Dark

SMCI20260116C1840
SMCI Jan 16 2026 1840.00 Call (SMCI260116C01840000)
option OPRA

Inactive

Sep 30, 2024

7.48+0.945%(+0.07)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-30	8.00	8.60	7.40	7.48	+0.945%	19	730	0.000%
2024-09-27	6.70	7.80	6.70	7.41	+10.597%	42	728	+0.945%
2024-09-26	10.60	10.80	6.10	6.70	-35.577%	87	723	+11.642%
2024-09-25	10.30	10.50	10.24	10.40	+6.122%	54	741	-28.077%
2024-09-24	9.60	10.10	9.00	9.80	+4.478%	46	706	-23.673%
2024-09-23	8.80	10.10	8.80	9.38	+9.070%	11	707	-20.256%
2024-09-20	8.30	8.60	8.30	8.60	+6.173%	10	712	-13.023%
2024-09-19	8.80	8.80	7.95	8.10	-9.193%	26	714	-7.654%
2024-09-18	9.80	9.80	8.92	8.92	+5.437%	15	724	-16.143%
2024-09-17	8.55	8.55	8.20	8.46	-11.599%	5	724	-11.584%
2024-09-16	8.56	9.57	8.56	9.57	-1.340%	11	726	-21.839%
2024-09-13	10.00	10.20	9.70	9.70	+8.989%	58	721	-22.887%
2024-09-12	8.32	9.00	8.32	8.90	0.000%	3	717	-15.955%
2024-09-11	7.40	8.90	7.20	8.90	+28.986%	7	717	-15.955%
2024-09-10	6.55	6.90	6.55	6.90	+3.139%	62	720	+8.406%
2024-09-09	5.80	6.80	5.70	6.69	+13.390%	11	659	+11.809%
2024-09-06	6.40	6.40	5.70	5.90	-16.667%	30	659	+26.780%
2024-09-05	7.09	7.10	6.90	7.08	-4.195%	4	656	+5.650%
2024-09-04	7.10	7.65	7.10	7.39	-15.057%	10	655	+1.218%
2024-09-03	7.90	9.10	7.90	8.70	+14.474%	12	650	-14.023%
2024-08-30	9.64	9.64	7.20	7.60	-13.143%	190	690	-1.579%
2024-08-29	11.45	11.75	8.75	8.75	-9.794%	42	690	-14.514%
2024-08-28	18.00	18.00	7.47	9.70	-51.256%	293	685	-22.887%
2024-08-27	17.50	20.30	17.50	19.90	-3.398%	8	790	-62.412%
2024-08-26	25.50	25.50	20.30	20.60	-21.970%	20	794	-63.689%
2024-08-23	26.80	27.70	25.70	26.40	-4.105%	20	797	-71.667%
2024-08-22	29.30	29.30	27.52	27.53	-3.063%	10	802	-72.830%
2024-08-21	28.90	29.00	28.30	28.40	+2.899%	7	802	-73.662%
2024-08-20	27.80	27.80	26.82	27.60	-4.828%	48	802	-72.899%
2024-08-19	28.90	29.00	26.30	29.00	-0.685%	53	780	-74.207%
2024-08-16	30.49	30.49	27.70	29.20	-1.017%	34	730	-74.384%
2024-08-15	22.50	30.00	21.60	29.50	+43.902%	18	730	-74.644%
2024-08-14	20.20	20.50	19.67	20.50	+5.670%	26	740	-63.512%
2024-08-13	18.50	20.80	18.50	19.40	+16.867%	35	717	-61.443%
2024-08-12	15.89	18.00	15.89	16.60	+25.758%	47	699	-54.940%
2024-08-09	12.80	13.20	12.40	13.20	-5.036%	158	672	-43.333%
2024-08-08	13.30	15.70	11.80	13.90	+15.833%	115	661	-46.187%
2024-08-07	18.50	19.00	12.00	12.00	-64.706%	48	610	-37.667%
2024-08-06	29.90	34.00	29.80	34.00	+2.102%	40	580	-78.000%
2024-08-05	27.70	35.00	25.00	33.30	-9.314%	52	564	-77.538%
2024-08-02	39.17	39.17	34.50	36.72	-20.174%	25	541	-79.630%
2024-08-01	48.50	48.50	46.00	46.00	-13.338%	7	535	-83.739%
2024-07-31	55.50	55.50	52.80	53.08	+12.172%	9	528	-85.908%
2024-07-30	52.00	52.00	46.00	47.32	-16.982%	12	525	-84.193%
