Dark

SMCI20250516P42
SMCI May 16 2025 42.00 Put (SMCI250516P00042000)
option OPRA

Expired

May 15, 2025

0.3900-51.852%(-0.4200)14,202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.87	1.58	0.30	0.39	-51.852%	14,202	5,255	0.000%
2025-05-14	0.50	1.58	0.50	0.81	-78.108%	15,100	3,541	-51.852%
2025-05-13	8.05	8.05	3.55	3.70	-56.977%	199	880	-89.459%
2025-05-12	7.41	8.60	7.41	8.60	-17.861%	51	845	-95.465%
2025-05-09	10.47	10.47	10.47	10.47	+8.497%	2	855	-96.275%
2025-05-08	9.83	9.83	9.65	9.65	-3.112%	13	856	-95.959%
2025-05-07	10.57	11.20	9.96	9.96	+9.091%	42	869	-96.084%
2025-05-06	9.81	9.81	9.13	9.13	-2.144%	4	890	-95.728%
2025-05-05	9.33	9.33	9.33	9.33	-0.214%	1	891	-95.820%
2025-05-02	9.44	9.44	9.35	9.35	+3.544%	4	892	-95.829%
2025-05-01	9.35	9.40	9.03	9.03	-22.155%	9	892	-95.681%
2025-04-30	12.04	12.09	11.60	11.60	+66.906%	14	897	-96.638%
2025-04-29	6.75	7.15	6.55	6.95	+5.303%	29	905	-94.388%
2025-04-28	6.45	7.05	6.34	6.60	-5.444%	29	904	-94.091%
2025-04-25	7.55	7.77	6.98	6.98	-2.514%	72	905	-94.413%
2025-04-24	8.50	8.65	7.16	7.16	-27.457%	11	915	-94.553%
2025-04-23	8.27	9.87	8.26	9.87	-14.471%	99	912	-96.049%
2025-04-22	12.15	12.15	11.44	11.54	-5.565%	19	910	-96.620%
2025-04-21	11.70	12.22	11.70	12.22	+9.107%	11	910	-96.809%
2025-04-17	11.85	11.85	11.20	11.20	+16.062%	24	923	-96.518%
2025-04-16	9.72	9.72	9.65	9.65	+6.044%	2	923	-95.959%
2025-04-15	8.88	9.10	8.85	9.10	+1.336%	7	922	-95.714%
2025-04-14	8.82	8.98	8.82	8.98	-12.816%	17	921	-95.657%
2025-04-11	9.40	10.30	9.40	10.30	+4.569%	304	934	-96.214%
2025-04-10	9.90	9.90	9.85	9.85	+13.218%	11	970	-96.041%
2025-04-09	10.99	11.85	7.70	8.70	-30.677%	32	966	-95.517%
2025-04-08	9.80	12.55	9.10	12.55	+12.054%	28	955	-96.892%
2025-04-07	14.80	14.80	10.70	11.20	-17.221%	115	964	-96.518%
2025-04-04	13.07	13.92	13.07	13.53	+16.237%	126	975	-97.118%
2025-04-03	11.12	11.64	11.12	11.64	+26.522%	7	973	-96.649%
2025-04-02	9.20	9.20	9.20	9.20	-0.862%	2	970	-95.761%
2025-04-01	9.41	9.41	8.60	9.28	-4.330%	14	968	-95.797%
2025-03-31	11.28	11.28	9.67	9.70	-0.411%	92	960	-95.979%
2025-03-28	8.67	9.74	8.67	9.74	+7.387%	142	994	-95.996%
2025-03-27	8.60	9.07	8.50	9.07	+11.562%	16	942	-95.700%
2025-03-26	7.20	8.15	7.20	8.13	+25.851%	35	933	-95.203%
2025-03-25	5.95	6.46	5.27	6.46	+12.937%	72	914	-93.963%
2025-03-24	5.96	6.75	5.50	5.72	-0.522%	310	887	-93.182%
2025-03-21	6.80	6.80	5.75	5.75	-22.819%	26	650	-93.217%
2025-03-20	6.80	7.45	6.80	7.45	+8.759%	3	649	-94.765%
2025-03-19	7.50	7.50	6.85	6.85	-14.375%	11	646	-94.307%
2025-03-18	7.79	8.00	7.15	8.00	+29.870%	14	656	-95.125%
2025-03-17	6.65	6.70	6.16	6.16	-7.368%	6	644	-93.669%
2025-03-14	7.71	7.71	6.65	6.65	-5.000%	182	638	-94.135%
2025-03-13	6.87	7.00	6.87	7.00	+2.790%	2	571	-94.429%
2025-03-12	6.82	6.88	6.40	6.81	-23.911%	30	571	-94.273%
2025-03-11	9.75	9.75	8.29	8.95	-9.137%	93	552	-95.642%
2025-03-10	8.60	9.85	8.60	9.85	+2.604%	59	504	-96.041%
