Dark

SMCI20260116P40
SMCI Jan 16 2026 40.00 Put (SMCI260116P00040000)
option OPRA

EOD

May 15, 2025

8.35-2.567%(-0.22)481

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	8.45	8.95	7.99	8.35	-2.567%	481	8,291	0.000%
2025-05-14	7.45	8.57	7.45	8.57	-9.884%	1,181	9,467	-2.567%
2025-05-13	10.25	10.25	9.35	9.51	-15.915%	184	9,452	-12.198%
2025-05-12	10.91	11.50	10.91	11.31	-9.880%	30	9,577	-26.172%
2025-05-09	12.60	12.60	12.55	12.55	+2.449%	52	9,572	-33.466%
2025-05-08	12.25	12.25	12.25	12.25	-9.926%	1	9,548	-31.837%
2025-05-07	13.67	13.67	13.45	13.60	+7.087%	25	9,549	-38.603%
2025-05-06	13.19	13.19	12.70	12.70	-1.090%	29	9,553	-34.252%
2025-05-05	12.30	12.84	12.30	12.84	+7.448%	4	9,533	-34.969%
2025-05-02	12.42	12.42	11.95	11.95	-3.082%	64	9,534	-30.126%
2025-05-01	12.70	12.96	12.33	12.33	-10.458%	23	9,555	-32.279%
2025-04-30	14.75	14.75	13.68	13.77	+24.054%	42	9,567	-39.361%
2025-04-29	11.30	11.30	11.10	11.10	-0.448%	104	9,563	-24.775%
2025-04-28	10.80	11.28	10.80	11.15	+0.360%	8	9,563	-25.112%
2025-04-25	11.40	11.40	11.07	11.11	-2.115%	34	9,567	-24.842%
2025-04-24	11.80	11.88	11.35	11.35	-9.706%	65	9,556	-26.432%
2025-04-23	12.14	12.57	12.10	12.57	-9.957%	29	9,558	-33.572%
2025-04-22	14.27	14.43	13.96	13.96	-7.427%	22	9,566	-40.186%
2025-04-21	14.05	15.15	14.05	15.08	+8.256%	129	9,563	-44.629%
2025-04-17	14.00	14.00	13.93	13.93	-0.571%	101	9,675	-40.057%
2025-04-16	12.82	14.20	12.82	14.01	+11.190%	19	9,675	-40.400%
2025-04-15	12.60	12.60	12.60	12.60	-3.077%	2	9,684	-33.730%
2025-04-14	12.36	13.00	12.28	13.00	-1.141%	53	9,686	-35.769%
2025-04-11	13.46	13.52	13.12	13.15	+3.299%	940	9,721	-36.502%
2025-04-10	12.73	12.73	12.73	12.73	+9.270%	50	9,324	-34.407%
2025-04-09	13.90	13.90	11.65	11.65	-22.074%	17	9,274	-28.326%
2025-04-08	12.50	14.95	12.50	14.95	+5.654%	2	9,288	-44.147%
2025-04-07	16.73	16.73	13.70	14.15	-9.930%	108	9,288	-40.989%
2025-04-04	16.20	16.98	15.59	15.71	+11.577%	500	9,263	-46.849%
2025-04-03	14.00	14.24	13.70	14.08	+11.746%	17	9,401	-40.696%
2025-04-02	12.49	12.60	12.49	12.60	-0.395%	2	9,393	-33.730%
2025-04-01	12.92	12.92	12.52	12.65	-1.938%	20	9,393	-33.992%
2025-03-31	14.00	14.00	12.90	12.90	-2.273%	329	9,392	-35.271%
2025-03-28	12.85	13.20	12.77	13.20	+4.430%	46	9,390	-36.742%
2025-03-27	12.23	12.70	12.13	12.64	+5.863%	93	9,386	-33.940%
2025-03-26	11.31	11.95	11.31	11.94	+13.175%	7	9,419	-30.067%
