Dark

SMCI20260116P35
SMCI Jan 16 2026 35.00 Put (SMCI260116P00035000)
option OPRA

EOD

May 15, 2025

5.91-1.664%(-0.10)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.22	6.30	5.70	5.91	-1.664%	39	4,647	0.000%
2025-05-14	5.20	6.11	5.20	6.01	-10.963%	598	4,649	-1.664%
2025-05-13	7.70	7.70	6.75	6.75	-16.667%	291	4,795	-12.444%
2025-05-12	7.80	8.17	7.80	8.10	-13.369%	143	4,994	-27.037%
2025-05-09	9.05	9.50	8.95	9.35	+2.860%	184	4,991	-36.791%
2025-05-08	9.30	9.40	8.90	9.09	-6.481%	135	4,936	-34.983%
2025-05-07	10.15	10.15	9.72	9.72	+3.404%	16	5,043	-39.198%
2025-05-06	9.79	9.79	9.25	9.40	+1.622%	132	5,038	-37.128%
2025-05-05	9.25	9.35	9.15	9.25	+3.237%	18	4,998	-36.108%
2025-05-02	9.25	9.26	8.85	8.96	-0.994%	34	4,984	-34.040%
2025-05-01	9.45	9.45	9.05	9.05	-12.813%	113	4,989	-34.696%
2025-04-30	11.03	11.03	10.32	10.38	+29.750%	72	4,887	-43.064%
2025-04-29	8.00	8.00	8.00	8.00	+1.394%	1	4,877	-26.125%
2025-04-28	7.98	8.30	7.89	7.89	-4.364%	22	4,877	-25.095%
2025-04-25	8.53	8.53	8.25	8.25	-2.597%	64	4,875	-28.364%
2025-04-24	8.85	8.90	8.33	8.47	-5.045%	94	4,865	-30.224%
2025-04-23	9.10	9.10	8.90	8.92	-16.244%	14	4,873	-33.744%
2025-04-22	10.57	10.67	10.57	10.65	-7.391%	14	4,867	-44.507%
2025-04-21	10.98	11.60	10.98	11.50	+11.868%	37	4,861	-48.609%
2025-04-17	10.50	10.50	10.28	10.28	+2.289%	4	4,859	-42.510%
2025-04-16	10.16	10.16	9.85	10.05	+5.789%	9	4,859	-41.194%
2025-04-15	9.50	9.50	9.50	9.50	-1.042%	7	4,850	-37.789%
2025-04-14	9.25	9.80	9.25	9.60	-5.045%	37	4,849	-38.438%
2025-04-11	10.00	10.21	10.00	10.11	+3.163%	126	4,830	-41.543%
2025-04-10	9.55	10.65	9.49	9.80	+10.112%	204	4,809	-39.694%
2025-04-09	9.55	9.55	8.60	8.90	-16.822%	23	4,807	-33.596%
2025-04-08	9.95	10.70	9.90	10.70	-1.382%	72	4,807	-44.766%
2025-04-07	13.00	13.00	10.50	10.85	-9.959%	105	4,853	-45.530%
2025-04-04	12.00	13.18	12.00	12.05	+12.093%	604	4,846	-50.954%
2025-04-03	11.15	11.15	10.35	10.75	+17.486%	48	4,682	-45.023%
2025-04-02	9.30	9.50	9.15	9.15	-1.929%	119	4,647	-35.410%
2025-04-01	9.53	9.55	9.33	9.33	-5.758%	125	4,529	-36.656%
2025-03-31	10.00	10.00	9.90	9.90	-0.503%	180	4,477	-40.303%
2025-03-28	9.67	9.95	9.67	9.95	+4.847%	110	4,419	-40.603%
2025-03-27	9.30	9.49	9.20	9.49	+4.746%	13	4,416	-37.724%
2025-03-26	7.90	9.06	7.90	9.06	+16.903%	30	4,403	-34.768%
2025-03-25	7.34	7.80	7.34	7.75	+3.196%	12	4,380	-23.742%
2025-03-24	7.51	7.51	7.51	7.51	-1.444%	1	4,390	-21.305%
2025-03-21	8.10	8.10	7.62	7.62	-6.503%	46	4,391	-22.441%
2025-03-20	8.15	8.15	8.15	8.15	-5.233%	11	4,414	-27.485%
2025-03-19	8.80	8.80	8.48	8.60	-4.762%	4	4,403	-31.279%
2025-03-18	8.40	9.03	8.40	9.03	+14.304%	30	4,404	-34.551%
2025-03-17	8.05	8.05	7.90	7.90	-1.863%	12	4,374	-25.190%
2025-03-14	8.27	8.37	8.05	8.05	-9.347%	24	4,364	-26.584%
2025-03-13	8.88	8.88	8.88	8.88	+10.448%	1	4,355	-33.446%
2025-03-12	7.93	8.50	7.93	8.04	-9.357%	14	4,355	-26.493%
2025-03-11	9.75	9.75	8.87	8.87	-12.525%	9	4,343	-33.371%
2025-03-10	9.64	10.17	9.64	10.14	+2.424%	18	4,338	-41.716%
