Dark

SMCI20260116P300
SMCI Jan 16 2026 300.00 Put (SMCI260116P00300000)
option OPRA

Inactive

Sep 30, 2024

60.14-1.037%(-0.63)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-30	60.39	60.39	60.13	60.14	-1.037%	4	722	0.000%
2024-09-27	60.88	61.38	60.00	60.77	-5.047%	14	722	-1.037%
2024-09-26	65.00	70.00	63.40	64.00	+36.402%	65	721	-6.031%
2024-09-23	47.02	47.02	45.22	46.92	-2.857%	4	750	+28.176%
2024-09-20	51.20	51.20	48.30	48.30	-5.664%	8	750	+24.513%
2024-09-19	49.50	51.20	49.50	51.20	-1.158%	2	748	+17.461%
2024-09-18	51.47	51.80	51.47	51.80	+1.969%	4	748	+16.100%
2024-09-17	50.50	50.80	50.50	50.80	+1.195%	3	748	+18.386%
2024-09-16	52.53	52.53	50.20	50.20	+0.200%	6	748	+19.801%
2024-09-13	48.70	50.10	48.70	50.10	-3.654%	10	748	+20.040%
2024-09-12	52.00	52.50	51.85	52.00	+0.193%	205	748	+15.654%
2024-09-11	55.90	58.13	51.90	51.90	-11.735%	7	552	+15.877%
2024-09-09	61.80	61.80	57.80	58.80	-7.692%	41	552	+2.279%
2024-09-06	60.45	64.76	60.45	63.70	+9.639%	166	522	-5.589%
2024-09-05	58.30	58.30	58.00	58.10	+1.220%	12	477	+3.511%
2024-09-04	59.60	59.60	55.20	57.40	+9.962%	19	469	+4.774%
2024-09-03	53.75	54.00	48.98	52.20	+0.481%	96	471	+15.211%
2024-08-30	50.50	54.91	50.50	51.95	+3.055%	112	430	+15.765%
2024-08-29	49.69	52.80	49.20	50.41	-8.011%	45	430	+19.302%
2024-08-28	46.40	63.50	46.40	54.80	+59.071%	181	423	+9.745%
2024-08-27	37.00	37.54	33.95	34.45	+4.268%	31	338	+74.572%
2024-08-26	31.62	33.30	30.65	33.04	+20.584%	5	337	+82.022%
2024-08-23	27.16	27.40	27.16	27.40	-4.530%	8	336	+119.489%
2024-08-22	28.70	28.70	28.70	28.70	+5.128%	1	336	+109.547%
2024-08-21	28.50	28.50	26.90	27.30	-3.191%	9	336	+120.293%
2024-08-20	28.20	29.18	28.20	28.20	+5.618%	28	338	+113.262%
2024-08-19	28.00	28.78	26.70	26.70	0.000%	29	353	+125.243%
2024-08-16	27.10	27.10	26.60	26.70	+0.755%	60	329	+125.243%
2024-08-15	29.50	29.50	26.50	26.50	-12.628%	9	300	+126.943%
2024-08-14	30.33	30.33	30.33	30.33	-3.099%	3	299	+98.286%
2024-08-13	31.50	32.00	31.30	31.30	-6.567%	5	299	+92.141%
2024-08-12	37.00	37.00	32.30	33.50	-10.428%	185	297	+79.522%
2024-08-09	39.80	39.80	37.40	37.40	-0.822%	6	208	+60.802%
2024-08-08	41.90	42.00	37.00	37.71	-5.725%	106	207	+59.480%
2024-08-07	36.00	40.45	36.00	40.00	+29.032%	50	170	+50.350%
2024-08-06	33.00	33.50	31.00	31.00	-5.775%	58	156	+94.000%
2024-08-05	40.00	40.00	32.50	32.90	+9.667%	14	169	+82.796%
2024-08-02	25.00	30.00	25.00	30.00	+50.000%	44	166	+100.467%
