Dark

SMCI20260116P29
SMCI Jan 16 2026 29.00 Put (SMCI260116P00029000)
option OPRA

EOD

May 15, 2025

3.50-2.507%(-0.09)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.47	3.50	3.47	3.50	-2.507%	21	992	0.000%
2025-05-14	3.60	3.70	3.18	3.59	-8.883%	64	991	-2.507%
2025-05-13	4.00	4.06	3.94	3.94	-16.170%	24	1,024	-11.168%
2025-05-12	4.70	4.70	4.70	4.70	-17.544%	5	1,016	-25.532%
2025-05-08	5.70	5.70	5.70	5.70	-8.507%	1	1,021	-38.596%
2025-05-07	6.20	6.23	6.20	6.23	+2.131%	6	1,022	-43.820%
2025-05-06	6.15	6.30	6.10	6.10	+2.521%	27	1,025	-42.623%
2025-05-05	5.95	5.95	5.95	5.95	+5.496%	9	999	-41.176%
2025-05-02	5.68	5.68	5.64	5.64	-3.590%	4	990	-37.943%
2025-05-01	5.96	5.96	5.85	5.85	-13.971%	14	990	-40.171%
2025-04-30	7.30	7.50	6.73	6.80	+34.653%	31	994	-48.529%
2025-04-28	4.92	5.05	4.92	5.05	-3.810%	2	983	-30.693%
2025-04-25	5.44	5.44	5.25	5.25	-9.012%	22	981	-33.333%
2025-04-24	5.77	5.77	5.77	5.77	-4.628%	1	980	-39.341%
2025-04-23	5.87	6.05	5.83	6.05	-14.184%	9	979	-42.149%
2025-04-22	7.05	7.05	7.05	7.05	-9.149%	1	981	-50.355%
2025-04-21	7.75	7.76	7.75	7.76	+8.836%	4	980	-54.897%
2025-04-17	7.20	7.20	7.13	7.13	+17.463%	103	973	-50.912%
2025-04-14	6.07	6.07	6.07	6.07	-10.340%	1	973	-42.339%
2025-04-11	6.80	6.90	6.75	6.77	+4.961%	26	972	-48.301%
2025-04-10	6.15	6.45	6.15	6.45	-15.354%	6	961	-45.736%
2025-04-09	7.42	7.62	7.42	7.62	-3.544%	2	959	-54.068%
2025-04-08	7.30	7.90	7.10	7.90	+5.898%	12	959	-55.696%
2025-04-07	8.86	8.93	7.15	7.46	-10.659%	70	968	-53.083%
2025-04-04	8.60	9.17	8.35	8.35	+15.972%	260	955	-58.084%
2025-04-03	7.00	7.23	7.00	7.20	+16.129%	91	846	-51.389%
2025-04-01	6.20	6.20	6.20	6.20	-2.362%	2	760	-43.548%
2025-03-28	6.35	6.35	6.35	6.35	+0.794%	2	758	-44.882%
2025-03-27	6.00	6.30	6.00	6.30	+35.484%	2	759	-44.444%
2025-03-25	4.65	4.65	4.65	4.65	-3.125%	49	760	-24.731%
2025-03-24	4.80	4.80	4.80	4.80	-3.030%	2	809	-27.083%
2025-03-21	5.04	5.04	4.95	4.95	-11.607%	18	811	-29.293%
2025-03-20	5.60	5.60	5.60	5.60	-2.609%	1	818	-37.500%
2025-03-19	5.75	5.75	5.75	5.75	+3.232%	1	817	-39.130%
2025-03-18	5.57	5.57	5.57	5.57	+6.501%	2	816	-37.163%
2025-03-17	5.23	5.23	5.23	5.23	-19.290%	1	814	-33.078%
2025-03-11	6.48	6.48	6.48	6.48	-4.706%	2	813	-45.988%
2025-03-10	6.42	6.80	6.42	6.80	+1.493%	3	815	-48.529%
2025-03-07	6.70	6.70	6.70	6.70	0.000%	4	813	-47.761%
2025-03-06	6.70	6.70	6.70	6.70	-1.471%	2	753	-47.761%
2025-03-04	6.80	6.80	6.80	6.80	-2.718%	56	753	-48.529%
2025-03-03	6.35	7.00	6.35	6.99	+20.517%	114	753	-49.928%
2025-02-28	5.75	5.83	5.75	5.80	+8.411%	46	679	-39.655%
2025-02-27	4.90	5.35	4.90	5.35	+38.961%	47	697	-34.579%
2025-02-26	4.00	4.00	3.85	3.85	-31.858%	195	693	-9.091%
2025-02-25	5.70	5.70	5.65	5.65	+13.000%	55	878	-38.053%
2025-02-24	5.00	5.00	5.00	5.00	+17.647%	1	878	-30.000%
2025-02-20	4.60	4.60	4.25	4.25	-1.163%	15	878	-17.647%
2025-02-19	4.10	4.30	4.00	4.30	-9.474%	224	883	-18.605%
2025-02-18	4.75	4.75	4.75	4.75	-4.040%	1	705	-26.316%
2025-02-14	5.10	5.13	4.95	4.95	-12.852%	66	699	-29.293%
