Dark

SMCI20260116P60
SMCI Jan 16 2026 60.00 Put (SMCI260116P00060000)
option OPRA

EOD

May 15, 2025

21.63-1.548%(-0.34)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	23.15	23.15	21.63	21.63	-1.548%	5	4,128	0.000%
2025-05-14	20.05	22.00	20.05	21.97	-9.402%	350	4,129	-1.548%
2025-05-13	25.74	25.74	24.14	24.25	-20.230%	40	3,990	-10.804%
2025-05-07	30.40	30.40	30.40	30.40	+5.886%	1	3,961	-28.849%
2025-05-02	28.71	28.71	28.71	28.71	-1.000%	2	3,960	-24.660%
2025-05-01	29.59	29.59	29.00	29.00	-4.448%	270	3,961	-25.414%
2025-04-30	31.05	31.05	30.35	30.35	+16.061%	16	4,096	-28.731%
2025-04-29	26.22	26.44	26.15	26.15	-0.570%	1,155	4,099	-17.285%
2025-04-28	26.30	26.30	26.30	26.30	-0.567%	1	5,085	-17.757%
2025-04-25	26.87	26.87	26.45	26.45	-2.399%	6	5,085	-18.223%
2025-04-24	27.60	27.60	27.10	27.10	-4.712%	7	5,086	-20.185%
2025-04-23	28.44	28.44	28.44	28.44	-11.677%	4	5,087	-23.945%
2025-04-21	30.75	32.20	30.75	32.20	+5.057%	13	5,087	-32.826%
2025-04-17	30.84	30.84	30.65	30.65	+2.714%	13	5,099	-29.429%
2025-04-16	29.19	29.84	29.08	29.84	+8.155%	5	5,099	-27.513%
2025-04-14	27.80	27.84	27.59	27.59	+4.113%	32	5,101	-21.602%
2025-04-09	26.50	26.50	26.50	26.50	-15.335%	2	5,101	-18.377%
2025-04-08	28.25	31.30	27.95	31.30	+4.160%	21	5,101	-30.895%
2025-04-07	33.52	33.52	30.05	30.05	-6.590%	73	5,097	-28.020%
2025-04-04	32.04	33.15	32.04	32.17	+5.822%	1,176	5,128	-32.763%
2025-04-03	30.10	30.40	29.98	30.40	+9.039%	11	5,362	-28.849%
2025-04-02	28.25	28.25	27.88	27.88	-1.310%	6	5,362	-22.418%
2025-04-01	28.25	28.25	28.25	28.25	-1.499%	4	5,365	-23.434%
2025-03-28	28.50	28.68	28.50	28.68	+6.301%	202	5,365	-24.582%
2025-03-26	26.15	26.98	26.15	26.98	+8.790%	19	5,366	-19.830%
2025-03-25	24.00	24.80	24.00	24.80	+4.333%	16	5,367	-12.782%
2025-03-21	24.90	24.90	23.77	23.77	-8.082%	22	5,357	-9.003%
2025-03-19	25.86	25.86	25.86	25.86	+6.860%	1	5,353	-16.357%
2025-03-17	24.20	24.20	24.20	24.20	-1.945%	5	5,352	-10.620%
2025-03-14	25.04	25.10	24.68	24.68	-7.323%	8	5,352	-12.358%
2025-03-11	27.10	27.10	26.63	26.63	-5.433%	12	5,351	-18.776%
2025-03-10	26.99	28.19	26.89	28.16	+0.178%	14	5,347	-23.189%
2025-03-07	28.11	28.11	28.11	28.11	+0.178%	220	5,345	-23.052%
2025-03-06	27.55	28.06	27.55	28.06	+5.887%	2	5,367	-22.915%
2025-03-05	26.38	26.50	26.38	26.50	-0.935%	4	5,367	-18.377%
