Dark

SMCI20250620P31
SMCI Jun 20 2025 31.00 Put (SMCI250620P00031000)
option OPRA

EOD

May 15, 2025

0.4600-17.857%(-0.1000)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.49	0.62	0.40	0.46	-17.857%	37	3,498	0.000%
2025-05-14	0.39	0.67	0.31	0.56	-33.333%	1,440	3,496	-17.857%
2025-05-13	1.42	1.42	0.80	0.84	-50.588%	918	3,723	-45.238%
2025-05-12	1.78	1.93	1.42	1.70	-33.333%	209	3,815	-72.941%
2025-05-09	2.38	2.90	2.30	2.55	0.000%	372	3,695	-81.961%
2025-05-08	2.48	2.68	2.29	2.55	-0.778%	81	3,680	-81.961%
2025-05-07	3.30	3.40	2.57	2.57	-11.684%	646	3,641	-82.101%
2025-05-06	3.10	3.27	2.77	2.91	+3.191%	1,168	3,556	-84.192%
2025-05-05	2.78	2.95	2.60	2.82	+5.618%	41	2,621	-83.688%
2025-05-02	2.84	2.84	2.53	2.67	-6.969%	800	2,605	-82.772%
2025-05-01	3.55	3.75	2.70	2.87	-18.697%	62	2,902	-83.972%
2025-04-30	4.78	4.91	3.53	3.53	+55.507%	140	2,903	-86.969%
2025-04-29	2.13	2.29	2.04	2.27	+10.194%	93	2,849	-79.736%
2025-04-28	1.98	2.33	1.83	2.06	-11.966%	43	2,833	-77.670%
2025-04-25	2.48	2.55	2.25	2.34	-11.698%	164	2,835	-80.342%
2025-04-24	2.84	2.84	2.65	2.65	-25.352%	17	2,870	-82.642%
2025-04-23	3.50	3.55	2.91	3.55	-18.014%	64	2,868	-87.042%
2025-04-22	4.55	4.70	4.27	4.33	-15.595%	34	2,863	-89.376%
2025-04-21	4.65	5.45	4.65	5.13	+21.277%	154	2,849	-91.033%
2025-04-17	4.27	4.80	4.12	4.23	-0.471%	63	2,886	-89.125%
2025-04-16	4.05	4.25	3.65	4.25	+16.438%	1,147	2,886	-89.176%
2025-04-15	3.40	3.65	3.40	3.65	-5.195%	63	2,147	-87.397%
2025-04-14	3.40	4.00	3.40	3.85	-11.494%	14	2,178	-88.052%
2025-04-11	4.30	4.35	4.28	4.35	+3.081%	8	2,180	-89.425%
2025-04-10	3.50	4.40	3.50	4.22	+38.361%	14	2,182	-89.100%
2025-04-09	5.10	5.40	2.96	3.05	-45.826%	622	2,341	-84.918%
2025-04-08	3.89	5.78	3.81	5.63	+12.600%	23	1,962	-91.829%
2025-04-07	7.15	7.15	4.80	5.00	-21.260%	143	1,965	-90.800%
2025-04-04	6.67	7.55	6.03	6.35	+33.684%	134	2,010	-92.756%
2025-04-03	4.55	4.93	4.45	4.75	+34.943%	43	2,036	-90.316%
2025-04-02	3.40	3.52	3.34	3.52	+4.142%	7	2,018	-86.932%
2025-04-01	3.70	3.70	3.38	3.38	-16.543%	3	2,012	-86.391%
2025-03-31	4.71	4.71	4.05	4.05	+0.746%	17	2,014	-88.642%
2025-03-28	3.95	4.05	3.75	4.02	+10.137%	660	2,011	-88.557%
2025-03-27	3.56	3.66	3.31	3.65	+8.955%	20	1,701	-87.397%
2025-03-26	3.05	3.35	3.05	3.35	+26.894%	15	1,695	-86.269%
