Dark

SMCI20250620P36
SMCI Jun 20 2025 36.00 Put (SMCI250620P00036000)
option OPRA

EOD

May 15, 2025

1.25-14.966%(-0.22)730

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.60	1.75	1.10	1.25	-14.966%	730	7,359	0.000%
2025-05-14	1.75	1.75	1.11	1.47	-36.364%	1,667	7,234	-14.966%
2025-05-13	3.60	3.65	2.23	2.31	-46.154%	746	6,248	-45.887%
2025-05-12	3.65	4.65	3.60	4.29	-24.071%	146	6,251	-70.862%
2025-05-09	5.52	6.05	5.52	5.65	+2.541%	10	6,262	-77.876%
2025-05-08	5.60	5.60	5.00	5.51	-9.672%	37	6,262	-77.314%
2025-05-07	6.15	6.60	5.95	6.10	+7.018%	22	6,276	-79.508%
2025-05-06	5.70	5.70	5.70	5.70	-2.564%	1	6,275	-78.070%
2025-05-05	5.31	5.85	5.31	5.85	+12.069%	6	6,276	-78.632%
2025-05-02	5.35	5.45	5.05	5.22	-9.532%	54	6,279	-76.054%
2025-05-01	6.55	6.55	5.53	5.77	-19.861%	54	6,277	-78.336%
2025-04-30	8.00	8.60	7.10	7.20	+67.442%	58	6,274	-82.639%
2025-04-29	4.23	4.47	4.23	4.30	+5.651%	172	6,285	-70.930%
2025-04-28	4.02	4.47	4.02	4.07	-7.500%	51	6,327	-69.287%
2025-04-25	4.83	4.83	4.34	4.40	-6.383%	92	6,320	-71.591%
2025-04-24	5.75	5.75	4.50	4.70	-24.194%	185	6,313	-73.404%
2025-04-23	5.35	6.20	5.30	6.20	-15.531%	40	6,200	-79.839%
2025-04-22	7.70	7.70	7.34	7.34	-14.750%	9	6,197	-82.970%
2025-04-21	7.70	8.70	7.50	8.61	+19.583%	55	6,193	-85.482%
2025-04-17	7.05	7.70	7.05	7.20	+6.509%	81	6,180	-82.639%
2025-04-16	6.76	6.76	6.76	6.76	+8.507%	5	6,180	-81.509%
2025-04-15	5.78	6.23	5.78	6.23	-2.656%	44	6,180	-79.936%
2025-04-14	6.10	6.40	6.10	6.40	-9.477%	22	6,176	-80.469%
2025-04-11	7.07	7.07	7.07	7.07	+2.464%	20	6,183	-82.320%
2025-04-10	5.80	7.50	5.80	6.90	+27.542%	81	6,183	-81.884%
2025-04-09	7.90	8.20	5.08	5.41	-34.741%	411	6,143	-76.895%
2025-04-08	6.33	8.29	6.33	8.29	+5.337%	23	6,058	-84.922%
2025-04-07	10.13	10.13	7.87	7.87	-20.102%	53	6,039	-84.117%
2025-04-04	9.92	10.81	9.29	9.85	+28.758%	116	6,022	-87.310%
2025-04-03	7.35	7.98	7.35	7.65	+22.400%	61	6,038	-83.660%
2025-04-02	6.01	6.25	5.85	6.25	-3.846%	249	6,045	-80.000%
2025-04-01	6.40	6.50	5.80	6.50	+1.246%	47	5,975	-80.769%
2025-03-31	7.28	7.63	6.42	6.42	-4.889%	57	6,013	-80.530%
2025-03-28	6.45	6.75	5.90	6.75	+7.143%	104	5,998	-81.481%
2025-03-27	5.97	6.30	5.59	6.30	+11.504%	129	5,969	-80.159%
2025-03-26	4.21	5.70	4.21	5.65	+31.395%	143	5,939	-77.876%
2025-03-25	3.86	4.35	3.86	4.30	+10.256%	25	5,900	-70.930%
2025-03-24	4.25	4.56	3.90	3.90	-4.878%	149	5,897	-67.949%
2025-03-21	4.50	4.55	4.05	4.10	-19.450%	324	5,792	-69.512%
2025-03-20	4.80	5.11	4.80	5.09	+8.298%	27	5,719	-75.442%