2025-03-04	28.62	28.62	26.75	26.75	-6.107%	5	5,363	-19.140%
2025-03-03	27.30	28.70	27.28	28.49	+16.381%	35	5,365	-24.079%
2025-02-27	22.15	24.51	22.15	24.48	+17.073%	15	5,360	-11.642%
2025-02-26	19.20	21.10	18.77	20.91	-16.360%	32	5,364	+3.443%
2025-02-25	22.75	25.00	22.75	25.00	+17.206%	15	5,357	-13.480%
2025-02-24	20.11	21.33	19.89	21.33	+7.727%	46	5,353	+1.406%
2025-02-21	18.19	20.34	17.97	19.80	+5.319%	3,196	5,354	+9.242%
2025-02-20	18.75	20.38	18.40	18.80	+0.804%	497	4,045	+15.053%
2025-02-19	18.85	19.25	17.27	18.65	-2.611%	2,104	3,842	+15.979%
2025-02-18	19.83	20.30	19.15	19.15	-13.622%	43	4,692	+12.950%
2025-02-14	22.76	22.76	22.17	22.17	-10.061%	320	4,632	-2.436%
2025-02-13	25.10	25.10	24.10	24.65	-3.333%	4	4,632	-12.252%
2025-02-12	25.70	25.80	25.00	25.50	-6.934%	33	4,636	-15.176%
2025-02-11	27.05	28.00	26.95	27.40	+3.396%	210	4,608	-21.058%
2025-02-10	28.84	28.84	26.50	26.50	-13.484%	56	4,428	-18.377%
2025-02-06	30.63	30.63	30.63	30.63	-12.235%	2	4,466	-29.383%
2025-01-29	34.90	34.90	34.69	34.90	+0.576%	264	4,468	-38.023%
2025-01-28	33.86	35.00	33.86	34.70	+1.760%	14	4,211	-37.666%
2025-01-27	33.95	34.20	33.60	34.10	+10.535%	528	4,204	-36.569%
2025-01-24	30.30	31.00	30.05	30.85	-0.097%	1,362	3,708	-29.887%
2025-01-23	30.44	30.88	30.44	30.88	+0.423%	13	3,027	-29.955%
2025-01-22	29.60	30.75	29.60	30.75	-2.381%	42	3,015	-29.659%
2025-01-17	31.31	31.69	31.20	31.50	+1.711%	8	2,973	-31.333%
2025-01-16	30.77	30.97	30.77	30.97	-1.838%	14	2,973	-30.158%
2025-01-15	31.70	31.85	31.55	31.55	-1.621%	8	2,961	-31.442%
2025-01-14	31.55	32.13	31.55	32.07	+0.281%	8	2,961	-32.554%
2025-01-13	31.86	32.15	31.85	31.98	+6.992%	100	2,955	-32.364%
2025-01-10	30.25	30.25	29.89	29.89	-1.775%	28	2,945	-27.635%
2025-01-08	30.43	30.43	30.43	30.43	+9.303%	1	2,931	-28.919%
2025-01-06	28.00	28.00	27.70	27.84	-10.482%	28	2,931	-22.306%
2025-01-03	31.82	31.82	31.10	31.10	-1.270%	24	2,959	-30.450%
2024-12-30	31.85	31.85	31.50	31.50	+0.929%	7	2,961	-31.333%
2024-12-27	30.30	31.21	30.30	31.21	+1.761%	30	2,958	-30.695%
2024-12-23	30.67	30.67	30.67	30.67	-0.744%	10	2,943	-29.475%
2024-12-20	30.90	30.90	30.90	30.90	-0.803%	25	2,953	-30.000%
2024-12-19	31.15	31.15	31.15	31.15	+3.488%	10	2,978	-30.562%
2024-12-18	30.10	30.10	30.10	30.10	+0.166%	10	2,988	-28.140%
2024-12-16	31.69	31.69	30.05	30.05	+4.631%	6	2,998	-28.020%
