Dark

SMCI20250815P50
SMCI Aug 15 2025 50.00 Put (SMCI250815P00050000)
option OPRA

EOD

May 15, 2025

10.900.000%(0.00)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.00	12.00	10.30	10.90	0.000%	17	2,013	0.000%
2025-05-14	10.25	11.16	9.82	10.90	-18.717%	233	2,022	0.000%
2025-05-13	14.97	14.97	13.41	13.41	-22.035%	31	2,068	-18.717%
2025-05-12	16.50	17.20	16.45	17.20	-7.725%	9	2,073	-36.628%
2025-05-07	19.12	19.80	18.64	18.64	+0.920%	343	2,075	-41.524%
2025-05-06	19.07	19.15	18.47	18.47	+1.763%	7	1,881	-40.985%
2025-05-05	18.15	18.15	18.15	18.15	+1.283%	1	1,881	-39.945%
2025-05-02	17.92	17.92	17.92	17.92	+1.300%	2	1,880	-39.174%
2025-05-01	18.81	18.81	17.69	17.69	-14.706%	77	1,879	-38.383%
2025-04-30	21.60	21.60	20.74	20.74	+30.440%	7	1,904	-47.445%
2025-04-25	15.90	15.90	15.90	15.90	-7.289%	20	1,903	-31.447%
2025-04-24	17.15	17.15	17.15	17.15	-7.547%	10	1,903	-36.443%
2025-04-23	17.80	18.55	17.80	18.55	-13.479%	14	1,903	-41.240%
2025-04-21	20.75	21.44	20.75	21.44	+4.841%	16	1,907	-49.160%
2025-04-17	20.45	20.45	20.45	20.45	+13.234%	20	1,921	-46.699%
2025-04-15	17.90	18.06	17.64	18.06	-1.041%	19	1,921	-39.646%
2025-04-14	17.48	18.25	17.48	18.25	-1.458%	8	1,936	-40.274%
2025-04-11	18.10	18.52	18.05	18.52	+14.675%	208	1,935	-41.145%
2025-04-09	16.15	16.15	16.15	16.15	-21.411%	4	1,885	-32.508%
2025-04-08	18.11	20.55	18.11	20.55	+8.158%	109	1,885	-46.959%
2025-04-07	20.90	20.90	19.00	19.00	-15.179%	17	1,959	-42.632%
2025-04-04	22.54	22.54	22.40	22.40	+13.706%	64	1,954	-51.339%
2025-04-03	19.70	19.70	19.70	19.70	+8.840%	2	1,956	-44.670%
2025-04-01	18.10	18.10	18.10	18.10	-0.055%	10	1,956	-39.779%
2025-03-31	18.40	18.40	18.10	18.11	-1.200%	117	1,956	-39.812%
2025-03-28	18.33	18.33	18.33	18.33	+8.977%	20	1,936	-40.535%
2025-03-27	16.82	16.82	16.82	16.82	+1.203%	1	1,941	-35.196%
2025-03-26	15.60	16.62	15.60	16.62	+17.622%	13	1,941	-34.416%
2025-03-24	14.15	14.15	14.13	14.13	+2.764%	9	1,950	-22.859%
2025-03-21	13.64	13.75	13.64	13.75	-10.307%	14	1,941	-20.727%
2025-03-19	15.33	15.33	15.33	15.33	-6.524%	1	1,936	-28.898%
2025-03-18	16.40	16.40	16.40	16.40	+18.412%	1	1,935	-33.537%
2025-03-17	14.11	14.70	13.85	13.85	-8.882%	9	1,935	-21.300%
2025-03-14	15.20	15.20	15.20	15.20	-3.797%	6	1,935	-28.289%
2025-03-13	15.95	16.08	15.70	15.80	+12.857%	13	1,936	-31.013%
2025-03-12	14.14	14.33	14.00	14.00	-9.385%	9	1,936	-22.143%
2025-03-11	17.48	17.48	15.45	15.45	-10.694%	69	1,941	-29.450%
2025-03-10	17.25	17.30	17.25	17.30	-0.518%	2	1,899	-36.994%
2025-03-07	17.77	18.25	17.39	17.39	-3.228%	68	1,899	-37.320%
2025-03-06	17.35	17.97	17.35	17.97	+9.573%	2	1,877	-39.343%
2025-03-05	16.94	16.94	16.40	16.40	-4.485%	8	1,877	-33.537%
2025-03-03	16.02	17.17	15.80	17.17	+11.205%	14	1,870	-36.517%
2025-02-28	14.76	15.57	14.65	15.44	+6.851%	90	1,876	-29.404%
2025-02-27	13.45	14.45	13.25	14.45	+29.596%	4	1,882	-24.567%
2025-02-26	10.57	11.53	9.98	11.15	-23.735%	317	1,882	-2.242%
2025-02-25	12.80	14.85	12.80	14.62	+23.376%	39	1,914	-25.445%
2025-02-24	11.79	11.85	11.29	11.85	+7.923%	8	1,907	-8.017%
2025-02-21	10.00	11.25	10.00	10.98	+9.254%	220	1,907	-0.729%
2025-02-20	10.00	11.40	9.90	10.05	-0.396%	74	1,856	+8.458%
2025-02-19	9.87	10.82	9.05	10.09	-9.263%	142	1,845	+8.028%
