Dark

SMCI20250620P25
SMCI Jun 20 2025 25.00 Put (SMCI250620P00025000)
option OPRA

EOD

May 15, 2025

0.1300-27.778%(-0.0500)5,509

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.17	0.17	0.11	0.13	-27.778%	5,509	11,192	0.000%
2025-05-14	0.12	0.28	0.12	0.18	-14.286%	494	6,468	-27.778%
2025-05-13	0.32	0.32	0.20	0.21	-43.243%	572	6,308	-38.095%
2025-05-12	0.50	0.55	0.32	0.37	-45.588%	318	6,407	-64.865%
2025-05-09	0.62	0.79	0.61	0.68	-8.108%	866	6,545	-80.882%
2025-05-08	0.65	0.77	0.65	0.74	-2.632%	304	6,245	-82.432%
2025-05-07	1.13	1.15	0.76	0.76	-24.752%	669	6,214	-82.895%
2025-05-06	1.12	1.13	0.94	1.01	0.000%	2,366	5,936	-87.129%
2025-05-05	0.98	1.02	0.87	1.01	+13.483%	89	4,283	-87.129%
2025-05-02	0.97	1.00	0.86	0.89	-17.593%	670	4,274	-85.393%
2025-05-01	1.42	1.42	0.96	1.08	-17.557%	172	4,321	-87.963%
2025-04-30	1.94	2.10	1.31	1.31	+57.831%	1,447	4,305	-90.076%
2025-04-29	0.75	0.83	0.75	0.83	+10.667%	47	4,002	-84.337%
2025-04-28	0.81	0.87	0.72	0.75	-11.765%	96	4,006	-82.667%
2025-04-25	0.95	0.96	0.82	0.85	-8.602%	312	3,949	-84.706%
2025-04-24	1.14	1.14	0.85	0.93	-33.571%	526	3,929	-86.022%
2025-04-23	1.24	1.40	1.15	1.40	-26.702%	407	3,830	-90.714%
2025-04-22	2.15	2.15	1.80	1.91	-16.594%	229	3,831	-93.194%
2025-04-21	1.95	2.52	1.95	2.29	+23.784%	234	3,740	-94.323%
2025-04-17	1.96	2.12	1.81	1.85	-10.194%	156	3,710	-92.973%
2025-04-16	1.74	2.06	1.67	2.06	+37.333%	169	3,710	-93.689%
2025-04-15	1.50	1.50	1.50	1.50	-14.773%	10	3,545	-91.333%
2025-04-14	1.61	1.82	1.59	1.76	-12.438%	194	3,535	-92.614%
2025-04-11	1.96	2.15	1.90	2.01	+4.145%	226	3,557	-93.532%
2025-04-10	1.75	2.40	1.69	1.93	+42.963%	256	3,474	-93.264%
2025-04-09	2.60	2.71	1.35	1.35	-53.448%	455	3,322	-90.370%
2025-04-08	2.04	2.90	1.73	2.90	+10.266%	339	3,225	-95.517%
2025-04-07	3.95	4.00	2.45	2.63	-19.817%	232	3,180	-95.057%
2025-04-04	3.00	4.15	3.00	3.28	+44.493%	918	3,129	-96.037%
2025-04-03	2.03	2.33	2.00	2.27	+51.333%	55	3,393	-94.273%
2025-04-02	1.70	1.70	1.45	1.50	-3.846%	102	3,370	-91.333%
2025-04-01	1.70	1.70	1.48	1.56	-8.235%	44	3,389	-91.667%
2025-03-31	2.04	2.22	1.70	1.70	-3.955%	568	3,391	-92.353%
2025-03-28	1.66	1.78	1.66	1.77	+2.312%	172	3,182	-92.655%
2025-03-27	1.54	1.73	1.48	1.73	+17.687%	176	3,133	-92.486%
2025-03-26	1.26	1.48	1.26	1.47	+36.111%	35	3,054	-91.156%
2025-03-25	1.03	1.14	0.95	1.08	+6.931%	101	3,040	-87.963%
2025-03-24	1.16	1.20	1.00	1.01	-9.009%	439	3,041	-87.129%
2025-03-21	1.22	1.22	1.08	1.11	-16.541%	124	2,636	-88.288%
2025-03-20	1.34	1.42	1.33	1.33	+9.016%	6	2,607	-90.226%
2025-03-19	1.51	1.51	1.22	1.22	-31.073%	27	2,604	-89.344%
2025-03-18	1.32	1.77	1.32	1.77	+38.281%	2	2,622	-92.655%
2025-03-17	1.34	1.39	1.27	1.28	-7.246%	103	2,621	-89.844%
2025-03-14	1.58	1.58	1.38	1.38	-29.231%	78	2,632	-90.580%
2025-03-13	1.55	1.95	1.55	1.95	+35.417%	28	2,652	-93.333%
2025-03-12	1.37	1.56	1.37	1.44	-15.294%	108	2,652	-90.972%
