Dark

SMCI20260116C1200
SMCI Jan 16 2026 1200.00 Call (SMCI260116C01200000)
option OPRA

Inactive

Sep 27, 2024

22.18+9.531%(+1.93)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-27	21.00	22.18	21.00	22.18	+9.531%	40	392	0.000%
2024-09-26	21.73	21.73	18.40	20.25	-28.191%	25	389	+9.531%
2024-09-25	28.20	28.20	28.20	28.20	+8.462%	1	400	-21.348%
2024-09-24	28.55	28.55	26.00	26.00	-1.515%	4	401	-14.692%
2024-09-20	24.00	26.49	24.00	26.40	+2.326%	10	401	-15.985%
2024-09-19	25.80	25.80	25.80	25.80	+5.738%	1	403	-14.031%
2024-09-18	27.60	27.92	24.40	24.40	-6.513%	191	403	-9.098%
2024-09-17	26.10	26.10	26.10	26.10	-5.091%	1	256	-15.019%
2024-09-16	25.51	27.50	25.51	27.50	-2.551%	2	257	-19.345%
2024-09-13	28.22	28.22	28.22	28.22	+8.538%	2	258	-21.403%
2024-09-12	24.83	26.32	24.83	26.00	+9.983%	5	258	-14.692%
2024-09-11	22.25	23.64	22.25	23.64	+30.752%	2	254	-6.176%
2024-09-09	18.08	18.08	18.08	18.08	+4.088%	1	252	+22.677%
2024-09-06	17.89	18.22	17.37	17.37	-18.143%	52	252	+27.691%
2024-09-05	21.00	21.22	21.00	21.22	-3.282%	3	236	+4.524%
2024-09-04	23.00	23.00	21.92	21.94	-16.260%	12	234	+1.094%
2024-09-03	26.20	26.20	26.20	26.20	+14.410%	10	223	-15.344%
2024-08-30	27.35	27.35	21.79	22.90	-11.923%	52	234	-3.144%
2024-08-29	32.00	32.00	26.00	26.00	-7.801%	65	234	-14.692%
2024-08-28	28.00	28.20	22.00	28.20	-46.490%	31	269	-21.348%
2024-08-27	53.10	53.10	52.70	52.70	-26.397%	15	271	-57.913%
2024-08-21	72.90	72.90	71.60	71.60	+3.022%	2	256	-69.022%
2024-08-20	69.50	69.50	69.50	69.50	-3.806%	5	255	-68.086%
2024-08-19	65.00	72.25	65.00	72.25	-5.184%	5	250	-69.301%
2024-08-16	76.20	76.20	76.20	76.20	+4.527%	2	248	-70.892%
2024-08-15	65.00	72.90	65.00	72.90	+32.545%	15	248	-69.575%
2024-08-13	51.90	57.75	51.90	55.00	+13.872%	4	255	-59.673%
2024-08-12	45.75	52.25	45.75	48.30	+15.000%	15	255	-54.079%
2024-08-08	33.25	42.75	33.25	42.00	+12.631%	41	244	-47.190%
2024-08-07	50.00	50.00	33.30	37.29	-49.608%	29	276	-40.520%
2024-08-05	74.00	74.00	74.00	74.00	-10.951%	2	276	-70.027%
2024-08-02	80.00	83.10	78.00	83.10	-17.723%	44	278	-73.309%
2024-08-01	99.63	101.00	99.63	101.00	-12.174%	3	271	-78.040%
2024-07-31	120.60	121.10	115.00	115.00	+13.861%	31	273	-80.713%
2024-07-30	105.00	105.00	101.00	101.00	-12.174%	7	270	-78.040%
2024-07-29	115.00	115.00	115.00	115.00	-10.296%	1	266	-80.713%
2024-07-25	116.09	128.65	116.09	128.20	-2.137%	13	267	-82.699%
2024-07-24	143.00	143.00	131.00	131.00	-21.084%	13	269	-83.069%
2024-07-22	162.00	166.00	162.00	166.00	-7.865%	2	259	-86.639%
2024-07-19	177.60	180.17	170.00	180.17	-2.082%	24	259	-87.689%
2024-07-18	190.30	190.30	184.00	184.00	-0.541%	3	258	-87.946%
