7.83	8.12	+2.785%	2	646	-96.429%
2025-01-28	7.99	7.99	7.63	7.90	+3.268%	40	646	-96.329%
2025-01-27	7.38	7.70	7.38	7.65	+29.661%	22	631	-96.209%
2025-01-24	5.90	5.90	5.90	5.90	+0.855%	4	632	-95.085%
2025-01-23	5.85	5.85	5.85	5.85	+9.346%	5	634	-95.043%
2025-01-22	5.35	5.35	5.35	5.35	-11.277%	1	634	-94.579%
2025-01-17	6.03	6.03	6.03	6.03	-1.148%	2	634	-95.191%
2025-01-16	6.05	6.10	6.05	6.10	-2.244%	3	634	-95.246%
2025-01-15	6.25	6.30	6.24	6.24	-1.887%	4	631	-95.353%
2025-01-13	6.97	6.97	6.28	6.36	+16.697%	35	631	-95.440%
2025-01-10	5.70	5.70	5.45	5.45	-3.540%	22	616	-94.679%
2025-01-08	5.65	5.65	5.65	5.65	+12.774%	4	615	-94.867%
2025-01-06	5.25	5.25	4.85	5.01	-17.327%	8	615	-94.212%
2025-01-03	6.05	6.10	6.05	6.06	-8.182%	22	619	-95.215%
2024-12-31	6.65	6.75	6.60	6.60	+17.021%	3	609	-95.606%
2024-12-26	5.64	5.64	5.64	5.64	-9.760%	10	609	-94.858%
2024-12-23	6.25	6.25	6.25	6.25	+7.021%	4	599	-95.360%
2024-12-18	6.20	6.30	5.84	5.84	-5.806%	6	599	-95.034%
2024-12-17	6.05	6.20	6.05	6.20	-4.615%	40	600	-95.323%
2024-12-16	6.40	6.50	6.40	6.50	+7.973%	15	561	-95.538%
2024-12-13	6.08	6.08	6.02	6.02	-1.311%	24	561	-95.183%
2024-12-11	5.75	6.10	5.75	6.10	+6.087%	18	555	-95.246%
2024-12-03	5.85	5.85	5.75	5.75	-4.167%	8	540	-94.957%
2024-12-02	6.80	6.80	6.00	6.00	-28.144%	31	535	-95.167%
2024-11-29	8.35	8.35	8.35	8.35	+10.450%	2	539	-96.527%
2024-11-27	7.56	7.56	7.56	7.56	+0.800%	3	539	-96.164%
2024-11-26	7.50	7.50	7.50	7.50	+6.383%	400	539	-96.133%
2024-11-25	7.05	7.05	7.05	7.05	-11.875%	1	302	-95.887%
2024-11-22	8.25	8.25	8.00	8.00	-8.571%	4	301	-96.375%
2024-11-21	8.85	8.85	8.75	8.75	-5.303%	16	302	-96.686%
2024-11-19	9.23	9.24	9.23	9.24	-32.800%	2	306	-96.861%
2024-11-14	13.10	13.75	13.10	13.75	+17.521%	73	305	-97.891%
2024-11-13	11.75	11.75	11.70	11.70	+4.464%	10	373	-97.521%
2024-11-12	11.15	11.20	11.00	11.20	-1.754%	13	368	-97.411%
2024-11-11	11.40	11.40	11.40	11.40	+1.243%	1	368	-97.456%
2024-11-06	12.00	12.02	11.26	11.26	+9.854%	59	367	-97.425%
2024-11-05	10.20	10.35	10.17	10.25	+3.535%	23	400	-97.171%
2024-11-04	9.90	9.90	9.90	9.90	-0.702%	1	400	-97.071%
2024-11-01	9.20	9.97	9.20	9.97	+15.930%	8	399	-97.091%
2024-10-31	9.10	9.10	8.43	8.60	+27.407%	63	399	-96.628%
2024-10-30	5.90	6.75	5.90	6.75	+143.682%	8	346	-95.704%
2024-10-22	2.78	2.78	2.77	2.77	+2.593%	2	342	-89.531%
2024-10-21	2.72	2.72	2.70	2.70	-10.000%	102	342	-89.259%
2024-10-07	3.07	3.07	3.00	3.00	-12.536%	267	392	-90.333%
2024-10-03	3.43	3.43	3.43	3.43	-3.380%	10	275	-91.545%
2024-10-01	3.55	3.55	3.55	3.55	0.000%	10	270	-91.831%