Dark

SMCI20260116P31
SMCI Jan 16 2026 31.00 Put (SMCI260116P00031000)
option OPRA

EOD

May 15, 2025

4.50+3.687%(+0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	4.50	4.50	4.50	4.50	+3.687%	4	1,786	0.000%
2025-05-14	4.20	4.38	4.20	4.34	-11.609%	6	1,782	+3.687%
2025-05-13	5.31	5.31	4.88	4.91	-18.167%	14	1,783	-8.350%
2025-05-12	6.00	6.00	6.00	6.00	-12.791%	1	1,796	-25.000%
2025-05-09	6.80	7.04	6.80	6.88	+0.438%	6	1,796	-34.593%
2025-05-08	6.60	6.85	6.60	6.85	-5.517%	11	1,795	-34.307%
2025-05-07	7.35	7.59	7.25	7.25	+4.317%	18	1,795	-37.931%
2025-05-06	7.25	7.25	6.95	6.95	-0.714%	5	1,800	-35.252%
2025-05-05	7.00	7.00	7.00	7.00	+4.478%	1	1,800	-35.714%
2025-05-02	6.83	6.83	6.70	6.70	-2.899%	4	1,801	-32.836%
2025-05-01	7.40	7.40	6.90	6.90	-14.815%	9	1,801	-34.783%
2025-04-30	8.55	8.60	8.00	8.10	+29.600%	12	1,801	-44.444%
2025-04-29	5.95	6.25	5.95	6.25	+5.932%	4	1,799	-28.000%
2025-04-28	6.10	6.19	5.90	5.90	-3.279%	7	1,799	-23.729%
2025-04-25	6.35	6.35	6.10	6.10	-5.426%	8	1,799	-26.230%
2025-04-24	6.65	6.75	6.35	6.45	-8.250%	32	1,796	-30.233%
2025-04-23	6.83	7.18	6.83	7.03	-14.268%	17	1,797	-35.989%
2025-04-22	8.20	8.20	8.20	8.20	-8.380%	2	1,797	-45.122%
2025-04-21	8.60	9.00	8.60	8.95	+12.579%	17	1,797	-49.721%
2025-04-17	8.14	8.14	7.95	7.95	-3.636%	11	1,790	-43.396%
2025-04-16	7.75	8.25	7.35	8.25	+13.014%	129	1,790	-45.455%
2025-04-15	7.30	7.35	7.30	7.30	-3.311%	24	1,716	-38.356%
2025-04-14	7.25	7.55	7.17	7.55	-3.699%	183	1,695	-40.397%
2025-04-11	7.50	7.95	7.50	7.84	+5.235%	282	1,640	-42.602%
2025-04-10	7.20	7.87	7.20	7.45	-11.310%	6	1,524	-39.597%
2025-04-09	8.43	8.80	8.35	8.40	-7.182%	61	1,523	-46.429%
2025-04-08	7.63	9.05	7.60	9.05	+5.848%	18	1,494	-50.276%
2025-04-07	10.15	10.15	8.20	8.55	-10.471%	239	1,478	-47.368%
2025-04-04	9.40	10.20	9.40	9.55	+14.646%	152	1,438	-52.880%
2025-04-03	8.05	8.33	8.05	8.33	+15.694%	41	1,417	-45.978%
2025-04-02	7.20	7.20	7.15	7.20	-5.263%	17	1,414	-37.500%
2025-03-31	8.05	8.25	7.60	7.60	+3.401%	33	1,400	-40.789%
2025-03-28	7.35	7.35	7.35	7.35	+2.083%	50	1,372	-38.776%
2025-03-27	7.00	7.20	6.90	7.20	+4.348%	55	1,347	-37.500%
2025-03-26	6.50	6.90	6.50	6.90	+15.966%	46	1,344	-34.783%
2025-03-25	5.45	5.95	5.43	5.95	+2.586%	68	1,317	-24.370%
2025-03-21	6.08	6.08	5.80	5.80	-12.519%	176	1,267	-22.414%
2025-03-19	6.50	6.63	6.50	6.63	+6.935%	3	1,227	-32.127%
2025-03-17	6.04	6.20	6.04	6.20	-24.482%	3	1,226	-27.419%
2025-03-07	7.60	8.21	7.60	8.21	+3.270%	36	1,224	-45.189%
2025-03-06	7.90	7.95	7.90	7.95	+5.298%	205	1,015	-43.396%
2025-03-04	7.72	7.72	7.30	7.55	-5.031%	94	1,015	-40.397%
2025-03-03	6.35	7.95	6.35	7.95	+18.657%	2	922	-43.396%
2025-02-28	6.40	6.70	6.40	6.70	+15.517%	4	921	-32.836%
2025-02-27	5.80	5.80	5.80	5.80	+16.466%	2	921	-22.414%
2025-02-26	4.42	4.98	4.42	4.98	-26.765%	354	921	-9.639%
2025-02-25	6.30	6.80	6.20	6.80	+31.274%	6	573	-33.824%
2025-02-24	5.18	5.18	5.18	5.18	+6.804%	1	573	-13.127%
2025-02-20	5.05	5.20	4.85	4.85	+6.593%	7	573	-7.216%
2025-02-19	4.75	4.75	4.55	4.55	-9.000%	5	573	-1.099%
2025-02-18	5.10	5.10	5.00	5.00	+5.263%	18	577	-10.000%
2025-02-14	4.75	4.75	4.75	4.75	-29.210%	2	579	-5.263%
2025-02-13	6.71	6.71	6.71	6.71	-6.022%	1	579	-32.936%
2025-02-12	4.95	8.18	4.95	7.14	-12.927%	24	579	-36.975%
2025-02-11	8.30	8.30	7.95	8.20	+3.145%	11	579	-45.122%