2025-03-11	1.96	2.13	1.70	1.70	-27.660%	39	2,657	-92.353%
2025-03-10	1.92	2.35	1.92	2.35	+11.905%	6	2,644	-94.468%
2025-03-07	2.52	2.52	2.08	2.10	-11.017%	50	2,641	-93.810%
2025-03-06	2.31	2.36	1.94	2.36	+18.593%	33	2,641	-94.492%
2025-03-05	1.95	2.13	1.95	1.99	-1.970%	65	2,637	-93.467%
2025-03-04	2.51	2.60	1.91	2.03	-18.800%	50	2,681	-93.596%
2025-03-03	1.78	2.54	1.76	2.50	+47.929%	2,367	2,690	-94.800%
2025-02-28	2.04	2.08	1.57	1.69	0.000%	72	2,848	-92.308%
2025-02-27	1.17	1.69	1.17	1.69	+50.893%	1,145	2,843	-92.308%
2025-02-26	1.50	1.50	0.86	1.12	-47.907%	116	2,676	-88.393%
2025-02-25	1.80	2.15	1.79	2.15	+48.276%	123	2,640	-93.953%
2025-02-24	1.41	1.46	1.41	1.45	+5.072%	58	2,742	-91.034%
2025-02-21	1.23	1.38	1.23	1.38	+6.154%	22	2,784	-90.580%
2025-02-20	1.25	1.36	1.25	1.30	-3.704%	277	2,794	-90.000%
2025-02-19	1.30	1.38	1.23	1.35	+3.846%	36	2,605	-90.370%
2025-02-18	1.42	1.42	1.30	1.30	-22.156%	43	2,621	-90.000%
2025-02-14	1.72	1.72	1.60	1.67	-12.105%	158	2,619	-92.216%
2025-02-13	2.40	2.41	1.85	1.90	-14.027%	122	2,619	-93.158%
2025-02-12	2.37	2.47	2.08	2.21	-28.013%	412	2,640	-94.118%
2025-02-11	3.05	3.15	2.87	3.07	+4.068%	401	2,489	-95.765%
2025-02-10	3.40	3.43	2.95	2.95	-22.368%	77	2,397	-95.593%
2025-02-07	3.90	3.92	3.55	3.80	-6.173%	46	2,386	-96.579%
2025-02-06	4.37	4.37	4.00	4.05	-10.000%	52	2,390	-96.790%
2025-02-05	4.65	4.90	4.35	4.50	-11.765%	77	2,380	-97.111%
2025-02-04	5.45	5.45	5.10	5.10	-11.304%	9	2,421	-97.451%
2025-02-03	6.00	6.35	5.50	5.75	+6.481%	38	2,417	-97.739%
2025-01-31	4.95	5.40	4.95	5.40	-1.818%	238	2,437	-97.593%
2025-01-30	5.60	5.65	5.50	5.50	-4.348%	70	2,544	-97.636%
2025-01-29	5.75	5.75	5.60	5.75	+2.313%	129	2,501	-97.739%
2025-01-28	5.80	5.95	5.56	5.62	+3.119%	21	2,494	-97.687%
2025-01-27	5.00	5.50	4.67	5.45	+36.250%	151	2,497	-97.615%
2025-01-24	3.90	4.00	3.90	4.00	-1.235%	80	2,425	-96.750%
2025-01-23	3.99	4.05	3.99	4.05	+3.846%	3	2,445	-96.790%
2025-01-22	3.66	4.00	3.60	3.90	-2.500%	79	2,443	-96.667%
2025-01-21	4.10	4.20	3.95	4.00	-6.977%	104	2,474	-96.750%
2025-01-17	4.09	4.30	4.09	4.30	+2.381%	22	2,388	-96.977%
2025-01-16	4.07	4.20	4.07	4.20	-0.474%	10	2,388	-96.905%
2025-01-15	4.28	4.29	4.20	4.22	-2.989%	128	2,380	-96.919%
2025-01-14	4.20	4.35	4.20	4.35	-0.458%	21	2,324	-97.011%
2025-01-13	4.70	4.70	4.37	4.37	+9.250%	56	2,314	-97.025%
2025-01-10	3.90	4.00	3.75	4.00	+2.564%	68	2,297	-96.750%
2025-01-08	3.86	4.10	3.86	3.90	+8.333%	42	2,271	-96.667%
2025-01-07	3.40	3.61	3.40	3.60	+4.651%	37	2,271	-96.389%
2025-01-06	3.40	3.45	3.19	3.44	-12.020%	109	2,289	-96.221%
2025-01-03	4.20	4.20	3.91	3.91	-15.000%	160	2,325	-96.675%
2025-01-02	4.45	4.60	4.45	4.60	-2.128%	16	2,283	-97.174%
2024-12-31	4.60	4.70	4.55	4.70	+2.620%	16	2,300	-97.234%
2024-12-30	4.80	4.85	4.50	4.58	+5.287%	22	2,300	-97.162%
2024-12-27	4.27	4.35	4.22	4.35	+11.538%	34	2,280	-97.011%