2024-12-13	28.90	29.25	28.70	28.72	+7.485%	240	2,998	-24.687%
2024-12-10	26.55	26.72	26.55	26.72	+11.566%	6	3,067	-19.049%
2024-12-09	23.80	24.20	23.80	23.95	-3.232%	33	3,071	-9.687%
2024-12-06	25.77	25.77	24.75	24.75	-6.850%	90	3,050	-12.606%
2024-12-04	26.92	26.92	26.57	26.57	+2.192%	9	3,092	-18.592%
2024-12-03	25.70	26.00	25.44	26.00	-2.985%	7	3,093	-16.808%
2024-12-02	28.22	28.22	26.41	26.80	-12.902%	138	3,096	-19.291%
2024-11-29	31.47	31.47	30.77	30.77	+1.384%	56	3,089	-29.704%
2024-11-26	30.35	30.35	30.35	30.35	+4.764%	3	3,089	-28.731%
2024-11-25	29.80	29.80	28.97	28.97	-6.819%	49	3,092	-25.337%
2024-11-22	31.09	31.09	31.09	31.09	-11.171%	4	3,092	-30.428%
2024-11-21	34.99	35.00	34.99	35.00	+1.744%	100	3,090	-38.200%
2024-11-19	36.88	36.88	34.34	34.40	-19.381%	15	3,090	-37.122%
2024-11-15	44.03	44.03	42.67	42.67	+1.959%	280	3,091	-49.309%
2024-11-14	43.00	43.23	41.85	41.85	+5.151%	22	3,231	-48.315%
2024-11-13	39.80	39.80	39.80	39.80	+2.683%	177	3,243	-45.653%
2024-11-12	39.70	39.70	38.31	38.76	-2.930%	116	3,263	-44.195%
2024-11-11	39.93	39.93	39.93	39.93	+10.917%	100	3,379	-45.830%
2024-11-08	36.50	36.50	36.00	36.00	-0.854%	20	3,479	-39.917%
2024-11-07	36.30	36.95	36.25	36.31	-8.424%	53	3,489	-40.430%
2024-11-06	39.67	39.81	39.65	39.65	+13.383%	20	3,466	-45.448%
2024-11-05	36.85	36.85	34.97	34.97	-1.521%	5	3,486	-38.147%
2024-11-04	35.95	35.95	35.00	35.51	+1.894%	30	3,491	-39.088%
2024-11-01	35.50	35.50	34.85	34.85	+3.107%	80	3,511	-37.934%
2024-10-31	34.39	34.39	33.80	33.80	+9.633%	11	3,551	-36.006%
2024-10-30	30.20	30.90	28.40	30.83	+48.221%	86	3,560	-29.841%
2024-10-29	21.55	21.55	20.80	20.80	-3.256%	4	3,520	+3.990%
2024-10-28	21.50	21.50	21.50	21.50	0.000%	6	3,518	+0.605%
2024-10-25	21.50	21.50	21.50	21.50	-7.407%	6	3,524	+0.605%
2024-10-23	22.60	23.22	22.60	23.22	+0.957%	2	3,527	-6.848%
2024-10-22	22.50	23.00	22.50	23.00	+6.531%	21	3,525	-5.957%
2024-10-21	21.80	21.80	21.25	21.59	-1.864%	17	3,504	+0.185%
2024-10-18	22.00	22.00	22.00	22.00	-0.452%	4	3,497	-1.682%
2024-10-17	22.10	22.10	22.10	22.10	+1.376%	169	3,495	-2.127%
2024-10-11	21.82	21.82	21.80	21.80	+0.230%	24	3,466	-0.780%
2024-10-07	21.75	21.75	21.75	21.75	-10.124%	25	3,454	-0.552%
2024-10-04	24.20	24.20	24.20	24.20	-0.412%	2	3,429	-10.620%
2024-10-01	25.20	25.20	24.30	24.30	0.000%	2	3,428	-10.988%