2025-02-18	11.30	11.30	10.75	11.12	-12.921%	44	1,784	-1.978%
2025-02-14	13.55	13.55	12.77	12.77	-14.007%	50	1,767	-14.644%
2025-02-13	16.75	16.75	14.85	14.85	-9.007%	24	1,753	-26.599%
2025-02-12	15.60	16.32	15.60	16.32	-7.220%	5	1,753	-33.211%
2025-02-11	18.30	18.30	17.59	17.59	+4.640%	3	1,754	-38.033%
2025-02-10	18.25	18.25	16.81	16.81	-16.201%	177	1,754	-35.158%
2025-02-07	19.70	20.45	19.70	20.06	-4.248%	28	1,626	-45.663%
2025-02-06	20.95	20.95	20.95	20.95	-4.556%	1	1,616	-47.971%
2025-02-05	21.95	21.95	21.95	21.95	-11.953%	3	1,616	-50.342%
2025-02-03	24.93	24.93	24.93	24.93	+0.524%	10	1,616	-56.278%
2025-01-29	24.80	24.80	24.80	24.80	+19.633%	1	1,616	-56.048%
2025-01-22	20.73	20.73	20.73	20.73	-2.217%	2	1,615	-47.419%
2025-01-21	21.21	21.21	21.20	21.20	-3.811%	10	1,616	-48.585%
2025-01-17	22.04	22.04	22.04	22.04	+0.410%	2	1,616	-50.544%
2025-01-15	21.95	21.95	21.95	21.95	+5.529%	125	1,616	-50.342%
2025-01-08	20.80	20.80	20.80	20.80	+6.122%	5	1,496	-47.596%
2025-01-06	19.60	19.60	19.60	19.60	-7.021%	5	1,496	-44.388%
2025-01-03	21.08	21.08	21.08	21.08	-5.045%	20	1,496	-48.292%
2024-12-30	22.20	22.20	22.20	22.20	+3.981%	1	1,496	-50.901%
2024-12-23	21.35	21.35	21.35	21.35	-2.064%	4	1,497	-48.946%
2024-12-19	21.80	21.80	21.80	21.80	+5.314%	1	1,497	-50.000%
2024-12-17	20.45	20.70	20.45	20.70	+5.612%	6	1,496	-47.343%
2024-12-11	19.60	19.60	19.60	19.60	+10.423%	1	1,494	-44.388%
2024-12-10	17.75	17.75	17.75	17.75	+14.516%	1	1,493	-38.592%
2024-12-09	15.50	15.50	15.50	15.50	-9.463%	4	1,492	-29.677%
2024-12-06	17.15	17.15	17.12	17.12	-4.889%	340	1,488	-36.332%
2024-12-04	18.00	18.00	18.00	18.00	-1.907%	10	1,501	-39.444%
2024-12-03	17.25	18.35	17.25	18.35	+1.944%	50	1,491	-40.599%
2024-12-02	20.37	20.86	18.00	18.00	-17.241%	314	1,475	-39.444%
2024-11-27	21.86	21.86	21.55	21.75	+3.081%	163	1,192	-49.885%
2024-11-25	21.10	21.10	21.10	21.10	-6.013%	1	1,192	-48.341%
2024-11-22	22.45	22.45	22.45	22.45	-32.583%	200	1,192	-51.448%
2024-11-15	33.85	33.85	33.10	33.30	+3.835%	22	1,192	-67.267%
2024-11-14	32.30	32.90	31.80	32.07	+6.900%	158	1,195	-66.012%
2024-11-13	29.87	30.00	29.87	30.00	+4.858%	12	1,136	-63.667%
2024-11-11	28.77	28.77	28.61	28.61	+11.801%	110	1,141	-61.901%
2024-11-07	27.03	27.03	25.59	25.59	-11.759%	13	1,031	-57.405%
2024-11-06	29.70	29.70	29.00	29.00	+15.079%	6	1,021	-62.414%
2024-11-05	25.20	25.20	25.20	25.20	-2.136%	2	1,023	-56.746%
2024-11-04	26.50	26.50	25.50	25.75	+6.935%	14	1,025	-57.670%
2024-10-31	24.08	24.08	24.08	24.08	+10.459%	10	1,018	-54.734%
2024-10-30	19.17	21.80	19.17	21.80	+63.910%	15	1,028	-50.000%
2024-10-25	13.30	13.30	13.30	13.30	-5.674%	8	1,018	-18.045%
2024-10-23	14.00	14.10	14.00	14.10	+10.762%	10	1,014	-22.695%
2024-10-21	12.73	12.73	12.73	12.73	-0.779%	1	1,009	-14.375%
2024-10-18	12.83	12.83	12.83	12.83	+0.627%	2	1,010	-15.043%
2024-10-17	12.55	12.75	12.55	12.75	-2.672%	2	1,011	-14.510%
2024-10-15	13.10	13.10	13.10	13.10	-0.758%	4	1,009	-16.794%
2024-10-07	13.20	13.20	13.20	13.20	-16.190%	69	1,005	-17.424%
2024-10-04	15.75	15.75	15.75	15.75	+1.613%	2	955	-30.794%
2024-10-03	15.50	15.50	15.50	15.50	-5.199%	2	954	-29.677%
2024-10-01	16.35	16.35	16.35	16.35	0.000%	4	954	-33.333%