Dark

SMCI20260116C110
SMCI Jan 16 2026 110.00 Call (SMCI260116C00110000)
option OPRA

EOD

May 15, 2025

2.44-15.862%(-0.46)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	2.43	2.46	2.09	2.44	-15.862%	29	2,955	0.000%
2025-05-14	2.24	2.92	2.08	2.90	+163.636%	36	2,976	-15.862%
2025-05-13	0.62	1.10	0.62	1.10	+115.686%	341	2,980	+121.818%
2025-05-12	0.49	0.51	0.49	0.51	+2.000%	62	3,174	+378.431%
2025-05-09	0.50	0.50	0.50	0.50	-19.355%	2	3,156	+388.000%
2025-05-08	0.62	0.62	0.62	0.62	0.000%	1	3,157	+293.548%
2025-05-07	0.62	0.62	0.62	0.62	-10.145%	32	3,156	+293.548%
2025-05-05	0.72	0.72	0.69	0.69	+6.154%	43	3,155	+253.623%
2025-05-02	0.65	0.65	0.65	0.65	+1.563%	2	3,125	+275.385%
2025-05-01	0.64	0.64	0.64	0.64	+1.587%	60	3,124	+281.250%
2025-04-30	0.50	0.65	0.50	0.63	-36.364%	34	3,124	+287.302%
2025-04-29	0.99	0.99	0.99	0.99	-9.174%	1	3,143	+146.465%
2025-04-28	0.99	1.09	0.97	1.09	+12.371%	44	3,142	+123.853%
2025-04-25	0.89	0.97	0.89	0.97	+21.250%	82	3,116	+151.546%
2025-04-24	0.80	0.80	0.80	0.80	+31.148%	5	3,115	+205.000%
2025-04-21	0.61	0.61	0.61	0.61	-17.568%	50	3,115	+300.000%
2025-04-17	0.74	0.74	0.74	0.74	-3.896%	60	3,005	+229.730%
2025-04-15	0.77	0.77	0.77	0.77	-14.444%	1	3,005	+216.883%
2025-04-11	0.90	0.90	0.90	0.90	-8.163%	100	3,006	+171.111%
2025-04-10	0.99	0.99	0.98	0.98	+15.294%	3	2,956	+148.980%
2025-04-04	0.85	0.85	0.85	0.85	-20.561%	2	2,953	+187.059%
2025-04-03	1.07	1.07	1.07	1.07	-16.406%	2	2,953	+128.037%
2025-04-01	1.28	1.28	1.28	1.28	+10.345%	3	2,955	+90.625%
2025-03-31	1.26	1.26	1.16	1.16	-15.328%	11	2,955	+110.345%
2025-03-28	1.37	1.37	1.37	1.37	-16.463%	2	2,955	+78.102%
2025-03-26	1.80	1.80	1.58	1.64	-26.126%	11	2,954	+48.780%
2025-03-24	2.11	2.22	2.11	2.22	+4.225%	27	2,949	+9.910%
2025-03-21	2.13	2.13	2.13	2.13	+3.902%	20	2,947	+14.554%
2025-03-18	2.15	2.15	2.05	2.05	-21.154%	11	2,957	+19.024%
2025-03-17	2.60	2.60	2.60	2.60	-3.704%	10	2,957	-6.154%
2025-03-13	2.70	2.70	2.70	2.70	-25.000%	20	2,987	-9.630%
2025-03-12	3.60	3.60	3.60	3.60	+22.034%	1	2,987	-32.222%
2025-03-11	2.80	2.95	2.80	2.95	+20.408%	2	2,987	-17.288%
2025-03-10	2.45	2.45	2.45	2.45	+2.510%	1	2,987	-0.408%
2025-03-07	2.39	2.39	2.38	2.39	-14.643%	20	2,987	+2.092%
2025-03-05	3.05	3.05	2.80	2.80	-5.085%	2	2,993	-12.857%
2025-03-04	2.87	2.95	2.87	2.95	+37.209%	7	2,993	-17.288%
2025-03-03	2.73	2.81	2.15	2.15	-30.645%	19	2,996	+13.488%
2025-02-28	2.80	3.35	2.80	3.10	-11.429%	58	2,991	-21.290%
2025-02-27	4.28	4.28	3.50	3.50	-38.053%	43	2,985	-30.286%
2025-02-26	6.10	7.20	5.35	5.65	+25.556%	44	2,995	-56.814%
2025-02-25	5.95	5.95	4.50	4.50	-35.252%	4	2,989	-45.778%
