Dark

SMCI20260116P200
SMCI Jan 16 2026 200.00 Put (SMCI260116P00200000)
option OPRA

Inactive

Sep 30, 2024

24.85+1.429%(+0.35)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-30	24.70	24.90	24.70	24.85	+1.429%	26	807	0.000%
2024-09-27	27.05	27.05	24.50	24.50	-8.956%	32	802	+1.429%
2024-09-26	25.00	30.10	25.00	26.91	+47.291%	31	799	-7.655%
2024-09-24	18.50	18.50	18.27	18.27	+3.454%	2	787	+36.015%
2024-09-23	18.90	18.90	17.45	17.66	-10.355%	36	785	+40.713%
2024-09-19	19.50	19.80	19.10	19.70	0.000%	6	772	+26.142%
2024-09-18	20.10	20.10	19.70	19.70	-5.742%	2	770	+26.142%
2024-09-17	20.90	20.90	20.90	20.90	+2.956%	1	769	+18.900%
2024-09-16	20.95	20.95	20.30	20.30	+1.551%	2	768	+22.414%
2024-09-13	20.00	20.00	19.99	19.99	-4.125%	4	767	+24.312%
2024-09-12	21.20	21.20	20.70	20.85	-10.630%	13	767	+19.185%
2024-09-11	23.33	23.33	23.33	23.33	-1.228%	1	771	+6.515%
2024-09-10	22.80	23.70	22.80	23.62	+0.940%	3	771	+5.207%
2024-09-09	24.60	24.60	23.40	23.40	-9.302%	203	769	+6.197%
2024-09-06	24.90	25.80	24.90	25.80	+10.021%	6	767	-3.682%
2024-09-05	23.00	23.45	23.00	23.45	+5.204%	2	768	+5.970%
2024-09-04	23.50	23.50	22.00	22.29	+11.450%	9	768	+11.485%
2024-09-03	19.40	20.60	19.40	20.00	-4.306%	3	771	+24.250%
2024-08-30	20.10	22.00	20.10	20.90	+5.025%	46	777	+18.900%
2024-08-29	20.50	21.20	19.80	19.90	-10.562%	20	777	+24.874%
2024-08-28	17.00	26.40	17.00	22.25	+78.000%	623	777	+11.685%
2024-08-27	12.60	12.75	12.45	12.50	+6.112%	23	725	+98.800%
2024-08-26	11.40	12.30	11.40	11.78	+17.682%	25	711	+110.951%
2024-08-22	10.01	10.01	10.01	10.01	+2.667%	1	701	+148.252%
2024-08-21	9.70	9.75	9.70	9.75	-7.143%	3	701	+154.872%
2024-08-20	10.50	10.50	10.50	10.50	+8.359%	1	699	+136.667%
2024-08-19	10.00	10.00	9.69	9.69	+0.937%	2	699	+156.450%
2024-08-15	10.54	10.54	9.60	9.60	-12.727%	5	699	+158.854%
2024-08-14	11.50	11.50	10.80	11.00	+0.917%	10	696	+125.909%
2024-08-13	11.00	11.00	10.45	10.90	-5.217%	10	692	+127.982%
2024-08-12	12.44	12.44	11.50	11.50	-14.243%	460	690	+116.087%
2024-08-09	13.70	14.00	13.41	13.41	+1.361%	64	233	+85.309%
2024-08-08	13.70	13.70	13.23	13.23	-6.831%	14	232	+87.831%
2024-08-07	13.00	14.50	12.80	14.20	+23.478%	80	244	+75.000%
2024-08-06	12.00	12.35	11.50	11.50	-1.288%	4	211	+116.087%
2024-08-05	14.16	14.16	11.65	11.65	+29.444%	30	206	+113.305%
2024-08-02	8.00	9.00	8.00	9.00	+32.353%	14	207	+176.111%
2024-07-31	6.80	7.00	6.80	6.80	-15.000%	4	201	+265.441%
2024-07-25	8.00	8.20	8.00	8.00	+18.343%	8	199	+210.625%
2024-07-24	7.00	7.00	6.76	6.76	+4.000%	2	199	+267.604%
2024-07-22	6.50	6.50	6.50	6.50	+1.562%	6	199	+282.308%
2024-07-19	6.40	6.40	6.40	6.40	-3.030%	4	193	+288.281%
2024-07-18	6.40	6.60	6.40	6.60	+11.864%	2	193	+276.515%
2024-07-17	5.90	5.90	5.90	5.90	+3.509%	6	192	+321.186%