2025-02-10	8.72	8.72	7.85	7.95	-14.973%	13	580	-43.396%
2025-02-07	9.10	9.35	9.10	9.35	-2.197%	10	587	-51.872%
2025-02-06	9.55	9.60	9.50	9.56	-7.184%	17	586	-52.929%
2025-02-05	10.17	10.30	9.95	10.30	-7.207%	6	574	-56.311%
2025-02-04	11.10	11.10	11.10	11.10	-4.310%	3	575	-59.459%
2025-02-03	11.97	11.97	11.60	11.60	-0.429%	208	574	-61.207%
2025-01-30	11.65	11.65	11.65	11.65	0.000%	1	496	-61.373%
2025-01-29	11.65	11.65	11.65	11.65	0.000%	10	496	-61.373%
2025-01-28	11.45	11.66	11.35	11.65	+4.018%	410	502	-61.373%
2025-01-27	10.87	11.20	10.55	11.20	+18.519%	5	609	-59.821%
2025-01-23	9.55	9.55	9.45	9.45	+2.162%	2	606	-52.381%
2025-01-22	8.90	9.40	8.90	9.25	-2.116%	7	606	-51.351%
2025-01-21	9.60	9.60	9.45	9.45	-2.073%	5	609	-52.381%
2025-01-16	9.60	9.65	9.60	9.65	-0.515%	6	609	-53.368%
2025-01-15	9.70	9.75	9.60	9.70	-1.222%	6	607	-53.608%
2025-01-13	10.12	10.12	9.81	9.82	+10.337%	14	602	-54.175%
2025-01-10	9.03	9.03	8.90	8.90	-2.198%	22	589	-49.438%
2025-01-08	9.10	9.10	9.10	9.10	+11.656%	1	588	-50.549%
2025-01-06	8.00	8.15	8.00	8.15	-13.020%	4	588	-44.785%
2025-01-03	9.45	9.50	9.37	9.37	-4.388%	98	591	-51.974%
2025-01-02	9.80	9.80	9.80	9.80	-1.010%	49	590	-54.082%
2024-12-31	9.72	9.98	9.72	9.90	+1.747%	12	561	-54.545%
2024-12-30	9.73	9.73	9.73	9.73	+6.923%	1	561	-53.751%
2024-12-24	9.10	9.10	9.10	9.10	-4.712%	2	560	-50.549%
2024-12-20	9.55	9.55	9.55	9.55	-3.242%	1	560	-52.880%
2024-12-19	9.93	9.93	9.87	9.87	+5.000%	7	559	-54.407%
2024-12-18	9.40	9.40	9.40	9.40	+0.320%	1	552	-52.128%
2024-12-17	9.37	9.37	9.37	9.37	-5.354%	1	552	-51.974%
2024-12-16	9.90	9.90	9.90	9.90	+6.223%	10	541	-54.545%
2024-12-13	9.30	9.35	9.28	9.32	+7.126%	16	541	-51.717%
2024-12-12	8.70	8.70	8.70	8.70	+5.455%	2	537	-48.276%
2024-12-10	8.49	8.50	8.25	8.25	-3.846%	15	535	-45.455%
2024-12-03	8.61	8.61	8.58	8.58	-7.643%	20	524	-47.552%
2024-12-02	10.10	10.10	9.29	9.29	-16.382%	2	504	-51.561%
2024-11-29	11.11	11.11	11.11	11.11	+10.547%	2	502	-59.496%
2024-11-27	10.05	10.05	10.05	10.05	-1.471%	1	501	-55.224%
2024-11-25	10.20	10.20	10.20	10.20	-14.286%	1	501	-55.882%
2024-11-21	12.70	12.70	11.90	11.90	-7.752%	50	512	-62.185%
2024-11-20	12.90	12.90	12.90	12.90	+7.054%	1	512	-65.116%
2024-11-19	12.80	12.80	11.91	12.05	-29.942%	14	511	-62.656%
2024-11-15	16.75	17.20	16.75	17.20	+5.911%	6	508	-73.837%
2024-11-14	16.49	16.49	15.75	16.24	+14.608%	12	509	-72.291%
2024-11-12	14.45	14.45	13.75	14.17	-0.561%	6	510	-68.243%
2024-11-11	14.25	14.25	14.25	14.25	+14.642%	10	516	-68.421%
2024-11-07	12.37	12.43	12.37	12.43	-8.938%	10	516	-63.797%
2024-11-06	14.30	14.38	13.65	13.65	+5.162%	11	506	-67.033%
2024-11-05	12.86	12.98	12.86	12.98	+0.776%	20	507	-65.331%
2024-11-04	12.88	12.88	12.88	12.88	-0.923%	1	502	-65.062%
2024-11-01	12.02	13.00	12.02	13.00	+7.527%	52	502	-65.385%
2024-10-31	11.07	12.09	11.07	12.09	+22.741%	12	511	-62.779%
2024-10-30	10.10	10.10	9.34	9.85	+85.499%	19	514	-54.315%
2024-10-29	5.31	5.31	5.31	5.31	-3.455%	1	502	-15.254%
2024-10-22	5.50	5.50	5.50	5.50	+1.664%	3	501	-18.182%
2024-10-21	5.42	5.42	5.41	5.41	-2.523%	3	498	-16.821%
2024-10-15	5.55	5.55	5.55	5.55	-4.310%	1	495	-18.919%
2024-10-10	6.00	6.00	5.80	5.80	+1.754%	40	495	-22.414%
2024-10-09	5.70	5.70	5.70	5.70	-5.158%	20	505	-21.053%
2024-10-08	6.00	6.01	6.00	6.01	-4.147%	20	505	-25.125%
2024-10-04	6.27	6.27	6.24	6.27	0.000%	100	489	-28.230%