2024-12-26	3.85	3.90	3.85	3.90	+1.299%	81	2,265	-96.667%
2024-12-24	3.80	4.00	3.80	3.85	-10.465%	12	2,213	-96.623%
2024-12-23	4.37	4.40	4.30	4.30	-4.444%	17	2,213	-96.977%
2024-12-20	4.50	4.50	4.50	4.50	-3.433%	2	2,218	-97.111%
2024-12-19	4.65	4.83	4.60	4.66	+3.556%	1,012	2,220	-97.210%
2024-12-18	4.52	4.52	4.15	4.50	+2.273%	19	1,208	-97.111%
2024-12-17	4.55	4.55	4.40	4.40	-5.983%	5	1,191	-97.045%
2024-12-16	5.30	5.30	4.54	4.68	+4.000%	92	1,121	-97.222%
2024-12-13	4.45	4.50	4.45	4.50	+3.926%	4	1,121	-97.111%
2024-12-11	4.30	4.43	4.30	4.33	+12.468%	16	1,119	-96.998%
2024-12-10	3.67	3.95	3.60	3.85	+20.690%	59	1,108	-96.623%
2024-12-09	3.31	3.42	3.19	3.19	-11.142%	31	1,117	-95.925%
2024-12-06	3.70	3.76	3.59	3.59	-10.250%	48	1,123	-96.379%
2024-12-05	3.96	4.00	3.96	4.00	-9.091%	6	1,145	-96.750%
2024-12-03	4.15	4.45	4.00	4.40	-2.004%	26	1,139	-97.045%
2024-12-02	5.04	5.05	4.35	4.49	-25.167%	221	1,130	-97.105%
2024-11-29	6.00	6.00	6.00	6.00	+5.263%	20	1,142	-97.833%
2024-11-27	5.39	5.70	5.39	5.70	-1.724%	2	1,132	-97.719%
2024-11-26	5.71	5.80	5.71	5.80	+6.227%	5	1,132	-97.759%
2024-11-25	5.25	5.62	5.00	5.46	-7.301%	105	1,130	-97.619%
2024-11-22	6.13	6.13	5.85	5.89	-11.562%	38	1,057	-97.793%
2024-11-21	7.60	7.60	6.53	6.66	-18.681%	37	1,064	-98.048%
2024-11-20	6.61	8.27	6.61	8.19	+16.335%	454	1,052	-98.413%
2024-11-19	8.41	8.41	6.82	7.04	-26.743%	86	1,387	-98.153%
2024-11-18	10.00	10.25	9.61	9.61	-15.702%	222	1,316	-98.647%
2024-11-15	10.93	11.40	10.93	11.40	+3.261%	10	1,263	-98.860%
2024-11-14	10.66	11.04	10.06	11.04	+21.319%	57	1,263	-98.822%
2024-11-13	9.10	9.10	9.10	9.10	+5.202%	2	1,243	-98.571%
2024-11-12	8.32	8.65	8.32	8.65	+4.722%	9	1,243	-98.497%
2024-11-11	8.87	8.87	8.26	8.26	+14.722%	515	1,243	-98.426%
2024-11-08	7.10	7.30	7.10	7.20	0.000%	100	1,333	-98.194%
2024-11-07	8.11	8.11	7.09	7.20	-16.763%	612	1,337	-98.194%
2024-11-06	9.18	9.50	8.65	8.65	+16.892%	122	882	-98.497%
2024-11-05	7.75	8.08	7.40	7.40	-6.329%	32	986	-98.243%
2024-11-04	8.50	8.50	7.47	7.90	-1.126%	177	992	-98.354%
2024-11-01	6.85	8.03	6.76	7.99	+21.061%	222	854	-98.373%
2024-10-31	5.80	7.05	5.80	6.60	+29.159%	140	815	-98.030%
2024-10-30	3.90	5.20	3.90	5.11	+168.947%	456	732	-97.456%
2024-10-24	1.90	1.90	1.90	1.90	-3.061%	5	461	-93.158%
2024-10-23	1.95	1.96	1.95	1.96	+12.000%	6	461	-93.367%
2024-10-21	1.75	1.75	1.75	1.75	-6.417%	2	462	-92.571%
2024-10-17	1.87	1.87	1.87	1.87	-1.579%	1	462	-93.048%
2024-10-14	1.85	1.90	1.85	1.90	-3.553%	11	461	-93.158%
2024-10-11	1.97	1.97	1.97	1.97	-6.190%	4	450	-93.401%
2024-10-10	2.10	2.10	2.10	2.10	+2.439%	4	452	-93.810%
2024-10-09	2.05	2.05	2.05	2.05	+0.985%	3	456	-93.659%
2024-10-07	2.40	2.40	2.03	2.03	-19.124%	26	454	-93.596%
2024-10-04	2.45	2.51	2.45	2.51	+5.462%	18	478	-94.821%
2024-10-03	2.38	2.38	2.38	2.38	-11.852%	1	469	-94.538%
2024-10-01	2.50	2.70	2.50	2.70	0.000%	8	468	-95.185%