Dark

SMCI20260116P21
SMCI Jan 16 2026 21.00 Put (SMCI260116P00021000)
option OPRA

EOD

May 15, 2025

1.38-8.000%(-0.12)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.50	1.50	1.38	1.38	-8.000%	20	1,186	0.000%
2025-05-14	1.50	1.50	1.50	1.50	-9.091%	4	1,195	-8.000%
2025-05-13	1.65	1.65	1.65	1.65	-18.719%	5	1,199	-16.364%
2025-05-12	2.01	2.09	2.01	2.03	-22.519%	297	1,204	-32.020%
2025-05-05	2.62	2.62	2.62	2.62	+1.550%	80	1,044	-47.328%
2025-05-02	2.58	2.58	2.58	2.58	-16.774%	140	1,044	-46.512%
2025-04-30	3.45	3.45	3.10	3.10	+24.000%	95	1,044	-55.484%
2025-04-24	2.50	2.50	2.50	2.50	-12.587%	150	961	-44.800%
2025-04-23	2.88	2.88	2.86	2.86	-13.070%	9	961	-51.748%
2025-04-17	3.29	3.29	3.29	3.29	+1.231%	2	959	-58.055%
2025-04-11	3.25	3.25	3.25	3.25	-1.515%	18	959	-57.538%
2025-04-10	3.00	3.30	3.00	3.30	+19.565%	3	959	-58.182%
2025-04-09	2.76	2.76	2.76	2.76	-31.852%	1	960	-50.000%
2025-04-08	3.06	4.05	3.06	4.05	+5.195%	31	960	-65.926%
2025-04-07	3.85	3.85	3.85	3.85	-8.333%	2	960	-64.156%
2025-04-04	4.40	4.45	4.20	4.20	+20.000%	16	962	-67.143%
2025-04-03	3.50	3.50	3.50	3.50	+10.759%	4	970	-60.571%
2025-03-31	3.45	3.45	3.16	3.16	+7.483%	2	974	-56.329%
2025-03-27	2.94	2.94	2.94	2.94	+8.889%	1	973	-53.061%
2025-03-19	2.66	2.70	2.66	2.70	+5.058%	43	973	-48.889%
2025-03-18	2.57	2.57	2.57	2.57	-4.815%	10	972	-46.304%
2025-03-12	2.70	2.70	2.70	2.70	-13.738%	2	962	-48.889%
2025-03-07	3.13	3.13	3.13	3.13	+1.623%	2	964	-55.911%
2025-03-03	2.76	3.15	2.76	3.08	+17.557%	4	963	-55.195%
2025-02-28	2.65	2.65	2.62	2.62	+13.420%	10	961	-47.328%
2025-02-27	2.31	2.31	2.31	2.31	-20.345%	5	960	-40.260%
2025-02-25	2.82	2.90	2.82	2.90	+18.852%	5	960	-52.414%
2025-02-24	2.51	2.51	2.44	2.44	+7.965%	100	960	-43.443%
2025-02-21	2.26	2.26	2.26	2.26	-0.877%	20	942	-38.938%
2025-02-20	2.38	2.39	2.28	2.28	-4.603%	39	952	-39.474%
2025-02-19	2.26	2.39	2.26	2.39	-0.417%	2	931	-42.259%
2025-02-18	2.40	2.40	2.40	2.40	-6.977%	3	931	-42.500%
2025-02-14	2.58	2.58	2.58	2.58	-22.985%	2	934	-46.512%
2025-02-13	3.35	3.35	3.35	3.35	+7.717%	100	1,002	-58.806%
2025-02-12	3.40	3.40	3.11	3.11	-17.067%	52	1,002	-55.627%
2025-02-11	3.75	3.75	3.75	3.75	-2.089%	4	992	-63.200%
2025-02-10	4.15	4.15	3.83	3.83	-13.544%	275	992	-63.969%
2025-02-07	4.45	4.45	4.43	4.43	-4.320%	12	928	-68.849%
2025-02-06	4.55	4.63	4.55	4.63	-5.894%	11	929	-70.194%
2025-02-05	4.80	4.92	4.80	4.92	-8.037%	5	940	-71.951%
2025-02-04	5.50	5.50	5.35	5.35	-6.957%	15	945	-74.206%
2025-02-03	5.70	5.75	5.70	5.75	+3.604%	5	934	-76.000%
2025-01-31	5.30	5.55	5.30	5.55	+0.543%	6	933	-75.135%
2025-01-30	5.75	5.75	5.52	5.52	-5.317%	2	931	-75.000%
2025-01-28	5.83	5.83	5.83	5.83	+6.972%	5	931	-76.329%
