Dark

SMCI20260116C1600
SMCI Jan 16 2026 1600.00 Call (SMCI260116C01600000)
option OPRA

Inactive

Sep 27, 2024

10.60+20.455%(+1.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-27	10.60	10.70	10.60	10.60	+20.455%	6	169	0.000%
2024-09-26	10.40	10.50	8.80	8.80	-36.000%	22	168	+20.455%
2024-09-24	13.00	13.75	13.00	13.75	+1.852%	2	167	-22.909%
2024-09-23	13.50	13.50	13.50	13.50	+12.500%	3	165	-21.481%
2024-09-20	12.00	12.00	12.00	12.00	-0.415%	2	162	-11.667%
2024-09-19	12.05	12.05	12.05	12.05	-7.308%	1	161	-12.033%
2024-09-18	13.80	13.80	13.00	13.00	+9.244%	22	160	-18.462%
2024-09-17	11.90	11.90	11.90	11.90	-6.373%	2	168	-10.924%
2024-09-12	11.90	12.75	11.90	12.71	+1.843%	24	168	-16.601%
2024-09-11	10.40	12.48	10.40	12.48	+23.687%	4	148	-15.064%
2024-09-10	9.55	10.09	9.55	10.09	+3.807%	5	146	+5.055%
2024-09-09	8.70	9.72	8.70	9.72	+10.455%	2	142	+9.053%
2024-09-06	8.80	8.80	8.80	8.80	-16.190%	4	141	+20.455%
2024-09-05	10.90	10.90	10.50	10.50	-18.351%	5	139	+0.952%
2024-09-03	13.80	13.85	12.86	12.86	+5.844%	3	138	-17.574%
2024-08-30	12.15	12.15	12.15	12.15	-9.328%	2	137	-12.757%
2024-08-29	13.40	13.40	13.40	13.40	-5.965%	1	137	-20.896%
2024-08-28	19.70	19.70	11.29	14.25	-43.000%	18	138	-25.614%
2024-08-27	25.00	25.00	25.00	25.00	-13.793%	7	136	-57.600%
2024-08-26	29.00	29.00	29.00	29.00	-23.260%	1	143	-63.448%
2024-08-23	37.79	37.79	37.79	37.79	+2.970%	2	144	-71.950%
2024-08-22	36.70	36.70	36.70	36.70	-8.250%	1	145	-71.117%
2024-08-21	36.90	40.00	36.90	40.00	+4.657%	8	146	-73.500%
2024-08-19	38.22	38.22	38.22	38.22	-2.000%	1	139	-72.266%
2024-08-16	39.00	39.00	39.00	39.00	+2.632%	2	138	-72.821%
2024-08-15	37.50	38.00	37.50	38.00	+32.635%	2	137	-72.105%
2024-08-13	28.07	28.65	28.07	28.65	+55.791%	2	138	-63.002%
2024-08-08	18.39	18.39	18.39	18.39	-11.714%	7	136	-42.360%
2024-08-07	27.90	27.90	20.80	20.83	-51.558%	8	136	-49.112%
2024-08-06	43.00	43.00	43.00	43.00	-12.245%	1	137	-75.349%
2024-08-02	50.00	50.00	49.00	49.00	-18.333%	16	136	-78.367%
2024-08-01	60.00	60.00	60.00	60.00	-19.679%	7	129	-82.333%
2024-07-31	74.70	74.70	74.70	74.70	+18.571%	1	129	-85.810%
2024-07-30	63.00	63.00	63.00	63.00	-24.551%	7	129	-83.175%
2024-07-24	83.60	83.60	83.50	83.50	-30.711%	2	125	-87.305%
2024-07-19	120.51	120.51	120.51	120.51	-1.221%	2	126	-91.204%
2024-07-18	122.00	122.00	122.00	122.00	-3.785%	1	126	-91.311%
2024-07-17	126.80	126.80	126.80	126.80	-28.362%	1	127	-91.640%
2024-07-15	177.00	177.00	177.00	177.00	+14.541%	1	127	-94.011%
2024-07-11	154.53	154.53	154.53	154.53	+9.208%	1	126	-93.140%
2024-07-03	141.50	141.50	141.50	141.50	+4.854%	1	126	-92.509%
2024-07-02	142.00	142.00	134.95	134.95	+7.616%	2	126	-92.145%
2024-07-01	125.40	125.40	125.40	125.40	-10.011%	1	128	-91.547%
2024-06-28	139.35	139.35	139.35	139.35	-5.813%	2	128	-92.393%
2024-06-25	147.95	147.95	147.95	147.95	+3.462%	1	128	-92.835%
2024-06-24	143.00	143.00	143.00	143.00	-36.921%	6	128	-92.587%
2024-06-20	226.70	226.70	226.70	226.70	+18.073%	1	128	-95.324%
2024-06-18	171.53	192.00	171.53	192.00	+56.225%	2	127	-94.479%
2024-06-13	122.90	122.90	122.90	122.90	+6.012%	1	127	-91.375%
2024-06-07	116.00	116.00	115.93	115.93	-11.605%	10	126	-90.857%
2024-06-05	131.29	131.29	131.15	131.15	+9.933%	3	130	-91.918%
2024-06-04	119.30	119.30	119.30	119.30	+7.284%	2	131	-91.115%
2024-06-03	111.20	111.20	111.20	111.20	-24.661%	1	133	-90.468%
2024-05-29	147.60	147.60	147.60	147.60	-10.762%	1	133	-92.818%
2024-05-28	179.90	179.90	165.40	165.40	-2.654%	24	134	-93.591%