2024-07-31	20.00	20.00	20.00	20.00	-10.515%	1	145	+200.700%
2024-07-30	22.35	22.35	22.35	22.35	+8.495%	1	145	+169.083%
2024-07-29	23.10	23.10	20.60	20.60	-1.246%	2	144	+191.942%
2024-07-26	22.50	22.50	20.86	20.86	-12.353%	4	143	+188.303%
2024-07-25	23.80	23.80	23.80	23.80	+25.263%	10	141	+152.689%
2024-07-19	19.00	19.00	19.00	19.00	+18.750%	2	151	+216.526%
2024-07-16	16.00	16.00	16.00	16.00	-5.325%	1	152	+275.875%
2024-07-09	16.90	16.90	16.90	16.90	-6.111%	1	151	+255.858%
2024-07-08	18.00	18.00	18.00	18.00	-2.439%	2	152	+234.111%
2024-07-05	18.45	18.45	18.45	18.45	-7.286%	2	154	+225.962%
2024-07-03	19.90	19.90	19.90	19.90	-4.785%	1	154	+202.211%
2024-07-02	20.90	20.90	20.90	20.90	-9.130%	1	154	+187.751%
2024-07-01	23.00	23.00	23.00	23.00	+13.861%	1	155	+161.478%
2024-06-28	20.20	20.20	20.20	20.20	-6.912%	4	155	+197.723%
2024-06-26	21.70	21.70	21.70	21.70	-1.364%	1	155	+177.143%
2024-06-25	22.00	22.00	22.00	22.00	-5.254%	2	155	+173.364%
2024-06-24	22.95	23.50	22.95	23.22	+3.661%	4	155	+159.001%
2024-06-21	22.40	22.40	22.40	22.40	+1.818%	2	155	+168.482%
2024-06-18	21.70	22.00	21.70	22.00	+1.805%	3	153	+173.364%
2024-06-17	21.80	21.80	21.61	21.61	+2.417%	2	153	+178.297%
2024-06-13	21.00	21.10	21.00	21.10	-10.593%	2	153	+185.024%
2024-06-10	23.70	24.00	23.60	23.60	-6.719%	3	153	+154.831%
2024-06-06	25.30	25.30	25.30	25.30	+7.660%	1	151	+137.708%
2024-06-05	24.50	24.50	23.50	23.50	-9.266%	3	150	+155.915%
2024-06-03	25.84	26.60	25.84	25.90	-2.996%	5	152	+132.201%
2024-05-31	26.80	26.80	26.00	26.70	+12.896%	6	148	+125.243%
2024-05-30	23.65	23.65	23.65	23.65	-1.458%	1	144	+154.292%
2024-05-29	24.00	24.00	24.00	24.00	+10.396%	1	144	+150.583%
2024-05-28	21.74	21.74	21.74	21.74	+0.416%	1	144	+176.633%
2024-05-23	20.14	21.65	20.14	21.65	-1.591%	7	150	+177.783%
2024-05-22	21.46	22.00	18.40	22.00	+10.000%	10	150	+173.364%
2024-05-21	21.30	21.30	20.00	20.00	-2.534%	2	145	+200.700%
2024-05-20	20.52	20.52	20.52	20.52	+0.098%	1	147	+193.080%
2024-05-17	20.50	20.50	20.50	20.50	+4.061%	2	146	+193.366%
2024-05-16	19.70	19.70	19.70	19.70	-8.372%	5	147	+205.279%
2024-05-15	22.00	22.00	21.50	21.50	-8.898%	2	152	+179.721%
2024-05-10	23.60	23.60	23.60	23.60	-3.673%	2	152	+154.831%
2024-05-09	24.50	24.50	24.50	24.50	+2.254%	2	151	+145.469%
2024-05-08	23.96	23.96	23.96	23.96	-6.039%	1	149	+151.002%
2024-05-06	25.35	25.50	25.35	25.50	-5.904%	4	150	+135.843%
2024-05-03	27.50	27.50	27.00	27.10	-6.552%	6	152	+121.919%
2024-05-02	29.25	29.25	28.50	29.00	-3.333%	6	154	+107.379%