2025-03-24	2.48	2.64	2.48	2.64	+11.864%	10	1,692	-82.576%
2025-03-21	2.79	2.79	2.36	2.36	-22.623%	16	1,692	-80.508%
2025-03-19	3.45	3.45	3.05	3.05	-4.088%	10	1,693	-84.918%
2025-03-18	3.10	3.18	3.10	3.18	+6.000%	31	1,702	-85.535%
2025-03-14	3.10	3.10	3.00	3.00	-16.667%	260	1,678	-84.667%
2025-03-13	3.60	3.60	3.60	3.60	+20.000%	1	1,642	-87.222%
2025-03-12	3.15	3.15	3.00	3.00	-25.926%	4	1,642	-84.667%
2025-03-11	4.30	4.30	4.05	4.05	-7.534%	11	1,640	-88.642%
2025-03-10	4.38	4.38	4.38	4.38	-9.691%	3	1,639	-89.498%
2025-03-07	4.33	4.85	4.33	4.85	+7.301%	4	1,638	-90.515%
2025-03-06	4.80	4.80	4.52	4.52	+13.568%	7	1,637	-89.823%
2025-03-05	3.95	3.98	3.95	3.98	0.000%	12	1,639	-88.442%
2025-03-04	4.99	5.02	3.88	3.98	-18.776%	15	1,649	-88.442%
2025-03-03	4.10	4.90	4.10	4.90	+48.036%	186	1,640	-90.612%
2025-02-28	3.31	3.31	3.31	3.31	+4.747%	60	1,554	-86.103%
2025-02-27	2.49	3.19	2.39	3.16	+59.596%	82	1,584	-85.443%
2025-02-26	1.98	1.98	1.65	1.98	-44.225%	7	1,509	-76.768%
2025-02-25	3.34	3.60	3.29	3.55	+37.597%	4	1,510	-87.042%
2025-02-24	2.37	2.58	2.37	2.58	+15.179%	5	1,511	-82.171%
2025-02-21	1.98	2.25	1.98	2.24	+1.357%	246	1,510	-79.464%
2025-02-20	2.44	2.44	2.21	2.21	+9.950%	11	1,402	-79.186%
2025-02-19	2.20	2.20	2.01	2.01	-16.250%	59	1,400	-77.114%
2025-02-18	2.49	2.49	2.40	2.40	-20.266%	5	1,397	-80.833%
2025-02-14	3.03	3.10	3.01	3.01	-14.245%	118	1,394	-84.718%
2025-02-13	3.80	3.80	3.50	3.51	-30.495%	7	1,395	-86.895%
2025-02-11	4.95	5.30	4.95	5.05	-4.717%	1,008	1,395	-90.891%
2025-02-10	5.40	5.40	5.30	5.30	-17.188%	3	1,675	-91.321%
2025-02-07	6.47	6.47	6.40	6.40	-8.571%	24	1,675	-92.813%
2025-02-06	6.90	7.00	6.90	7.00	-8.257%	2	1,675	-93.429%
2025-02-05	7.95	7.95	7.63	7.63	-11.279%	5	1,674	-93.971%
2025-02-04	8.60	8.60	8.60	8.60	-9.759%	41	1,672	-94.651%
2025-02-03	9.77	9.77	9.53	9.53	+2.473%	2	1,631	-95.173%
2025-01-29	9.30	9.30	9.30	9.30	+1.639%	2	1,632	-95.054%
2025-01-28	9.53	9.53	8.90	9.15	+1.667%	42	1,632	-94.973%
2025-01-27	8.70	9.00	8.70	9.00	+29.496%	31	1,616	-94.889%
2025-01-24	6.95	6.95	6.95	6.95	+6.923%	12	1,592	-93.381%
2025-01-22	6.50	6.50	6.50	6.50	-6.475%	3	1,583	-92.923%
2025-01-21	6.65	7.30	6.65	6.95	-2.797%	6	1,583	-93.381%
2025-01-17	7.15	7.15	7.15	7.15	+0.704%	18	1,583	-93.566%
2025-01-16	7.35	7.35	7.10	7.10	-3.401%	364	1,583	-93.521%