2025-03-07	9.95	10.54	9.75	9.90	-1.786%	44	4,347	-40.303%
2025-03-06	10.20	10.35	9.70	10.08	+7.923%	46	4,365	-41.369%
2025-03-05	9.15	9.40	9.15	9.34	+3.548%	74	4,333	-36.724%
2025-03-04	10.00	10.02	9.00	9.02	-11.308%	9	4,402	-34.479%
2025-03-03	9.00	10.28	8.65	10.17	+17.572%	169	4,396	-41.888%
2025-02-28	9.00	9.00	8.25	8.65	+3.966%	272	4,274	-31.676%
2025-02-27	7.00	8.32	6.94	8.32	+28.000%	81	4,295	-28.966%
2025-02-26	5.90	6.55	5.78	6.50	-21.212%	46	4,256	-9.077%
2025-02-25	7.50	8.48	7.50	8.25	+14.583%	76	4,217	-28.364%
2025-02-24	6.85	7.30	6.79	7.20	+7.463%	83	4,254	-17.917%
2025-02-21	6.14	6.80	6.10	6.70	+8.943%	60	4,268	-11.791%
2025-02-20	6.50	6.77	6.15	6.15	-2.381%	77	4,257	-3.902%
2025-02-19	6.00	6.40	5.80	6.30	-0.787%	253	4,244	-6.190%
2025-02-18	6.40	6.90	6.35	6.35	-13.723%	178	4,238	-6.929%
2025-02-14	7.70	7.70	7.36	7.36	-14.419%	410	4,241	-19.701%
2025-02-13	9.20	9.55	8.29	8.60	-5.805%	196	4,241	-31.279%
2025-02-12	9.24	9.25	8.76	9.13	-10.927%	65	4,227	-35.268%
2025-02-11	10.11	10.40	10.00	10.25	+3.431%	56	4,231	-42.341%
2025-02-10	10.29	11.00	9.90	9.91	-14.863%	112	4,232	-40.363%
2025-02-07	11.40	11.75	11.40	11.64	-2.594%	284	4,209	-49.227%
2025-02-06	12.18	12.18	11.95	11.95	-13.217%	31	4,108	-50.544%
2025-02-04	13.77	13.77	13.77	13.77	-5.361%	20	4,109	-57.081%
2025-02-03	14.60	14.60	14.45	14.55	+7.380%	32	4,129	-59.381%
2025-01-31	13.55	13.55	13.55	13.55	-4.979%	200	4,123	-56.384%
2025-01-30	14.30	14.45	14.25	14.26	-0.488%	210	4,023	-58.555%
2025-01-29	14.41	14.45	14.33	14.33	-0.139%	355	4,023	-58.758%
2025-01-28	14.05	14.35	14.05	14.35	+2.063%	44	3,678	-58.815%
2025-01-27	13.00	14.08	13.00	14.06	+16.487%	784	3,681	-57.966%
2025-01-24	11.75	12.07	11.75	12.07	+1.429%	540	2,950	-51.036%
2025-01-23	11.90	11.90	11.90	11.90	+2.146%	2	2,680	-50.336%
2025-01-22	11.25	11.81	11.25	11.65	-1.688%	6	2,680	-49.270%
2025-01-21	11.80	11.85	11.70	11.85	-2.869%	36	2,676	-50.127%
2025-01-17	12.12	12.21	12.12	12.20	+1.245%	920	2,241	-51.557%
2025-01-16	12.00	12.12	12.00	12.05	-1.230%	53	2,241	-50.954%
2025-01-15	12.20	12.20	12.20	12.20	-1.692%	5	2,233	-51.557%
2025-01-14	12.24	12.44	12.24	12.41	+0.323%	4	2,228	-52.377%
2025-01-13	12.85	12.88	12.24	12.37	+9.956%	278	2,230	-52.223%
2025-01-10	11.45	11.45	11.25	11.25	-2.174%	22	2,452	-47.467%
2025-01-08	11.44	11.50	11.44	11.50	+7.477%	3	2,451	-48.609%
2025-01-07	10.57	10.70	10.57	10.70	+2.885%	2	2,451	-44.766%
2025-01-06	10.75	10.75	10.25	10.40	-9.329%	65	2,450	-43.173%
2025-01-03	12.00	12.00	11.47	11.47	-6.748%	80	2,412	-48.474%
2024-12-31	12.30	12.30	12.30	12.30	+0.820%	10	2,371	-51.951%
2024-12-30	12.50	12.51	12.20	12.20	+1.329%	51	2,371	-51.557%
2024-12-27	11.55	12.04	11.55	12.04	+5.614%	30	2,400	-50.914%
2024-12-26	11.00	11.40	11.00	11.40	+1.154%	22	2,408	-48.158%
2024-12-24	11.78	11.78	11.27	11.27	-5.453%	26	2,425	-47.560%
2024-12-23	11.92	11.92	11.92	11.92	+1.447%	1	2,425	-50.419%
2024-12-18	11.62	11.90	11.62	11.75	+0.427%	45	2,424	-49.702%