2025-01-27	5.15	5.45	5.15	5.45	+29.762%	3	926	-74.679%
2025-01-22	4.20	4.20	4.20	4.20	-7.489%	10	927	-67.143%
2025-01-21	4.45	4.54	4.45	4.54	-5.613%	16	927	-69.604%
2025-01-13	4.81	4.81	4.81	4.81	+9.817%	1	917	-71.310%
2025-01-08	4.40	4.40	4.35	4.38	+15.263%	167	783	-68.493%
2025-01-06	3.85	3.85	3.80	3.80	-11.833%	4	783	-63.684%
2025-01-03	4.31	4.31	4.31	4.31	-9.263%	4	783	-67.981%
2025-01-02	4.75	4.75	4.75	4.75	-0.419%	20	785	-70.947%
2024-12-31	4.75	4.77	4.72	4.77	+10.930%	5	787	-71.069%
2024-12-26	4.30	4.30	4.30	4.30	0.000%	7	787	-67.907%
2024-12-24	4.30	4.30	4.30	4.30	-9.474%	18	802	-67.907%
2024-12-18	4.65	4.75	4.65	4.75	-4.040%	3	802	-70.947%
2024-12-16	4.95	4.95	4.95	4.95	+7.609%	1	799	-72.121%
2024-12-12	4.60	4.60	4.60	4.60	-1.075%	1	799	-70.000%
2024-12-11	4.65	4.65	4.65	4.65	+8.140%	2	798	-70.323%
2024-12-10	4.30	4.30	4.30	4.30	+9.694%	1	798	-67.907%
2024-12-09	3.92	3.92	3.92	3.92	-4.390%	10	797	-64.796%
2024-12-06	4.25	4.25	4.10	4.10	-13.684%	36	787	-66.341%
2024-12-03	4.70	4.75	4.50	4.75	-1.656%	41	793	-70.947%
2024-12-02	5.15	5.15	4.65	4.83	-21.463%	4	779	-71.429%
2024-11-29	6.15	6.15	6.15	6.15	+11.818%	4	779	-77.561%
2024-11-27	5.50	5.50	5.50	5.50	-2.655%	1	778	-74.909%
2024-11-26	5.76	5.76	5.65	5.65	+1.436%	4	778	-75.575%
2024-11-25	5.57	5.57	5.57	5.57	-4.296%	2	778	-75.224%
2024-11-22	5.82	5.82	5.82	5.82	-15.652%	20	780	-76.289%
2024-11-21	6.90	6.90	6.90	6.90	-0.719%	3	788	-80.000%
2024-11-20	6.95	6.95	6.95	6.95	+5.623%	1	788	-80.144%
2024-11-19	7.62	7.62	6.58	6.58	-24.368%	37	787	-79.027%
2024-11-18	8.75	8.89	8.45	8.70	-9.375%	21	798	-84.138%
2024-11-15	9.60	9.60	9.60	9.60	+6.785%	2	809	-85.625%
2024-11-14	9.05	9.05	8.63	8.99	+14.962%	31	809	-84.650%
2024-11-13	7.62	7.82	7.62	7.82	+4.267%	7	823	-82.353%
2024-11-12	7.32	7.50	7.32	7.50	-1.704%	6	825	-81.600%
2024-11-11	6.52	7.63	6.52	7.63	+20.157%	8	823	-81.913%
2024-11-08	6.35	6.35	6.35	6.35	-14.189%	40	823	-78.268%
2024-11-06	7.80	7.80	7.40	7.40	+2.778%	36	843	-81.351%
2024-11-05	7.08	7.20	7.08	7.20	+3.448%	11	843	-80.833%
2024-11-04	7.83	8.00	6.96	6.96	-5.946%	35	843	-80.172%
2024-11-01	6.41	7.40	6.41	7.40	+12.121%	34	828	-81.351%
2024-10-31	5.50	6.60	5.50	6.60	+32.000%	28	828	-79.091%
2024-10-30	4.12	5.00	4.12	5.00	+130.415%	39	842	-72.400%
2024-10-29	2.17	2.17	2.17	2.17	-1.364%	6	847	-36.406%
2024-10-28	2.15	2.20	2.15	2.20	-3.930%	3	853	-37.273%
2024-10-25	2.24	2.29	2.24	2.29	+1.778%	6	856	-39.738%
2024-10-21	2.35	2.35	2.25	2.25	-7.025%	9	857	-38.667%
2024-10-07	2.63	2.63	2.42	2.42	-12.000%	4	855	-42.975%
2024-10-04	2.75	2.75	2.75	2.75	+0.365%	2	853	-49.818%
2024-10-03	2.70	2.74	2.70	2.74	-2.837%	11	852	-49.635%
2024-10-02	2.82	2.82	2.82	2.82	0.000%	1	861	-51.064%