2025-03-25	10.20	10.55	10.20	10.55	+3.431%	9	9,417	-20.853%
2025-03-24	10.33	10.85	10.10	10.20	-0.971%	23	9,424	-18.137%
2025-03-21	11.06	11.06	10.21	10.30	-8.444%	30	9,417	-18.932%
2025-03-20	11.02	11.25	10.95	11.25	+2.459%	46	9,417	-25.778%
2025-03-19	11.85	11.85	10.75	10.98	-8.500%	67	9,453	-23.953%
2025-03-18	11.55	12.00	11.03	12.00	+13.744%	98	9,413	-30.417%
2025-03-17	10.50	10.90	10.50	10.55	-2.765%	22	9,350	-20.853%
2025-03-14	11.50	11.50	10.85	10.85	-9.583%	162	9,352	-23.041%
2025-03-13	11.20	12.00	11.20	12.00	+10.497%	52	9,345	-30.417%
2025-03-12	10.58	11.25	10.55	10.86	-6.299%	38	9,345	-23.112%
2025-03-11	12.17	12.90	11.59	11.59	-11.662%	93	9,339	-27.955%
2025-03-10	12.52	13.25	12.52	13.12	+0.768%	178	9,290	-36.357%
2025-03-07	12.85	13.67	12.85	13.02	-2.179%	78	9,459	-35.868%
2025-03-06	13.45	13.45	12.26	13.31	+8.211%	115	9,443	-37.265%
2025-03-05	11.95	12.50	11.95	12.30	+4.237%	185	9,443	-32.114%
2025-03-04	13.05	13.50	11.80	11.80	-12.398%	89	9,433	-29.237%
2025-03-03	11.75	13.47	11.75	13.47	+17.130%	2,550	9,406	-38.010%
2025-02-28	11.60	11.90	10.75	11.50	+4.545%	4,622	11,632	-27.391%
2025-02-27	9.70	11.00	9.50	11.00	+24.858%	44	10,113	-24.091%
2025-02-26	8.10	8.81	7.80	8.81	-22.035%	1,946	10,073	-5.221%
2025-02-25	10.52	11.35	10.20	11.30	+18.947%	53	9,498	-26.106%
2025-02-24	8.85	9.50	8.85	9.50	+9.195%	23	9,487	-12.105%
2025-02-21	8.04	8.70	7.99	8.70	+6.098%	174	9,473	-4.023%
2025-02-20	8.55	8.85	7.88	8.20	+0.861%	1,894	9,470	+1.829%
2025-02-19	8.00	8.75	7.57	8.13	-3.099%	1,571	8,427	+2.706%
2025-02-18	8.80	8.90	8.31	8.39	-12.604%	243	8,304	-0.477%
2025-02-14	10.09	10.12	9.60	9.60	-13.201%	258	8,316	-13.021%
2025-02-13	12.00	12.55	10.80	11.06	-7.833%	144	8,316	-24.503%
2025-02-12	11.30	12.40	11.30	12.00	-10.781%	306	8,299	-30.417%
2025-02-11	12.99	13.45	12.84	13.45	+5.906%	637	8,406	-37.918%
2025-02-10	13.82	13.82	12.70	12.70	-12.715%	107	8,366	-34.252%
2025-02-07	14.55	14.55	14.55	14.55	-4.590%	4	8,288	-42.612%
2025-02-06	15.25	15.40	15.23	15.25	-4.088%	30	8,286	-45.246%
2025-02-05	16.80	16.80	15.90	15.90	-8.092%	2	8,307	-47.484%
2025-02-04	17.93	17.93	17.27	17.30	-6.638%	8	8,307	-51.734%
2025-02-03	19.05	19.05	18.20	18.53	+9.970%	31	8,302	-54.938%
2025-01-31	16.95	16.95	16.85	16.85	-7.111%	4	8,302	-50.445%
2025-01-29	18.18	18.18	18.14	18.14	+1.058%	16	8,302	-53.969%