2024-07-16	5.50	5.70	5.50	5.70	-1.724%	11	192	+335.965%
2024-07-09	5.80	5.80	5.70	5.80	-4.918%	3	191	+328.448%
2024-07-08	6.50	6.50	6.10	6.10	-28.235%	11	190	+307.377%
2024-06-24	9.00	9.00	8.50	8.50	+6.250%	4	191	+192.353%
2024-06-20	8.00	8.00	8.00	8.00	0.000%	1	191	+210.625%
2024-06-18	8.00	8.00	8.00	8.00	0.000%	3	189	+210.625%
2024-06-17	8.50	8.50	8.00	8.00	-9.091%	3	189	+210.625%
2024-06-05	8.80	8.80	8.80	8.80	-6.383%	1	188	+182.386%
2024-06-03	9.40	9.40	9.40	9.40	-1.053%	1	189	+164.362%
2024-05-31	9.20	9.50	9.20	9.50	+11.765%	6	190	+161.579%
2024-05-23	8.00	8.50	8.00	8.50	+2.410%	3	190	+192.353%
2024-05-22	8.30	8.30	8.30	8.30	+3.750%	1	190	+199.398%
2024-05-20	8.00	8.00	8.00	8.00	0.000%	1	189	+210.625%
2024-05-16	7.81	8.00	7.81	8.00	0.000%	2	189	+210.625%
2024-05-15	8.10	8.10	8.00	8.00	-8.046%	2	188	+210.625%
2024-05-14	9.00	9.00	8.70	8.70	-6.452%	23	187	+185.632%
2024-05-10	9.50	9.50	9.30	9.30	0.000%	4	187	+167.204%
2024-05-09	9.72	9.72	9.30	9.30	+3.333%	52	187	+167.204%
2024-05-08	9.00	9.00	9.00	9.00	-4.762%	1	145	+176.111%
2024-05-07	9.30	9.45	9.30	9.45	+3.732%	2	145	+162.963%
2024-05-06	9.50	9.50	9.11	9.11	-8.900%	43	146	+172.777%
2024-05-03	10.75	10.75	10.00	10.00	-6.542%	16	175	+148.500%
2024-05-02	10.70	10.70	10.70	10.70	-2.727%	1	167	+132.243%
2024-05-01	11.00	12.29	11.00	11.00	+15.789%	77	167	+125.909%
2024-04-26	10.00	10.00	9.50	9.50	-13.636%	4	130	+161.579%
2024-04-25	11.50	11.50	11.00	11.00	+0.917%	2	128	+125.909%
2024-04-24	10.90	10.90	10.90	10.90	-10.656%	1	128	+127.982%
2024-04-23	12.26	12.27	11.65	12.20	-12.545%	18	127	+103.689%
2024-04-19	11.00	14.50	10.50	13.95	+55.000%	48	134	+78.136%
2024-04-10	9.00	9.00	9.00	9.00	+2.273%	1	131	+176.111%
2024-04-05	8.80	8.80	8.80	8.80	+13.548%	2	130	+182.386%
2024-04-04	7.75	7.75	7.75	7.75	+3.333%	1	131	+220.645%
2024-04-03	7.50	7.50	7.50	7.50	-15.730%	1	130	+231.333%
2024-03-27	8.90	8.90	8.90	8.90	0.000%	1	130	+179.213%
2024-03-26	9.00	9.10	8.18	8.90	-15.720%	30	130	+179.213%
2024-03-25	10.56	10.56	10.56	10.56	+6.883%	2	139	+135.322%
2024-03-22	9.88	9.88	9.88	9.88	-5.545%	2	139	+151.518%
2024-03-21	10.00	10.46	10.00	10.46	-9.043%	4	138	+137.572%
2024-03-20	11.60	11.60	11.30	11.50	-4.167%	5	139	+116.087%
2024-03-19	13.00	13.00	11.95	12.00	+14.286%	3	136	+107.083%
2024-03-18	9.94	11.00	9.75	10.50	+3.960%	16	134	+136.667%
2024-03-14	10.10	10.10	10.10	10.10	+6.316%	1	130	+146.040%
2024-03-12	10.00	10.50	9.50	9.50	-5.941%	51	131	+161.579%
2024-03-08	9.70	10.90	9.70	10.10	-4.717%	26	91	+146.040%
2024-03-06	11.00	11.00	10.60	10.60	-3.636%	2	82	+134.434%
2024-03-05	11.00	11.00	11.00	11.00	+1.946%	1	81	+125.909%
2024-03-04	10.00	11.00	10.00	10.79	-1.909%	11	80	+130.306%
2024-03-01	11.00	12.00	11.00	11.00	-12.698%	8	70	+125.909%
2024-02-28	12.60	12.60	12.60	12.60	-3.077%	2	68	+97.222%