2025-01-15	7.35	7.50	7.30	7.35	-0.136%	614	1,250	-93.741%
2025-01-14	7.45	7.45	7.36	7.36	-1.736%	3	692	-93.750%
2025-01-13	7.60	7.70	7.49	7.49	+7.000%	41	691	-93.858%
2025-01-08	6.72	7.00	6.72	7.00	+20.690%	2	676	-93.429%
2025-01-06	5.80	5.80	5.80	5.80	-19.444%	1	676	-92.069%
2025-01-03	7.62	7.62	7.15	7.20	-7.097%	90	676	-93.611%
2025-01-02	7.75	7.75	7.75	7.75	+0.649%	1	636	-94.065%
2024-12-30	7.80	7.80	7.70	7.70	+18.280%	5	637	-94.026%
2024-12-24	6.51	6.51	6.51	6.51	-12.851%	1	635	-92.934%
2024-12-23	7.22	7.47	7.22	7.47	+1.633%	6	635	-93.842%
2024-12-20	8.05	8.05	7.30	7.35	-4.545%	22	634	-93.741%
2024-12-19	7.54	7.70	7.54	7.70	+5.479%	3	614	-94.026%
2024-12-18	7.33	7.33	7.30	7.30	-2.667%	3	612	-93.699%
2024-12-16	7.45	7.50	7.35	7.50	+6.990%	20	601	-93.867%
2024-12-13	6.92	7.05	6.90	7.01	+6.212%	794	601	-93.438%
2024-12-11	6.60	6.60	6.60	6.60	+26.923%	1	520	-93.030%
2024-12-09	5.20	5.20	5.20	5.20	-7.965%	1	520	-91.154%
2024-12-06	5.65	5.65	5.65	5.65	-9.600%	2	520	-91.858%
2024-12-05	6.23	6.25	6.23	6.25	-4.288%	3	519	-92.640%
2024-12-04	6.53	6.53	6.53	6.53	-5.362%	10	516	-92.956%
2024-12-02	7.40	7.40	6.90	6.90	-27.368%	2	506	-93.333%
2024-11-29	9.34	9.50	9.34	9.50	+12.559%	6	504	-95.158%
2024-11-27	8.44	8.44	8.44	8.44	+4.845%	1	506	-94.550%
2024-11-25	7.91	8.30	7.91	8.05	-8.937%	9	506	-94.286%
2024-11-22	9.20	9.25	8.84	8.84	-12.906%	22	510	-94.796%
2024-11-21	10.25	10.25	10.15	10.15	-11.585%	3	507	-95.468%
2024-11-20	11.48	11.48	11.48	11.48	+9.333%	1	509	-95.993%
2024-11-19	10.15	10.50	10.15	10.50	-25.952%	4	509	-95.619%
2024-11-18	14.17	14.18	14.16	14.18	-11.486%	7	507	-96.756%
2024-11-15	16.01	16.02	16.01	16.02	+2.692%	14	514	-97.129%
2024-11-14	15.60	15.60	15.60	15.60	+16.592%	10	507	-97.051%
2024-11-13	13.38	13.38	13.38	13.38	+8.869%	2	507	-96.562%
2024-11-12	12.29	12.29	12.29	12.29	+0.327%	30	507	-96.257%
2024-11-11	12.65	12.65	12.25	12.25	-7.895%	3	522	-96.245%
2024-11-06	13.00	13.30	13.00	13.30	+19.820%	6	525	-96.541%
2024-11-04	11.10	11.10	11.10	11.10	-3.057%	1	524	-95.856%
2024-11-01	10.50	11.50	10.50	11.45	+16.837%	18	524	-95.983%
2024-10-31	9.56	10.40	9.56	9.80	+22.500%	124	521	-95.306%
2024-10-30	7.20	8.00	7.15	8.00	+167.559%	78	450	-94.250%
2024-10-29	3.04	3.05	2.99	2.99	-16.713%	27	465	-84.615%
2024-10-07	3.58	3.59	3.58	3.59	0.000%	30	450	-87.187%