2025-01-28	18.05	18.05	17.62	17.95	+1.989%	42	8,286	-53.482%
2025-01-27	16.44	17.60	16.44	17.60	+16.788%	123	8,276	-52.557%
2025-01-24	15.07	15.07	15.07	15.07	-0.199%	20	8,177	-44.592%
2025-01-23	15.35	15.35	15.10	15.10	+1.003%	4	8,167	-44.702%
2025-01-22	14.28	14.95	14.28	14.95	-0.333%	14	8,167	-44.147%
2025-01-21	14.85	15.20	14.85	15.00	-2.344%	11	8,153	-44.333%
2025-01-16	15.15	15.36	15.15	15.36	-0.711%	8	8,149	-45.638%
2025-01-15	15.73	15.73	15.47	15.47	-2.704%	6	8,153	-46.025%
2025-01-14	15.29	15.95	15.29	15.90	+0.888%	2,729	8,159	-47.484%
2025-01-13	16.25	16.25	15.75	15.76	+5.067%	931	8,478	-47.018%
2025-01-10	15.00	15.00	15.00	15.00	-0.266%	20	9,055	-44.333%
2025-01-08	14.98	15.07	14.98	15.04	+6.290%	416	9,421	-44.481%
2025-01-07	13.46	14.24	13.46	14.15	+5.204%	217	9,421	-40.989%
2025-01-06	13.50	13.50	12.88	13.45	-7.241%	61	9,618	-37.918%
2025-01-03	15.80	15.80	14.50	14.50	-8.517%	220	9,587	-42.414%
2025-01-02	15.61	15.86	15.61	15.85	+1.149%	64	9,481	-47.319%
2024-12-30	15.67	15.67	15.67	15.67	+2.085%	1	9,417	-46.713%
2024-12-27	15.07	15.35	15.07	15.35	+6.228%	396	9,418	-45.603%
2024-12-26	14.43	14.45	14.43	14.45	0.000%	14	9,487	-42.215%
2024-12-24	14.65	14.65	14.30	14.45	-4.872%	6	9,496	-42.215%
2024-12-23	15.20	15.43	15.10	15.19	-2.000%	29	9,496	-45.030%
2024-12-20	15.70	15.70	15.32	15.50	-0.322%	7	9,475	-46.129%
2024-12-19	15.36	15.55	15.36	15.55	0.000%	25	9,478	-46.302%
2024-12-18	15.15	15.55	15.10	15.55	+5.495%	15	9,481	-46.302%
2024-12-17	14.74	14.74	14.74	14.74	-3.344%	10	9,485	-43.351%
2024-12-16	16.35	16.35	15.16	15.25	+5.028%	149	9,635	-45.246%
2024-12-13	14.50	14.52	14.50	14.52	+4.161%	210	9,635	-42.493%
2024-12-12	13.75	13.94	13.75	13.94	+1.014%	30	9,676	-40.100%
2024-12-11	14.00	14.30	13.80	13.80	+6.154%	5	9,677	-39.493%
2024-12-10	13.15	13.30	12.89	13.00	+8.243%	46	9,676	-35.769%
2024-12-09	11.59	12.10	11.59	12.01	-2.674%	13	9,640	-30.475%
2024-12-06	12.65	12.65	12.34	12.34	-6.727%	396	9,650	-32.334%
2024-12-04	13.60	13.60	13.23	13.23	-2.000%	25	9,816	-36.886%
2024-12-03	13.16	13.50	12.79	13.50	-1.099%	141	9,819	-38.148%
2024-12-02	15.45	15.62	13.47	13.65	-19.231%	76	9,725	-38.828%
2024-11-29	16.90	16.90	16.90	16.90	+7.987%	2	9,749	-50.592%
2024-11-27	15.90	15.90	15.65	15.65	-2.371%	2	9,748	-46.645%
2024-11-26	16.03	16.03	16.03	16.03	+5.184%	2	9,748	-47.910%