2024-05-24	158.90	169.91	158.90	169.91	+13.273%	10	151	-93.761%
2024-05-23	150.00	150.00	150.00	150.00	-7.862%	1	151	-92.933%
2024-05-22	162.80	162.80	162.80	162.80	-9.025%	3	151	-93.489%
2024-05-21	178.95	178.95	178.95	178.95	+10.198%	1	148	-94.077%
2024-05-20	162.39	162.39	162.39	162.39	-8.836%	3	147	-93.473%
2024-05-16	177.75	178.13	177.75	178.13	+5.091%	11	144	-94.049%
2024-05-15	149.50	169.50	149.50	169.50	+41.984%	3	134	-93.746%
2024-05-13	119.38	119.38	119.38	119.38	-5.186%	10	133	-91.121%
2024-05-09	126.00	126.00	123.80	125.91	-6.037%	3	126	-91.581%
2024-05-07	136.00	140.50	130.00	134.00	-0.741%	11	126	-92.090%
2024-05-06	135.00	135.00	135.00	135.00	+6.753%	1	123	-92.148%
2024-05-03	126.10	126.46	126.10	126.46	+21.491%	8	123	-91.618%
2024-05-02	104.00	104.09	104.00	104.09	-13.200%	3	122	-89.817%
2024-05-01	115.95	119.92	115.95	119.92	-32.893%	4	123	-91.161%
2024-04-29	178.10	178.70	178.10	178.70	+11.236%	6	122	-94.068%
2024-04-26	140.00	160.65	140.00	160.65	+46.112%	4	127	-93.402%
2024-04-22	110.90	110.98	109.90	109.95	-3.170%	8	127	-90.359%
2024-04-19	130.80	130.80	113.55	113.55	-45.382%	31	131	-90.665%
2024-04-18	217.16	217.16	204.60	207.90	-5.928%	6	153	-94.901%
2024-04-17	221.00	221.00	221.00	221.00	+15.284%	2	151	-95.204%
2024-04-16	194.60	194.60	191.70	191.70	+7.413%	2	153	-94.471%
2024-04-15	192.00	192.00	178.47	178.47	-3.268%	4	153	-94.061%
2024-04-12	184.50	184.50	184.50	184.50	-5.771%	2	156	-94.255%
2024-04-11	195.80	195.80	195.80	195.80	+3.873%	1	156	-94.586%
2024-04-10	183.00	188.50	183.00	188.50	+4.201%	2	157	-94.377%
2024-04-09	191.40	191.40	179.09	180.90	-14.021%	4	156	-94.140%
2024-04-05	229.75	237.10	206.30	210.40	-14.593%	18	160	-94.962%
2024-04-02	246.35	246.35	246.35	246.35	-8.962%	1	160	-95.697%
2024-04-01	266.10	270.60	265.18	270.60	+7.964%	51	160	-96.083%
2024-03-28	250.00	250.64	250.00	250.64	+0.663%	2	199	-95.771%
2024-03-27	259.40	274.00	248.99	248.99	-13.785%	17	199	-95.743%
2024-03-26	300.04	300.04	288.80	288.80	-0.609%	4	202	-96.330%
2024-03-25	300.00	300.00	290.55	290.57	+18.600%	5	203	-96.352%
2024-03-21	224.49	256.75	224.00	245.00	+22.500%	11	203	-95.673%
2024-03-20	197.00	200.00	187.50	200.00	-3.846%	23	203	-94.700%
2024-03-19	205.90	215.00	204.40	208.00	-24.910%	19	205	-94.904%
2024-03-18	341.00	341.00	255.84	277.00	-15.549%	9	208	-96.173%
2024-03-15	328.00	328.00	328.00	328.00	-3.387%	4	208	-96.768%
2024-03-13	344.10	344.10	339.50	339.50	-3.960%	6	0	-96.878%
2024-03-12	351.10	363.10	351.10	353.50	+7.121%	12	0	-97.001%
2024-03-11	325.00	330.00	325.00	330.00	-7.821%	4	0	-96.788%
2024-03-08	398.00	405.10	338.90	358.00	+2.608%	24	0	-97.039%
2024-03-07	356.05	356.05	345.17	348.90	-2.651%	12	0	-96.962%
2024-03-06	362.90	374.64	358.40	358.40	+10.277%	48	0	-97.042%
2024-03-05	296.12	325.00	266.00	325.00	+1.563%	70	0	-96.738%
2024-03-04	269.70	373.00	269.70	320.00	+61.209%	224	0	-96.688%
2024-03-01	197.20	210.00	197.20	198.50	+12.810%	34	0	-94.660%
2024-02-29	166.00	198.00	166.00	175.96	+10.667%	146	0	-93.976%
2024-02-28	163.00	163.00	159.00	159.00	-8.463%	6	0	-93.333%
2024-02-27	165.00	180.00	165.00	173.70	-9.531%	66	0	-93.898%
2024-02-26	197.00	197.00	172.90	192.00	+0.893%	32	0	-94.479%
2024-02-23	230.00	265.00	174.10	190.30	-25.373%	124	0	-94.430%
2024-02-22	190.00	263.00	189.00	255.00	+97.475%	54	0	-95.843%
2024-02-21	132.30	134.35	121.56	129.13	-16.690%	26	0	-91.791%
2024-02-20	128.80	155.00	114.80	155.00	0.000%	198	0	-93.161%