2025-03-07	9.60	9.60	9.60	9.60	-0.724%	6	548	-95.938%
2025-03-06	9.91	10.16	8.64	9.67	+8.896%	149	545	-95.967%
2025-03-05	8.57	9.00	8.34	8.88	+1.486%	34	528	-95.608%
2025-03-04	9.88	9.95	8.25	8.75	-12.500%	124	510	-95.543%
2025-03-03	7.89	10.00	7.89	10.00	+30.719%	237	604	-96.100%
2025-02-28	8.05	8.15	6.97	7.65	+3.799%	474	778	-94.902%
2025-02-27	6.00	7.37	5.65	7.37	+52.588%	168	601	-94.708%
2025-02-26	4.20	4.83	3.80	4.83	-36.447%	50	494	-91.925%
2025-02-25	6.30	7.72	6.30	7.60	+46.154%	11	475	-94.868%
2025-02-24	5.60	5.95	5.20	5.20	+5.051%	10	477	-92.500%
2025-02-21	4.40	4.95	4.40	4.95	+11.236%	10	476	-92.121%
2025-02-20	4.60	4.60	4.24	4.45	-3.680%	23	476	-91.236%
2025-02-19	4.00	4.90	3.75	4.62	-0.645%	159	495	-91.558%
2025-02-18	5.21	5.21	4.65	4.65	-25.600%	16	475	-91.613%
2025-02-14	6.60	6.65	6.25	6.25	-22.360%	42	466	-93.760%
2025-02-13	8.20	8.29	7.82	8.05	-9.040%	109	389	-95.155%
2025-02-12	8.85	9.06	8.00	8.85	-14.658%	18	389	-95.593%
2025-02-11	9.95	10.37	9.92	10.37	+8.021%	15	389	-96.239%
2025-02-10	10.95	10.95	9.60	9.60	-27.547%	36	379	-95.938%
2025-02-06	13.25	13.25	13.25	13.25	-9.247%	1	374	-97.057%
2025-02-05	14.75	14.75	14.45	14.60	-9.932%	41	373	-97.329%
2025-02-04	16.21	16.21	16.21	16.21	-6.355%	9	370	-97.594%
2025-02-03	17.31	17.31	17.31	17.31	+2.547%	1	370	-97.747%
2025-01-30	16.88	16.88	16.88	16.88	+2.614%	1	370	-97.690%
2025-01-27	16.45	16.45	16.45	16.45	+26.054%	4	370	-97.629%
2025-01-24	13.20	13.20	13.05	13.05	-6.919%	16	370	-97.011%
2025-01-21	14.02	14.02	14.02	14.02	-1.268%	1	369	-97.218%
2025-01-15	14.20	14.20	14.20	14.20	+5.970%	32	369	-97.254%
2024-12-24	13.45	13.45	13.40	13.40	-3.389%	4	373	-97.090%
2024-12-20	13.87	13.87	13.87	13.87	-4.935%	5	373	-97.188%
2024-12-19	14.40	14.59	14.35	14.59	+4.588%	12	373	-97.327%
2024-12-16	13.90	13.95	13.90	13.95	+9.240%	2	378	-97.204%
2024-12-13	12.80	12.80	12.77	12.77	+6.417%	4	378	-96.946%
2024-12-12	12.00	12.00	12.00	12.00	+7.143%	201	379	-96.750%
2024-12-10	11.20	11.20	11.20	11.20	+17.155%	1	180	-96.518%
2024-12-09	9.38	9.58	9.38	9.56	-5.813%	11	180	-95.921%
2024-12-06	10.26	10.26	10.15	10.15	-9.778%	4	180	-96.158%
2024-12-05	11.33	11.33	11.25	11.25	-0.442%	3	180	-96.533%
2024-12-04	11.50	11.75	11.30	11.30	+1.345%	63	178	-96.549%
2024-12-03	11.15	11.15	11.15	11.15	-5.907%	1	165	-96.502%
2024-12-02	11.83	11.85	11.83	11.85	-17.133%	14	164	-96.709%
2024-11-25	14.30	14.30	14.30	14.30	-7.143%	3	151	-97.273%
2024-11-22	15.40	15.40	15.40	15.40	-38.840%	4	148	-97.468%
2024-11-14	25.18	25.18	25.18	25.18	+39.501%	1	148	-98.451%
2024-11-01	17.55	18.05	17.55	18.05	+7.440%	84	148	-97.839%
2024-10-31	15.86	16.80	15.86	16.80	+16.910%	117	124	-97.679%
2024-10-30	13.85	14.37	13.60	14.37	+96.849%	7	22	-97.286%
2024-10-18	7.30	7.30	7.30	7.30	-9.877%	6	15	-94.658%
2024-10-08	8.10	8.10	8.10	8.10	-13.090%	12	12	-95.185%
2024-10-02	9.32	9.32	9.32	9.32	-0.640%	1	10	-95.815%
2024-10-01	9.38	9.38	9.38	9.38	0.000%	1	11	-95.842%