2024-05-01	30.00	30.00	28.18	30.00	+10.497%	6	153	+100.467%
2024-04-26	27.15	27.15	27.15	27.15	-4.097%	2	148	+121.510%
2024-04-25	28.41	28.41	28.31	28.31	-7.180%	2	148	+112.434%
2024-04-23	30.50	30.50	30.50	30.50	-15.278%	1	148	+97.180%
2024-04-22	38.00	38.00	36.00	36.00	+2.857%	2	149	+67.056%
2024-04-19	25.00	35.00	25.00	35.00	+59.091%	10	149	+71.829%
2024-04-17	20.50	22.00	20.50	22.00	-3.084%	2	149	+173.364%
2024-04-15	22.00	22.70	22.00	22.70	+2.715%	2	148	+164.934%
2024-04-12	22.00	22.30	22.00	22.10	+7.282%	6	148	+172.127%
2024-04-11	20.60	20.60	20.60	20.60	-4.097%	1	148	+191.942%
2024-04-10	22.75	22.75	21.48	21.48	-6.609%	6	149	+179.981%
2024-04-09	23.00	23.00	23.00	23.00	+1.770%	1	147	+161.478%
2024-04-08	21.50	22.60	21.50	22.60	+7.109%	2	147	+166.106%
2024-04-05	21.10	21.10	21.10	21.10	-5.169%	4	146	+185.024%
2024-04-04	22.25	22.25	22.25	22.25	+8.010%	1	147	+170.292%
2024-04-03	20.55	20.60	20.55	20.60	-1.905%	2	146	+191.942%
2024-04-02	21.00	21.00	21.00	21.00	0.000%	1	146	+186.381%
2024-04-01	20.10	21.00	20.00	21.00	-5.235%	4	147	+186.381%
2024-03-28	22.16	22.16	22.16	22.16	+4.038%	2	149	+171.390%
2024-03-27	22.18	22.18	21.30	21.30	+1.429%	2	149	+182.347%
2024-03-26	20.99	21.00	20.99	21.00	-8.297%	2	151	+186.381%
2024-03-25	23.86	24.30	21.50	22.90	-9.127%	13	150	+162.620%
2024-03-22	24.30	25.20	24.30	25.20	-2.136%	6	157	+138.651%
2024-03-21	25.75	25.75	25.75	25.75	-5.366%	1	158	+133.553%
2024-03-20	28.88	29.77	27.21	27.21	-9.300%	5	157	+121.022%
2024-03-19	30.90	32.14	26.00	30.00	+9.091%	8	154	+100.467%
2024-03-18	25.00	27.70	25.00	27.50	+19.565%	5	149	+118.691%
2024-03-15	24.00	24.00	23.00	23.00	-8.730%	4	147	+161.478%
2024-03-14	25.20	25.20	25.20	25.20	+14.545%	1	147	+138.651%
2024-03-13	22.00	22.00	22.00	22.00	-6.780%	1	148	+173.364%
2024-03-12	23.60	23.60	23.60	23.60	-4.065%	1	148	+154.831%
2024-03-11	24.60	24.60	24.60	24.60	-1.561%	3	149	+144.472%
2024-03-08	23.00	24.99	22.35	24.99	-4.618%	6	149	+140.656%
2024-03-07	24.50	26.20	23.20	26.20	+3.968%	9	152	+129.542%
2024-03-06	26.45	26.45	25.00	25.20	-8.197%	27	153	+138.651%
2024-03-05	27.45	27.45	27.45	27.45	+7.647%	5	140	+119.089%
2024-03-04	25.50	26.50	25.01	25.50	-8.929%	10	139	+135.843%
2024-03-01	29.00	29.00	28.00	28.00	-6.977%	42	137	+114.786%
2024-02-29	30.25	30.25	30.10	30.10	+0.669%	3	136	+99.801%
2024-02-27	31.40	31.40	29.90	29.90	-0.333%	8	135	+101.137%
2024-02-26	31.30	31.30	30.00	30.00	-8.537%	9	130	+100.467%