2024-02-26	13.00	13.00	13.00	13.00	-3.704%	1	70	+91.154%
2024-02-23	13.60	14.00	13.50	13.50	+3.846%	8	70	+84.074%
2024-02-22	13.00	14.80	12.52	13.00	-18.136%	12	72	+91.154%
2024-02-21	16.30	16.30	15.88	15.88	+2.452%	3	81	+56.486%
2024-02-20	18.50	18.50	15.00	15.50	-13.553%	6	78	+60.323%
2024-02-16	15.01	18.00	15.01	17.93	+17.190%	38	65	+38.595%
2024-02-15	15.30	15.30	15.30	15.30	-4.375%	1	65	+62.418%
2024-02-14	16.00	16.00	16.00	16.00	+3.226%	2	65	+55.313%
2024-02-13	15.50	15.50	15.50	15.50	-3.125%	1	65	+60.323%
2024-02-12	16.00	17.00	15.05	16.00	-11.111%	7	64	+55.313%
2024-02-07	18.00	18.00	18.00	18.00	0.000%	1	63	+38.056%
2024-02-06	18.00	18.40	18.00	18.00	+4.106%	3	64	+38.056%
2024-02-05	17.29	17.29	17.29	17.29	-11.333%	1	61	+43.725%
2024-02-02	19.50	19.50	19.50	19.50	+2.632%	1	60	+27.436%
2024-02-01	20.00	20.46	18.74	19.00	-11.628%	13	61	+30.789%
2024-01-31	21.20	21.50	21.00	21.50	0.000%	4	64	+15.581%
2024-01-30	21.00	23.80	21.00	21.50	-7.962%	10	61	+15.581%
2024-01-29	23.36	23.36	23.36	23.36	-3.551%	2	57	+6.378%
2024-01-24	24.40	24.40	24.22	24.22	-7.628%	2	55	+2.601%
2024-01-22	29.40	29.40	26.22	26.22	-5.514%	4	54	-5.225%
2024-01-19	28.45	28.45	27.75	27.75	-27.734%	3	55	-10.450%
2024-01-18	38.40	38.40	38.40	38.40	+11.953%	1	56	-35.286%
2024-01-10	34.30	34.30	34.30	34.30	+1.509%	1	55	-27.551%
2024-01-09	33.79	33.79	33.79	33.79	-12.461%	10	56	-26.458%
2024-01-05	38.60	38.60	38.60	38.60	-2.377%	1	56	-35.622%
2024-01-04	39.54	39.54	39.54	39.54	-4.262%	1	55	-37.152%
2023-12-29	41.25	41.30	41.25	41.30	+9.840%	10	47	-39.831%
2023-12-19	37.60	37.60	37.60	37.60	+3.553%	1	47	-33.910%
2023-12-18	36.37	36.37	36.31	36.31	-13.855%	10	46	-31.562%
2023-12-14	42.15	42.15	42.15	42.15	-8.370%	1	36	-41.044%
2023-12-04	46.00	46.00	46.00	46.00	-2.232%	1	35	-45.978%
2023-12-01	47.05	47.05	47.05	47.05	+14.254%	5	34	-47.184%
2023-11-27	41.26	41.26	40.90	41.18	-1.952%	5	34	-39.655%
2023-11-21	42.00	42.00	41.86	42.00	-1.593%	10	31	-40.833%
2023-11-15	42.68	42.68	42.68	42.68	-7.819%	1	35	-41.776%
2023-11-14	47.00	47.00	46.30	46.30	-6.085%	2	36	-46.328%
2023-11-13	49.30	49.30	49.30	49.30	+7.642%	1	38	-49.594%
2023-11-09	45.80	45.80	45.80	45.80	-10.982%	1	37	-45.742%
2023-11-06	51.45	51.45	51.45	51.45	-7.464%	1	36	-51.701%
2023-11-02	57.05	57.05	55.60	55.60	-5.329%	19	36	-55.306%
2023-10-30	58.73	58.73	58.73	58.73	+2.317%	1	17	-57.688%
2023-10-27	57.40	57.40	57.40	57.40	+3.610%	3	17	-56.707%
2023-10-20	55.40	55.40	55.40	55.40	+7.573%	1	17	-55.144%
2023-10-19	51.50	51.50	51.50	51.50	+13.261%	10	6	-51.748%
2023-10-12	45.47	45.47	45.47	45.47	+4.529%	1	6	-45.349%
2023-10-11	43.50	43.50	43.50	43.50	-20.330%	2	6	-42.874%
2023-09-18	54.50	54.80	54.50	54.60	+9.091%	3	4	-54.487%
2023-09-12	50.05	50.05	50.05	50.05	0.000%	1	1	-50.350%