Dark

SMCI20260116P800
SMCI Jan 16 2026 800.00 Put (SMCI260116P00800000)
option OPRA

Inactive

Sep 26, 2024

433.19+15.987%(+59.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-26	433.19	433.19	433.19	433.19	+15.987%	1	126	0.000%
2024-09-24	373.48	373.48	373.48	373.48	-1.981%	1	127	+15.987%
2024-09-16	378.77	381.03	378.70	381.03	-11.078%	3	128	+13.689%
2024-09-09	425.40	428.50	425.40	428.50	+0.234%	2	128	+1.095%
2024-09-06	427.50	427.50	427.50	427.50	+5.368%	4	130	+1.331%
2024-09-04	405.72	405.72	405.72	405.72	+5.090%	1	128	+6.771%
2024-09-03	387.24	387.24	386.07	386.07	-6.893%	2	127	+12.205%
2024-08-28	386.90	414.65	386.90	414.65	+28.653%	11	128	+4.471%
2024-08-27	328.88	328.88	322.30	322.30	+4.335%	2	131	+34.406%
2024-08-26	291.74	308.91	291.74	308.91	+9.543%	2	131	+40.232%
2024-08-22	282.00	282.00	282.00	282.00	-0.704%	1	130	+53.613%
2024-08-21	282.00	284.00	282.00	284.00	+4.163%	2	130	+52.532%
2024-08-15	272.65	272.65	272.65	272.65	-11.906%	1	130	+58.881%
2024-08-13	309.50	309.50	309.50	309.50	-7.739%	1	131	+39.964%
2024-08-07	323.65	338.00	323.65	335.46	+12.570%	8	130	+29.133%
2024-08-06	298.00	298.00	298.00	298.00	-0.802%	1	136	+45.366%
2024-08-05	300.41	300.41	300.41	300.41	+4.020%	1	137	+44.200%
2024-08-02	288.80	288.80	288.80	288.80	+7.520%	2	137	+49.997%
2024-07-30	268.60	268.60	268.60	268.60	+5.998%	1	136	+61.277%
2024-07-26	253.38	253.40	253.10	253.40	-1.439%	6	136	+70.951%
2024-07-25	275.80	275.80	257.10	257.10	+1.830%	2	135	+68.491%
2024-07-24	252.48	252.48	252.48	252.48	+9.583%	1	137	+71.574%
2024-07-22	235.76	235.76	230.40	230.40	+1.261%	3	137	+88.016%
2024-07-19	227.50	229.30	227.50	227.53	+0.057%	44	136	+90.388%
2024-07-18	225.00	227.40	225.00	227.40	+13.134%	2	116	+90.497%
2024-07-16	201.00	201.00	201.00	201.00	+3.715%	1	115	+115.517%
2024-07-12	193.80	193.80	193.80	193.80	-5.417%	1	114	+123.524%
2024-07-11	199.00	205.10	199.00	204.90	+2.144%	31	113	+111.415%
2024-07-10	200.60	200.60	200.60	200.60	+2.014%	1	82	+115.947%
2024-07-08	203.80	203.80	194.57	196.64	-9.173%	3	83	+120.296%
2024-07-05	216.50	216.50	216.50	216.50	-3.089%	2	82	+100.088%
2024-07-02	221.10	223.40	221.10	223.40	+2.949%	2	81	+93.908%
2024-06-27	217.00	217.00	217.00	217.00	-4.783%	1	81	+99.627%
2024-06-26	228.00	231.70	227.90	227.90	-0.454%	8	80	+90.079%
2024-06-25	228.94	228.94	228.94	228.94	+8.502%	1	79	+89.216%
2024-06-20	203.00	211.00	197.28	211.00	+1.687%	6	79	+105.303%
2024-06-18	212.10	212.10	207.50	207.50	-3.488%	5	71	+108.766%
2024-06-17	223.50	223.50	215.00	215.00	-4.457%	3	71	+101.484%
2024-06-14	225.03	225.03	225.03	225.03	+1.543%	2	70	+92.503%
2024-06-13	220.00	221.61	220.00	221.61	-7.276%	2	69	+95.474%
2024-06-11	239.00	239.00	239.00	239.00	-4.400%	1	69	+81.251%
2024-06-06	250.00	250.00	250.00	250.00	+8.970%	1	70	+73.276%
2024-05-30	231.00	231.00	227.70	229.42	+0.579%	3	69	+88.820%
2024-05-29	228.10	228.10	228.10	228.10	+10.140%	1	72	+89.912%
2024-05-28	207.10	207.10	207.10	207.10	-2.311%	1	72	+109.169%