2024-07-17	191.50	191.50	185.00	185.00	-14.640%	4	255	-88.011%
2024-07-16	227.00	227.00	216.00	216.73	-4.102%	5	254	-89.766%
2024-07-15	232.80	232.80	225.00	226.00	-4.786%	4	257	-90.186%
2024-07-12	237.36	237.36	237.36	237.36	+4.564%	1	257	-90.656%
2024-07-11	233.00	233.00	224.00	227.00	-6.971%	5	257	-90.229%
2024-07-10	226.87	244.01	226.87	244.01	-2.004%	2	258	-90.910%
2024-07-09	251.05	251.05	249.00	249.00	+2.659%	2	258	-91.092%
2024-07-08	237.23	251.00	236.38	242.55	+17.395%	7	259	-90.855%
2024-07-05	207.00	207.00	206.61	206.61	+2.791%	8	261	-89.265%
2024-07-02	201.00	201.00	201.00	201.00	+3.881%	1	264	-88.965%
2024-07-01	204.60	204.60	178.00	193.49	-6.527%	5	264	-88.537%
2024-06-28	228.00	233.00	197.51	207.00	+4.545%	8	263	-89.285%
2024-06-26	214.70	214.80	198.00	198.00	-6.028%	13	263	-88.798%
2024-06-25	211.00	211.00	210.70	210.70	-0.875%	3	262	-89.473%
2024-06-24	218.00	218.00	212.00	212.56	-17.124%	4	263	-89.565%
2024-06-21	252.00	256.48	236.00	256.48	-4.299%	8	264	-91.352%
2024-06-20	325.00	325.50	268.00	268.00	-0.056%	16	263	-91.724%
2024-06-18	262.00	268.15	262.00	268.15	+9.650%	3	271	-91.729%
2024-06-17	208.00	262.69	208.00	244.55	+10.257%	10	271	-90.930%
2024-06-14	220.30	221.80	220.30	221.80	-4.376%	4	267	-90.000%
2024-06-13	185.00	236.15	185.00	231.95	+36.441%	18	267	-90.438%
2024-06-12	182.00	185.00	170.00	170.00	-1.163%	6	268	-86.953%
2024-06-11	177.00	177.00	172.00	172.00	-9.331%	2	270	-87.105%
2024-06-10	189.70	189.70	189.70	189.70	+8.623%	1	269	-88.308%
2024-06-07	175.50	175.50	174.64	174.64	-1.766%	4	269	-87.300%
2024-06-06	175.85	177.78	169.30	177.78	-8.596%	12	269	-87.524%
2024-06-05	186.10	198.40	186.10	194.50	+18.598%	4	267	-88.596%
2024-06-03	172.70	172.70	164.00	164.00	-9.141%	5	264	-86.476%
2024-05-31	190.95	194.00	180.50	180.50	-15.812%	10	263	-87.712%
2024-05-30	203.00	214.40	203.00	214.40	-1.471%	3	263	-89.655%
2024-05-29	217.20	217.60	217.20	217.60	-8.186%	2	265	-89.807%
2024-05-24	228.17	237.00	228.17	237.00	+10.233%	4	264	-90.641%
2024-05-23	280.40	280.40	215.00	215.00	-7.646%	29	265	-89.684%
2024-05-22	237.40	237.40	232.80	232.80	-6.891%	3	265	-90.473%
2024-05-21	240.30	250.07	235.60	250.03	+2.978%	7	266	-91.129%
2024-05-20	236.35	242.80	229.75	242.80	-6.759%	11	266	-90.865%
2024-05-15	247.40	260.40	244.71	260.40	+31.548%	5	267	-91.482%
2024-05-14	171.60	200.10	171.60	197.95	+11.208%	4	268	-88.795%
2024-05-13	174.90	178.00	173.90	178.00	-8.342%	3	268	-87.539%
2024-05-08	194.20	194.20	194.20	194.20	+5.543%	1	267	-88.579%
2024-05-03	179.92	187.14	179.92	184.00	+9.524%	34	267	-87.946%
2024-05-02	179.08	179.08	154.18	168.00	+1.818%	5	267	-86.798%