2025-02-13	5.65	5.70	5.65	5.68	-9.698%	50	699	-38.380%
2025-02-12	6.00	6.29	6.00	6.29	-12.639%	52	694	-44.356%
2025-02-11	7.25	7.25	7.20	7.20	+3.300%	2	693	-51.389%
2025-02-10	7.40	7.40	6.97	6.97	-13.951%	7	693	-49.785%
2025-02-07	8.10	8.10	8.10	8.10	-4.706%	2	698	-56.790%
2025-02-06	8.45	8.50	8.45	8.50	-5.556%	5	697	-58.824%
2025-02-05	9.00	9.00	9.00	9.00	-7.407%	1	697	-61.111%
2025-02-04	9.79	9.79	9.67	9.72	-6.986%	8	696	-63.992%
2025-02-03	10.45	10.45	10.45	10.45	+3.980%	10	690	-66.507%
2025-01-31	9.60	10.05	9.60	10.05	-1.180%	212	680	-65.174%
2025-01-30	10.17	10.17	10.17	10.17	+0.197%	1	649	-65.585%
2025-01-28	10.42	10.42	10.15	10.15	+2.422%	9	649	-65.517%
2025-01-27	9.80	9.91	9.80	9.91	+25.443%	2	642	-64.682%
2025-01-22	7.90	7.90	7.90	7.90	-5.952%	40	642	-55.696%
2025-01-21	8.40	8.40	8.40	8.40	-2.439%	10	682	-58.333%
2025-01-13	9.10	9.11	8.61	8.61	+8.302%	43	682	-59.350%
2025-01-08	7.95	7.95	7.95	7.95	+11.501%	1	682	-55.975%
2025-01-06	7.10	7.13	7.10	7.13	-11.429%	6	682	-50.912%
2025-01-03	8.05	8.05	8.05	8.05	-8.523%	2	677	-56.522%
2024-12-31	8.80	8.80	8.80	8.80	+3.408%	1	676	-60.227%
2024-12-30	8.61	8.61	8.51	8.51	+0.472%	11	676	-58.872%
2024-12-27	8.47	8.47	8.47	8.47	+6.541%	2	676	-58.678%
2024-12-24	8.00	8.00	7.95	7.95	-8.621%	3	674	-55.975%
2024-12-20	8.70	8.70	8.70	8.70	+0.115%	1	674	-59.770%
2024-12-19	8.69	8.69	8.69	8.69	-0.115%	2	674	-59.724%
2024-12-18	8.35	8.70	8.35	8.70	+10.828%	11	672	-59.770%
2024-12-16	7.85	7.85	7.85	7.85	-0.254%	1	683	-55.414%
2024-12-11	7.87	7.87	7.87	7.87	+3.281%	2	683	-55.527%
2024-12-10	7.62	7.62	7.62	7.62	+10.275%	1	683	-54.068%
2024-12-09	6.88	6.91	6.88	6.91	-1.286%	2	682	-49.349%
2024-12-06	7.10	7.10	7.00	7.00	-8.735%	60	683	-50.000%
2024-12-03	9.69	9.69	7.67	7.67	-7.590%	3	678	-54.368%
2024-12-02	8.75	8.75	8.30	8.30	-18.627%	8	677	-57.831%
2024-11-29	10.15	10.20	10.10	10.20	+8.511%	26	680	-65.686%
2024-11-26	9.13	9.40	9.13	9.40	+2.174%	3	667	-62.766%
2024-11-25	8.76	9.20	8.73	9.20	-4.663%	17	666	-61.957%
2024-11-22	9.65	9.65	9.65	9.65	-10.316%	2	651	-63.731%
2024-11-21	10.76	10.76	10.76	10.76	-7.241%	2	650	-67.472%
2024-11-20	11.60	11.60	11.60	11.60	+5.936%	1	650	-69.828%
2024-11-19	11.98	11.98	10.65	10.95	-28.102%	7	650	-68.037%
2024-11-15	15.23	15.23	15.23	15.23	+7.027%	20	650	-77.019%
2024-11-14	14.30	14.30	14.23	14.23	+14.481%	20	650	-75.404%
2024-11-12	12.45	12.45	12.40	12.43	+2.558%	27	640	-71.842%
2024-11-11	12.12	12.12	12.12	12.12	+8.311%	4	643	-71.122%
2024-11-08	11.19	11.19	11.19	11.19	+0.629%	20	645	-68.722%
2024-11-07	11.09	11.12	11.09	11.12	-12.579%	180	645	-68.525%
2024-11-06	12.72	12.72	12.72	12.72	+7.614%	20	465	-72.484%
2024-11-01	10.90	11.82	10.85	11.82	+13.654%	48	475	-70.389%
2024-10-31	9.60	10.73	9.60	10.40	+17.381%	36	465	-66.346%
2024-10-30	8.37	9.00	7.90	8.86	+101.364%	143	460	-60.497%
2024-10-29	4.40	4.40	4.40	4.40	-4.762%	1	399	-20.455%
2024-10-21	4.62	4.62	4.62	4.62	-3.750%	1	400	-24.242%
2024-10-11	4.80	4.80	4.80	4.80	0.000%	2	400	-27.083%