2024-12-17	11.70	11.70	11.60	11.70	-4.098%	45	2,411	-49.487%
2024-12-16	12.73	12.73	11.90	12.20	+5.263%	123	2,422	-51.557%
2024-12-13	11.45	11.59	11.36	11.59	+7.814%	10	2,387	-49.008%
2024-12-12	10.75	10.75	10.75	10.75	-2.273%	2	2,383	-45.023%
2024-12-11	11.50	11.50	11.00	11.00	+7.004%	42	2,383	-46.273%
2024-12-10	10.30	10.30	10.28	10.28	+11.497%	11	2,401	-42.510%
2024-12-09	9.25	9.50	9.21	9.22	-5.918%	76	2,392	-35.900%
2024-12-06	10.41	10.41	9.70	9.80	-5.769%	150	2,361	-39.694%
2024-12-05	10.43	10.65	10.40	10.40	-0.952%	23	2,361	-43.173%
2024-12-04	10.75	10.76	10.50	10.50	-4.977%	4	2,340	-43.714%
2024-12-03	10.60	11.05	10.20	11.05	+1.656%	96	2,341	-46.516%
2024-12-02	11.15	11.15	10.80	10.87	-20.657%	32	2,286	-45.630%
2024-11-29	13.70	13.70	13.70	13.70	+6.864%	20	2,266	-56.861%
2024-11-27	12.90	12.90	12.69	12.82	+0.549%	164	2,216	-53.900%
2024-11-26	12.72	12.85	12.58	12.75	+5.546%	285	2,216	-53.647%
2024-11-25	12.20	12.60	11.95	12.08	-8.485%	57	1,990	-51.076%
2024-11-22	13.20	13.20	13.20	13.20	-12.000%	4	1,984	-55.227%
2024-11-21	15.00	15.00	15.00	15.00	-6.542%	20	1,963	-60.600%
2024-11-20	15.46	16.05	15.46	16.05	+8.887%	32	1,963	-63.178%
2024-11-19	14.95	14.98	14.70	14.74	-18.111%	15	1,962	-59.905%
2024-11-18	18.00	18.00	18.00	18.00	-11.067%	10	1,969	-67.167%
2024-11-15	19.50	20.30	19.50	20.24	+4.979%	82	1,979	-70.800%
2024-11-14	19.65	19.65	19.28	19.28	+9.235%	26	1,999	-69.346%
2024-11-13	17.65	17.65	17.65	17.65	+13.651%	10	2,025	-66.516%
2024-11-08	15.53	15.53	15.53	15.53	+2.848%	20	2,031	-61.945%
2024-11-07	15.67	15.67	15.09	15.10	-8.871%	81	2,041	-60.861%
2024-11-06	17.75	17.75	16.57	16.57	+7.249%	42	2,082	-64.333%
2024-11-05	15.55	15.95	15.40	15.45	-0.579%	364	2,108	-61.748%
2024-11-04	16.90	16.90	15.15	15.54	-1.019%	562	2,119	-61.969%
2024-11-01	14.50	15.70	14.50	15.70	+10.408%	1,678	2,137	-62.357%
2024-10-31	13.50	14.80	13.35	14.22	+17.521%	51	1,818	-58.439%
2024-10-30	11.22	12.50	11.00	12.10	+80.597%	306	1,841	-51.157%
2024-10-29	6.75	6.75	6.70	6.70	-2.899%	21	1,758	-11.791%
2024-10-28	6.90	6.90	6.90	6.90	-0.576%	60	1,779	-14.348%
2024-10-25	7.00	7.01	6.94	6.94	-7.467%	120	1,839	-14.841%
2024-10-22	7.60	7.60	7.50	7.50	+8.696%	70	1,788	-21.200%
2024-10-21	6.90	6.90	6.90	6.90	-5.220%	10	1,767	-14.348%
2024-10-18	7.20	7.28	7.20	7.28	+1.111%	30	1,757	-18.819%
2024-10-17	7.20	7.20	7.20	7.20	+4.803%	1	1,742	-17.917%
2024-10-16	6.90	6.90	6.87	6.87	-5.241%	10	1,741	-13.974%
2024-10-14	7.25	7.25	7.25	7.25	-2.945%	10	1,744	-18.483%
2024-10-11	7.55	7.55	7.47	7.47	-0.665%	18	1,744	-20.884%
2024-10-10	7.50	7.52	7.50	7.52	+3.014%	10	1,735	-21.410%
2024-10-09	7.10	7.30	7.10	7.30	-6.410%	2	1,745	-19.041%
2024-10-08	7.80	7.80	7.80	7.80	+7.438%	10	1,743	-24.231%
2024-10-07	7.80	7.80	7.26	7.26	-14.387%	41	1,743	-18.595%
2024-10-04	8.18	8.50	8.18	8.48	+4.049%	24	1,740	-30.307%
2024-10-03	8.00	8.19	8.00	8.15	-2.976%	39	1,728	-27.485%
2024-10-02	8.40	8.40	8.40	8.40	-2.778%	1	1,690	-29.643%
2024-10-01	8.50	8.70	8.50	8.64	0.000%	4	1,690	-31.597%