2024-02-23	30.00	32.80	30.00	32.80	+13.889%	20	124	+83.354%
2024-02-22	31.00	31.40	28.80	28.80	-26.154%	17	116	+108.819%
2024-02-21	37.50	39.30	37.40	39.00	+4.000%	5	107	+54.205%
2024-02-20	40.01	40.01	37.50	37.50	-5.063%	2	105	+60.373%
2024-02-16	35.10	44.00	35.10	39.50	+15.160%	16	103	+52.253%
2024-02-15	35.50	35.50	33.40	34.30	+4.414%	93	103	+75.335%
2024-02-14	33.00	33.00	32.85	32.85	-7.360%	4	165	+83.075%
2024-02-13	37.90	37.90	35.00	35.46	-0.393%	69	166	+69.600%
2024-02-12	37.20	37.20	35.60	35.60	-5.820%	11	113	+68.933%
2024-02-09	38.10	38.20	37.25	37.80	-6.389%	28	108	+59.101%
2024-02-08	42.00	42.70	39.40	40.38	-4.313%	7	89	+48.935%
2024-02-07	42.30	42.30	42.20	42.20	-4.091%	2	82	+42.512%
2024-02-06	42.00	45.10	42.00	44.00	+6.796%	5	80	+36.682%
2024-02-05	45.00	45.00	41.20	41.20	-12.527%	13	77	+45.971%
2024-02-02	45.27	47.10	45.27	47.10	+1.948%	13	72	+27.686%
2024-02-01	48.10	48.10	46.02	46.20	-9.412%	7	63	+30.173%
2024-01-31	50.50	51.00	50.50	51.00	-4.673%	3	59	+17.922%
2024-01-30	49.20	53.50	49.20	53.50	-4.804%	8	56	+12.411%
2024-01-29	58.20	58.70	56.20	56.20	-6.177%	18	54	+7.011%
2024-01-26	60.00	60.00	58.00	59.90	+3.098%	6	49	+0.401%
2024-01-25	58.10	58.10	58.10	58.10	-0.343%	1	51	+3.511%
2024-01-24	58.20	58.30	58.20	58.30	-5.049%	4	51	+3.156%
2024-01-22	60.00	66.00	60.00	61.40	-5.538%	15	47	-2.052%
2024-01-19	73.00	73.00	64.00	65.00	-22.527%	38	43	-7.477%
2024-01-18	83.90	83.90	83.90	83.90	+7.841%	5	52	-28.319%
2024-01-16	77.80	77.80	77.80	77.80	-0.512%	10	47	-22.699%
2024-01-12	78.20	78.20	78.20	78.20	+0.256%	1	53	-23.095%
2024-01-10	77.30	78.00	77.30	78.00	+0.906%	30	53	-22.897%
2024-01-09	81.30	81.30	77.30	77.30	-6.303%	14	23	-22.199%
2024-01-08	84.33	84.33	82.50	82.50	-7.095%	4	21	-27.103%
2024-01-05	88.80	88.80	88.80	88.80	-3.478%	2	20	-32.275%
2023-12-26	92.00	92.00	92.00	92.00	+10.843%	1	20	-34.630%
2023-12-18	83.00	83.00	83.00	83.00	-7.778%	1	19	-27.542%
2023-12-15	90.00	90.00	90.00	90.00	-1.854%	1	19	-33.178%
2023-11-27	91.50	91.70	91.50	91.70	-0.650%	6	18	-34.417%
2023-11-20	91.00	92.40	91.00	92.30	-2.545%	8	13	-34.843%
2023-11-15	96.10	96.45	94.71	94.71	+0.011%	8	11	-36.501%
2023-11-14	94.46	94.70	94.46	94.70	-6.654%	2	7	-36.494%
2023-11-09	101.45	101.45	101.45	101.45	+4.105%	1	5	-40.720%
2023-10-17	97.45	97.45	97.45	97.45	-2.060%	1	4	-38.286%
2023-10-16	99.50	99.50	99.50	99.50	-14.994%	2	3	-39.558%
2023-09-25	117.05	117.05	117.05	117.05	0.000%	1	1	-48.620%