2025-02-24	6.00	7.30	6.00	6.95	-14.828%	27	2,987	-64.892%
2025-02-21	9.20	9.60	7.95	8.16	-14.555%	1,716	2,971	-70.098%
2025-02-20	8.17	11.00	8.17	9.55	+1.058%	39	2,610	-74.450%
2025-02-19	8.78	12.55	7.75	9.45	+36.957%	102	2,585	-74.180%
2025-02-18	5.00	6.90	5.00	6.90	+67.883%	111	2,564	-64.638%
2025-02-14	4.00	4.15	3.65	4.11	+45.230%	272	2,675	-40.633%
2025-02-13	2.57	3.15	2.21	2.83	+10.980%	437	2,675	-13.781%
2025-02-12	3.36	3.50	2.49	2.55	-20.313%	17	2,338	-4.314%
2025-02-11	4.09	4.50	3.20	3.20	-31.915%	58	2,339	-23.750%
2025-02-10	3.63	4.84	3.63	4.70	+67.260%	46	2,376	-48.085%
2025-02-07	2.75	2.82	2.75	2.81	+27.727%	74	2,386	-13.167%
2025-02-06	2.30	2.30	2.15	2.20	+12.821%	80	2,401	+10.909%
2025-02-05	2.05	2.05	1.95	1.95	+39.286%	58	2,389	+25.128%
2025-02-03	1.31	1.46	1.20	1.40	-22.222%	5	2,426	+74.286%
2025-01-31	1.90	1.90	1.80	1.80	+16.883%	70	2,429	+35.556%
2025-01-30	1.55	1.55	1.46	1.54	0.000%	32	2,420	+58.442%
2025-01-29	1.54	1.54	1.54	1.54	-1.282%	1	2,395	+58.442%
2025-01-27	1.90	1.90	1.52	1.56	-33.333%	173	2,395	+56.410%
2025-01-24	2.40	2.40	2.34	2.34	+4.000%	24	2,532	+4.274%
2025-01-23	2.06	2.25	2.06	2.25	0.000%	111	2,530	+8.444%
2025-01-22	1.66	2.25	1.66	2.25	+32.353%	302	2,530	+8.444%
2025-01-21	1.70	1.70	1.70	1.70	+21.429%	2	2,591	+43.529%
2025-01-17	1.40	1.40	1.40	1.40	+4.478%	42	2,591	+74.286%
2025-01-16	1.35	1.35	1.34	1.34	+1.515%	32	2,591	+82.090%
2025-01-15	1.32	1.32	1.32	1.32	0.000%	1	2,616	+84.848%
2025-01-13	1.15	1.32	1.12	1.32	-12.000%	13	2,615	+84.848%
2025-01-10	1.40	1.55	1.40	1.50	+4.167%	426	2,602	+62.667%
2025-01-08	1.40	1.48	1.40	1.44	-19.101%	7	2,517	+69.444%
2025-01-07	1.75	1.82	1.75	1.78	-11.881%	11	2,517	+37.079%
2025-01-06	2.27	2.36	2.02	2.02	+66.942%	7	2,512	+20.792%
2025-01-03	1.21	1.21	1.21	1.21	+0.833%	60	2,512	+101.653%
2025-01-02	1.20	1.20	1.20	1.20	-1.639%	1	2,504	+103.333%
2024-12-31	1.30	1.30	1.22	1.22	-8.271%	3	2,504	+100.000%
2024-12-30	1.34	1.34	1.33	1.33	-20.833%	11	2,504	+83.459%
2024-12-26	1.68	1.68	1.68	1.68	+3.067%	2	2,505	+45.238%
2024-12-24	1.30	1.85	1.30	1.63	+25.385%	47	2,528	+49.693%
2024-12-23	1.30	1.30	1.30	1.30	-6.475%	1	2,528	+87.692%
2024-12-20	1.20	1.39	1.20	1.39	+8.594%	100	2,528	+75.540%
2024-12-19	1.27	1.29	1.25	1.28	-19.497%	69	2,578	+90.625%
2024-12-18	1.52	1.59	1.52	1.59	-1.852%	32	2,519	+53.459%
2024-12-16	1.70	1.73	1.62	1.62	-19.000%	125	2,537	+50.617%
2024-12-13	2.10	2.10	2.00	2.00	-14.894%	14	2,541	+22.000%
2024-12-12	2.60	2.60	2.35	2.35	-7.843%	4	2,540	+3.830%
2024-12-11	2.55	2.55	2.55	2.55	-13.851%	1	2,540	-4.314%