2025-03-19	5.25	5.30	4.70	4.70	-18.685%	183	5,693	-73.404%
2025-03-18	5.00	5.78	4.95	5.78	+27.594%	61	5,791	-78.374%
2025-03-17	4.79	4.90	4.53	4.53	-3.617%	213	5,847	-72.406%
2025-03-14	5.05	5.10	4.70	4.70	-20.339%	20	5,738	-73.404%
2025-03-13	5.75	5.95	5.70	5.90	+25.800%	106	5,647	-78.814%
2025-03-12	4.58	5.15	4.55	4.69	-14.260%	83	5,647	-73.348%
2025-03-11	6.05	6.40	5.35	5.47	-11.774%	42	5,703	-77.148%
2025-03-10	6.35	6.35	6.20	6.20	-1.587%	1,110	5,728	-79.839%
2025-03-07	6.70	7.55	6.30	6.30	-10.638%	148	4,989	-80.159%
2025-03-06	7.46	7.50	6.52	7.05	+11.024%	222	4,991	-82.270%
2025-03-05	6.10	6.46	6.10	6.35	+3.252%	228	4,954	-80.315%
2025-03-04	7.79	7.79	5.92	6.15	-15.869%	235	5,095	-79.675%
2025-03-03	5.60	7.44	5.60	7.31	+36.636%	42	5,093	-82.900%
2025-02-28	6.37	6.40	5.13	5.35	+0.943%	48	5,089	-76.636%
2025-02-27	4.40	5.30	4.40	5.30	+60.606%	12	5,087	-76.415%
2025-02-26	2.98	3.38	2.78	3.30	-39.450%	3,029	5,085	-62.121%
2025-02-25	5.22	5.50	5.10	5.45	+36.935%	60	2,344	-77.064%
2025-02-24	3.85	3.98	3.70	3.98	+9.041%	30	2,362	-68.593%
2025-02-21	3.50	3.65	3.50	3.65	+6.725%	4	2,366	-65.753%
2025-02-20	3.75	3.75	3.42	3.42	+0.588%	32	2,365	-63.450%
2025-02-19	3.45	3.45	2.95	3.40	-6.077%	51	2,365	-63.235%
2025-02-18	3.60	3.85	3.55	3.62	-23.789%	344	2,338	-65.470%
2025-02-14	4.55	4.95	4.55	4.75	-17.391%	66	2,202	-73.684%
2025-02-13	5.75	5.75	5.75	5.75	-9.019%	1	2,203	-78.261%
2025-02-12	6.50	6.59	6.00	6.32	-16.842%	31	2,203	-80.222%
2025-02-11	7.25	7.60	7.25	7.60	+4.828%	4	2,209	-83.553%
2025-02-10	7.80	7.80	7.25	7.25	-22.872%	12	2,206	-82.759%
2025-02-07	8.89	9.50	8.89	9.40	-21.667%	32	2,199	-86.702%
2025-02-04	12.19	12.19	11.75	12.00	-2.913%	59	2,199	-89.583%
2025-01-31	11.45	12.43	11.35	12.36	-3.813%	12	2,151	-89.887%
2025-01-29	12.70	12.85	12.70	12.85	+0.863%	275	2,145	-90.272%
2025-01-28	12.40	12.74	12.40	12.74	+4.856%	23	1,880	-90.188%
2025-01-27	12.10	12.15	12.10	12.15	+26.563%	14	1,864	-89.712%
2025-01-24	9.50	9.60	9.50	9.60	-3.030%	148	1,850	-86.979%
2025-01-23	9.80	9.90	9.80	9.90	+2.591%	119	1,850	-87.374%
2025-01-22	9.65	9.70	9.60	9.65	-2.030%	61	1,910	-87.047%
2025-01-21	9.75	9.85	9.75	9.85	-4.369%	146	1,830	-87.310%
2025-01-17	10.30	10.35	10.30	10.30	-1.905%	38	1,830	-87.864%
2025-01-16	10.50	10.50	10.50	10.50	+0.478%	2	1,830	-88.095%
2025-01-15	10.65	10.65	10.45	10.45	-0.948%	70	1,828	-88.038%
2025-01-14	10.55	10.55	10.55	10.55	-0.472%	8	1,763	-88.152%
2025-01-13	10.76	10.76	10.60	10.60	+12.766%	3	1,763	-88.208%