2024-05-01	174.00	174.00	150.10	165.00	-30.512%	40	263	-86.558%
2024-04-30	253.70	261.10	237.01	237.45	-8.320%	6	255	-90.659%
2024-04-29	248.31	259.00	248.31	259.00	+11.638%	3	253	-91.436%
2024-04-26	223.70	237.20	223.70	232.00	+17.101%	12	253	-90.440%
2024-04-25	175.07	198.12	174.92	198.12	+8.262%	92	251	-88.805%
2024-04-24	202.40	202.40	183.00	183.00	-1.028%	12	276	-87.880%
2024-04-23	190.58	190.70	181.65	184.90	+14.277%	43	266	-88.004%
2024-04-22	159.00	168.00	149.00	161.80	-3.690%	49	234	-86.292%
2024-04-19	225.00	225.00	168.00	168.00	-34.967%	18	230	-86.798%
2024-04-09	258.82	258.82	258.33	258.33	-9.039%	2	230	-91.414%
2024-04-08	284.00	284.00	284.00	284.00	-5.042%	1	230	-92.190%
2024-04-05	310.00	310.00	299.08	299.08	-12.035%	6	229	-92.584%
2024-04-04	340.00	340.00	340.00	340.00	+3.030%	1	231	-93.476%
2024-04-03	330.00	330.00	330.00	330.00	-8.840%	1	231	-93.279%
2024-04-01	362.00	362.00	362.00	362.00	-0.055%	5	231	-93.873%
2024-03-26	400.00	400.00	362.20	362.20	-7.128%	6	231	-93.876%
2024-03-25	361.28	393.35	361.28	390.00	+21.495%	6	237	-94.313%
2024-03-22	319.16	325.35	319.16	321.00	-0.573%	6	237	-93.090%
2024-03-21	310.00	342.06	310.00	322.85	+10.949%	10	235	-93.130%
2024-03-19	280.61	292.78	279.40	290.99	-18.146%	10	231	-92.378%
2024-03-18	450.00	455.50	325.40	355.50	-14.037%	15	227	-93.761%
2024-03-15	432.50	432.50	413.55	413.55	-7.390%	4	217	-94.637%
2024-03-14	483.00	483.00	446.55	446.55	-7.316%	6	0	-95.033%
2024-03-13	474.20	481.80	470.00	481.80	+5.960%	12	0	-95.396%
2024-03-12	463.50	463.50	454.70	454.70	+1.723%	4	0	-95.122%
2024-03-08	507.59	519.00	447.00	447.00	-3.664%	226	0	-95.038%
2024-03-07	446.46	464.00	436.75	464.00	+2.653%	64	0	-95.220%
2024-03-06	465.00	485.00	432.40	452.01	+14.537%	30	0	-95.093%
2024-03-05	365.00	394.64	365.00	394.64	-14.595%	4	0	-94.380%
2024-03-04	380.00	464.02	380.00	462.08	+68.747%	82	0	-95.200%
2024-03-01	288.10	288.38	273.80	273.83	+4.755%	16	0	-91.900%
2024-02-29	254.21	261.40	254.21	261.40	+15.393%	4	0	-91.515%
2024-02-28	224.70	226.53	224.70	226.53	-4.595%	4	0	-90.209%
2024-02-27	257.80	257.80	237.44	237.44	-2.545%	4	0	-90.659%
2024-02-26	262.00	262.00	242.05	243.64	-5.471%	6	0	-90.896%
2024-02-23	290.00	296.15	250.90	257.74	-24.637%	24	0	-91.394%
2024-02-22	246.65	351.85	245.30	342.00	+61.702%	42	0	-93.515%
2024-02-20	169.50	211.50	169.50	211.50	-12.603%	80	0	-89.513%
2024-02-16	364.45	364.45	242.00	242.00	-29.608%	88	0	-90.835%
2024-02-15	324.45	343.79	314.29	343.79	+21.911%	100	0	-93.548%
2024-02-14	243.00	282.00	243.00	282.00	+46.341%	28	0	-92.135%
2024-02-13	193.31	193.31	192.70	192.70	0.000%	3	0	-88.490%