2024-12-10	2.96	2.96	2.96	2.96	-29.858%	3	2,538	-17.568%
2024-12-09	4.23	4.23	3.90	4.22	+13.137%	13	2,538	-42.180%
2024-12-06	3.70	3.80	3.63	3.73	+6.571%	34	2,539	-34.584%
2024-12-05	3.50	3.50	3.50	3.50	-3.846%	1	2,553	-30.286%
2024-12-03	3.62	3.64	3.62	3.64	-13.333%	5	2,553	-32.967%
2024-12-02	3.57	4.56	3.57	4.20	+100.000%	63	2,549	-41.905%
2024-11-29	1.80	2.15	1.78	2.10	-10.638%	24	2,557	+16.190%
2024-11-27	2.35	2.35	2.35	2.35	0.000%	1	2,559	+3.830%
2024-11-26	2.40	2.50	2.35	2.35	-28.788%	24	2,559	+3.830%
2024-11-25	2.79	3.30	2.79	3.30	+65.000%	49	2,556	-26.061%
2024-11-22	1.90	2.00	1.79	2.00	+38.889%	122	2,601	+22.000%
2024-11-21	1.30	1.60	1.30	1.44	+41.176%	52	2,602	+69.444%
2024-11-20	0.91	1.10	0.91	1.02	-15.702%	31	2,601	+139.216%
2024-11-19	1.40	1.40	1.21	1.21	-2.419%	21	2,577	+101.653%
2024-11-18	1.10	1.24	1.10	1.24	+169.565%	51	2,596	+96.774%
2024-11-15	0.25	0.46	0.25	0.46	+43.750%	48	2,547	+430.435%
2024-11-14	0.29	0.34	0.27	0.32	-17.949%	100	2,545	+662.500%
2024-11-13	0.35	0.39	0.35	0.39	-7.143%	2	2,499	+525.641%
2024-11-12	0.42	0.42	0.42	0.42	-16.000%	95	2,498	+480.952%
2024-11-11	0.35	0.52	0.35	0.50	+8.696%	81	2,403	+388.000%
2024-11-08	0.43	0.48	0.43	0.46	-8.000%	30	2,341	+430.435%
2024-11-07	0.44	0.50	0.44	0.50	+21.951%	6	2,339	+388.000%
2024-11-06	0.48	0.48	0.36	0.41	-60.952%	54	2,340	+495.122%
2024-11-05	0.87	1.05	0.87	1.05	+14.130%	846	3,122	+132.381%
2024-11-04	0.80	1.00	0.80	0.92	-3.158%	17	2,541	+165.217%
2024-11-01	1.16	1.29	0.95	0.95	-28.030%	438	2,538	+156.842%
2024-10-31	1.35	1.40	1.32	1.32	-30.526%	15	2,541	+84.848%
2024-10-30	1.91	2.14	1.90	1.90	-61.224%	234	2,528	+28.421%
2024-10-29	4.90	4.90	4.90	4.90	+8.889%	3	2,579	-50.204%
2024-10-25	4.60	4.60	4.50	4.50	+12.500%	6	2,582	-45.778%
2024-10-23	3.90	4.10	3.90	4.00	0.000%	21	2,585	-39.000%
2024-10-22	3.90	4.00	3.90	4.00	-11.111%	9	2,603	-39.000%
2024-10-21	4.70	4.90	4.50	4.50	-6.250%	990	2,608	-45.778%
2024-10-18	4.80	4.80	4.80	4.80	+2.128%	94	1,919	-49.167%
2024-10-17	4.70	4.70	4.70	4.70	-7.843%	10	1,919	-48.085%
2024-10-16	4.90	5.20	4.90	5.10	+15.909%	53	1,929	-52.157%
2024-10-15	4.40	4.40	4.40	4.40	+2.326%	3	1,968	-44.545%
2024-10-14	4.30	4.30	4.30	4.30	+2.381%	3	1,971	-43.256%
2024-10-10	4.20	4.20	4.20	4.20	-0.943%	2	1,968	-41.905%
2024-10-09	4.40	4.80	4.24	4.24	+7.342%	22	1,969	-42.453%
2024-10-08	4.00	4.00	3.90	3.95	-5.502%	15	1,960	-38.228%
2024-10-07	4.20	4.40	4.18	4.18	+57.736%	20	1,960	-41.627%
2024-10-03	2.65	2.65	2.65	2.65	+1.923%	1	1,958	-7.925%
2024-10-02	2.40	2.60	2.40	2.60	+6.122%	27	1,957	-6.154%
2024-10-01	2.45	2.45	2.45	2.45	0.000%	10	1,970	-0.408%