2024-11-25	15.20	15.50	15.14	15.24	-7.073%	123	9,748	-45.210%
2024-11-22	17.20	17.20	16.35	16.40	-6.017%	210	9,849	-49.085%
2024-11-21	18.90	19.00	17.45	17.45	-11.824%	9	9,750	-52.149%
2024-11-20	19.06	19.90	19.06	19.79	+9.036%	31	9,755	-57.807%
2024-11-19	20.05	20.05	18.15	18.15	-17.500%	39	9,744	-53.994%
2024-11-18	22.85	22.85	22.00	22.00	-9.465%	3	9,719	-62.045%
2024-11-15	26.25	26.25	23.68	24.30	+2.316%	180	9,720	-65.638%
2024-11-14	23.11	23.75	22.87	23.75	+9.447%	241	9,681	-64.842%
2024-11-13	21.60	22.00	21.60	21.70	+3.580%	4	9,694	-61.521%
2024-11-11	20.99	21.25	20.95	20.95	+8.775%	31	9,698	-60.143%
2024-11-08	18.80	19.26	18.80	19.26	+0.313%	22	9,709	-56.646%
2024-11-07	19.45	19.60	18.40	19.20	-7.692%	15	9,700	-56.510%
2024-11-06	21.85	22.16	20.80	20.80	+12.129%	63	9,697	-59.856%
2024-11-05	19.20	19.80	18.32	18.55	-4.085%	911	9,715	-54.987%
2024-11-04	20.50	22.28	18.83	19.34	-0.617%	853	9,311	-56.825%
2024-11-01	18.80	19.46	18.80	19.46	+10.255%	264	8,773	-57.091%
2024-10-31	17.00	19.10	16.56	17.65	+13.359%	214	8,881	-52.691%
2024-10-30	13.70	16.10	13.70	15.57	+74.944%	371	8,973	-46.371%
2024-10-29	9.20	9.23	8.90	8.90	-5.820%	128	8,982	-6.180%
2024-10-28	9.50	9.50	9.19	9.45	-1.563%	60	9,093	-11.640%
2024-10-25	9.60	9.60	9.30	9.60	+1.053%	68	9,091	-13.021%
2024-10-24	9.50	9.50	9.50	9.50	-5.941%	1	9,092	-12.105%
2024-10-23	10.10	10.30	9.98	10.10	-0.099%	543	9,092	-17.327%
2024-10-22	9.80	10.11	9.80	10.11	+8.710%	11	8,902	-17.409%
2024-10-21	9.41	9.65	9.20	9.30	-2.720%	21	8,891	-10.215%
2024-10-18	9.56	9.56	9.56	9.56	-0.417%	20	8,886	-12.657%
2024-10-17	9.14	9.60	9.14	9.60	+1.053%	35	8,880	-13.021%
2024-10-16	9.20	9.50	9.20	9.50	-1.042%	21	8,855	-12.105%
2024-10-15	9.82	9.82	9.60	9.60	-0.518%	150	8,856	-13.021%
2024-10-14	9.54	9.65	9.14	9.65	+1.579%	70	8,706	-13.472%
2024-10-11	9.70	9.90	9.50	9.50	-4.523%	396	8,679	-12.105%
2024-10-10	10.03	10.10	9.90	9.95	+2.577%	112	8,594	-16.080%
2024-10-09	9.32	9.70	9.32	9.70	-5.825%	10	8,482	-13.918%
2024-10-08	9.30	10.50	9.30	10.30	+7.292%	41	8,479	-18.932%
2024-10-07	10.60	10.60	9.46	9.60	-14.286%	157	8,457	-13.021%
2024-10-04	10.80	11.20	10.70	11.20	+5.660%	18	8,416	-25.446%
2024-10-03	10.60	10.60	10.59	10.60	-3.636%	3	8,411	-21.226%
2024-10-02	11.71	11.73	11.00	11.00	-5.172%	720	8,410	-24.091%
2024-10-01	11.10	11.60	11.10	11.60	0.000%	36	8,522	-28.017%