2024-05-24	211.00	212.00	211.00	212.00	-4.805%	8	71	+104.335%
2024-05-23	208.50	223.25	208.50	222.70	+8.475%	7	75	+94.517%
2024-05-20	203.70	205.30	203.70	205.30	+2.139%	2	75	+111.003%
2024-05-16	199.00	201.00	199.00	201.00	+4.145%	4	74	+115.517%
2024-05-15	205.00	205.00	193.00	193.00	-14.937%	8	75	+124.451%
2024-05-08	233.88	233.88	226.89	226.89	-0.487%	4	75	+90.925%
2024-05-07	227.51	228.82	226.14	228.00	-13.653%	11	75	+89.996%
2024-05-01	263.85	264.67	263.85	264.05	+17.069%	3	73	+64.056%
2024-04-30	230.80	230.80	225.55	225.55	+0.692%	2	74	+92.059%
2024-04-29	224.00	224.00	224.00	224.00	-1.759%	1	74	+93.388%
2024-04-26	231.30	232.40	228.01	228.01	-14.884%	6	74	+89.987%
2024-04-24	250.00	267.88	250.00	267.88	+5.498%	3	74	+61.710%
2024-04-23	259.63	259.63	253.92	253.92	-10.780%	3	74	+70.601%
2024-04-22	284.20	284.60	284.20	284.60	+7.559%	2	72	+52.210%
2024-04-19	226.35	265.00	226.35	264.60	+28.447%	18	73	+63.715%
2024-04-18	204.00	206.00	204.00	206.00	-3.286%	2	58	+110.286%
2024-04-16	213.00	213.00	213.00	213.00	+2.899%	1	57	+103.376%
2024-04-15	207.00	207.00	207.00	207.00	+1.970%	1	58	+109.271%
2024-04-02	203.00	203.00	203.00	203.00	+1.551%	1	59	+113.394%
2024-03-25	204.80	204.80	199.90	199.90	-7.629%	2	60	+116.703%
2024-03-22	216.41	216.41	216.41	216.41	+0.455%	6	62	+100.171%
2024-03-21	228.00	228.00	215.43	215.43	-11.419%	3	62	+101.082%
2024-03-20	235.50	244.35	234.00	243.20	+0.691%	13	61	+78.121%
2024-03-19	235.80	251.60	235.80	241.53	+15.675%	37	62	+79.352%
2024-03-18	208.80	208.80	208.80	208.80	+3.881%	1	62	+107.466%
2024-03-15	201.00	201.00	201.00	201.00	+11.667%	2	61	+115.517%
2024-03-13	180.00	180.00	180.00	180.00	-2.703%	2	0	+140.661%
2024-03-12	188.00	188.00	185.00	185.00	-9.756%	4	0	+134.157%
2024-03-11	206.00	206.00	205.00	205.00	+10.631%	4	0	+111.312%
2024-03-08	183.00	185.30	183.00	185.30	-6.772%	6	0	+133.778%
2024-03-07	198.76	198.76	198.76	198.76	-1.506%	2	0	+117.946%
2024-03-06	201.00	201.80	200.50	201.80	-7.854%	8	0	+114.663%
2024-03-05	219.00	221.56	219.00	219.00	+9.391%	8	0	+97.804%
2024-03-04	212.00	213.00	196.90	200.20	-11.416%	40	0	+116.379%
2024-03-01	227.50	227.50	225.83	226.00	-5.637%	10	0	+91.677%
2024-02-29	237.00	239.50	236.00	239.50	-2.444%	16	0	+80.873%
2024-02-28	244.00	245.50	244.00	245.50	+3.108%	4	0	+76.452%
2024-02-27	246.00	246.00	238.10	238.10	+1.276%	28	0	+81.936%
2024-02-26	237.40	237.40	235.10	235.10	-3.648%	34	0	+84.258%
2024-02-23	239.00	249.00	239.00	244.00	+8.929%	24	0	+77.537%
2024-02-22	234.93	241.50	224.00	224.00	-20.285%	40	0	+93.388%
2024-02-21	278.57	281.00	278.57	281.00	+1.510%	6	0	+54.160%
2024-02-16	229.60	276.82	229.60	276.82	+17.796%	20	0	+56.488%
2024-02-15	246.10	246.10	235.00	235.00	-6.942%	12	0	+84.336%
2024-02-14	244.50	257.00	244.00	252.53	-4.218%	24	0	+71.540%
2024-02-12	263.60	266.90	261.80	263.65	-9.430%	5	0	+64.305%
2024-02-08	289.39	291.10	289.39	291.10	-3.096%	4	0	+48.811%
2024-02-05	300.30	300.40	300.30	300.40	0.000%	4	0	+44.204%