2025-01-10	9.80	9.80	9.40	9.40	-4.665%	8	1,765	-86.702%
2025-01-08	9.78	9.86	9.78	9.86	+7.174%	2	1,768	-87.323%
2025-01-07	8.60	9.20	8.60	9.20	+9.524%	27	1,768	-86.413%
2025-01-06	7.99	8.45	7.99	8.40	-17.241%	45	1,743	-85.119%
2025-01-03	10.20	10.30	10.15	10.15	-2.498%	60	1,728	-87.685%
2024-12-27	10.41	10.41	10.41	10.41	+3.582%	40	1,704	-87.992%
2024-12-16	11.00	11.00	10.05	10.05	+5.236%	2	1,685	-87.562%
2024-12-13	9.70	9.70	9.55	9.55	+4.372%	4	1,685	-86.911%
2024-12-11	9.15	9.15	9.15	9.15	+18.831%	2	1,685	-86.339%
2024-12-06	7.94	7.94	7.70	7.70	-14.444%	10	1,683	-83.766%
2024-12-04	9.00	9.00	9.00	9.00	-0.552%	1	1,683	-86.111%
2024-12-03	8.85	9.05	8.85	9.05	-1.309%	267	1,683	-86.188%
2024-12-02	9.05	9.17	9.05	9.17	-15.484%	9	1,822	-86.369%
2024-11-26	10.85	10.85	10.85	10.85	-2.252%	200	1,820	-88.479%
2024-11-25	11.10	11.10	11.10	11.10	-6.329%	10	1,631	-88.739%
2024-11-22	11.85	11.85	11.85	11.85	-10.566%	2	1,635	-89.451%
2024-11-21	13.25	13.25	13.25	13.25	-14.791%	1	1,635	-90.566%
2024-11-20	15.55	15.55	15.55	15.55	-15.718%	1	1,635	-91.961%
2024-11-18	18.00	18.45	18.00	18.45	-5.578%	20	1,635	-93.225%
2024-11-15	19.54	19.54	19.54	19.54	+4.102%	20	1,635	-93.603%
2024-11-14	19.65	19.65	18.77	18.77	+29.896%	11	1,635	-93.340%
2024-11-08	14.45	14.45	14.45	14.45	-1.967%	10	1,638	-91.349%
2024-11-07	14.74	14.74	14.74	14.74	-14.748%	5	1,643	-91.520%
2024-11-06	17.29	17.29	17.29	17.29	+16.982%	10	1,643	-92.770%
2024-11-05	14.88	14.89	14.78	14.78	-0.135%	15	1,633	-91.543%
2024-11-04	18.00	18.00	14.75	14.80	+1.370%	132	1,643	-91.554%
2024-11-01	14.60	14.60	14.60	14.60	+13.178%	234	1,690	-91.438%
2024-10-31	13.45	13.45	12.60	12.90	+21.355%	165	1,617	-90.310%
2024-10-30	11.02	11.05	9.64	10.63	+126.652%	42	1,639	-88.241%
2024-10-29	4.69	4.69	4.69	4.69	-6.200%	8	1,637	-73.348%
2024-10-25	5.00	5.00	5.00	5.00	-9.584%	4	1,637	-75.000%
2024-10-22	5.53	5.53	5.53	5.53	+3.364%	1	1,637	-77.396%
2024-10-17	5.08	5.35	5.08	5.35	+8.081%	3	1,636	-76.636%
2024-10-16	4.95	4.95	4.95	4.95	-3.131%	2	1,633	-74.747%
2024-10-15	5.11	5.11	5.11	5.11	-5.893%	1	1,631	-75.538%
2024-10-11	5.43	5.43	5.43	5.43	+5.437%	4	1,631	-76.980%
2024-10-09	5.15	5.15	5.15	5.15	-12.712%	1	1,629	-75.728%
2024-10-08	5.90	5.90	5.90	5.90	+7.273%	1	1,628	-78.814%
2024-10-07	6.60	6.60	5.50	5.50	-17.788%	23	1,628	-77.273%
2024-10-04	6.30	6.69	6.30	6.69	+8.428%	44	1,628	-81.315%
2024-10-03	6.17	6.17	6.17	6.17	-10.580%	3	1,645	-79.741%
2024-10-01	6.69	6.90	6.69	6.90	0.000%	7	1,648	-81.884%