2024-07-29	61.00	62.21	57.00	57.00	-10.602%	14	522	-86.877%
2024-07-26	60.00	63.76	60.00	63.76	+6.980%	12	519	-88.269%
2024-07-25	60.00	61.20	54.68	59.60	-8.308%	15	516	-87.450%
2024-07-24	75.00	75.00	64.74	65.00	-23.529%	25	507	-88.492%
2024-07-23	84.00	87.00	83.60	85.00	-0.410%	8	500	-91.200%
2024-07-22	88.00	88.00	82.45	85.35	-10.252%	5	498	-91.236%
2024-07-19	95.40	95.90	94.18	95.10	+6.376%	12	494	-92.135%
2024-07-18	99.50	99.50	88.50	89.40	-12.908%	12	491	-91.633%
2024-07-17	107.90	107.90	99.00	102.65	-14.208%	35	494	-92.713%
2024-07-16	121.40	121.40	119.65	119.65	-5.787%	8	481	-93.748%
2024-07-15	153.00	153.00	123.20	127.00	-5.443%	19	480	-94.110%
2024-07-12	124.68	140.00	124.68	134.31	+9.596%	26	470	-94.431%
2024-07-11	123.06	128.70	121.83	122.55	-6.379%	17	465	-93.896%
2024-07-10	126.87	137.00	126.23	130.90	+1.237%	21	455	-94.286%
2024-07-09	145.00	145.00	129.30	129.30	-2.782%	4	446	-94.215%
2024-07-08	135.00	138.32	125.89	133.00	+16.564%	23	444	-94.376%
2024-07-03	114.10	114.10	114.10	114.10	+0.564%	1	430	-93.444%
2024-07-02	112.00	113.46	112.00	113.46	+6.696%	2	430	-93.407%
2024-07-01	104.00	106.34	98.00	106.34	-6.555%	4	430	-92.966%
2024-06-28	131.62	131.72	112.40	113.80	-14.929%	24	429	-93.427%
2024-06-27	117.90	133.77	117.90	133.77	+20.840%	4	429	-94.408%
2024-06-26	117.00	122.00	108.80	110.70	-8.512%	86	427	-93.243%
2024-06-25	122.00	122.00	121.00	121.00	0.000%	3	378	-93.818%
2024-06-24	132.63	134.80	116.00	121.00	-19.333%	11	377	-93.818%
2024-06-21	150.00	154.30	150.00	150.00	-5.631%	30	375	-95.013%
2024-06-20	179.00	204.90	155.00	158.95	+2.548%	35	371	-95.294%
2024-06-18	158.30	161.00	150.50	155.00	-0.064%	50	375	-95.174%
2024-06-17	132.75	155.10	131.40	155.10	+29.142%	8	375	-95.177%
2024-06-14	118.70	120.10	118.70	120.10	-10.172%	4	374	-93.772%
2024-06-13	100.00	133.70	100.00	133.70	+45.342%	16	375	-94.405%
2024-06-12	98.50	98.83	91.99	91.99	-4.177%	4	374	-91.869%
2024-06-11	96.00	96.00	96.00	96.00	-2.439%	1	375	-92.208%
2024-06-10	98.40	98.40	98.40	98.40	+1.120%	1	375	-92.398%
2024-06-07	97.80	97.80	97.10	97.31	-0.420%	6	375	-92.313%
2024-06-06	93.00	97.72	93.00	97.72	-7.881%	3	377	-92.345%
2024-06-05	108.00	108.00	104.30	106.08	+14.065%	3	376	-92.949%
2024-06-04	93.20	93.20	93.00	93.00	+2.254%	2	375	-91.957%
2024-06-03	92.65	93.00	89.92	90.95	-5.260%	4	374	-91.776%
2024-05-31	103.00	103.00	95.00	96.00	-19.665%	6	372	-92.208%
2024-05-30	112.40	119.50	112.40	119.50	-1.240%	6	371	-93.741%
2024-05-29	124.00	124.00	121.00	121.00	-9.173%	15	372	-93.818%
2024-05-28	133.22	133.22	133.22	133.22	-4.502%	1	362	-94.385%
2024-05-24	139.50	139.50	139.50	139.50	+8.984%	4	361	-94.638%
2024-05-23	155.00	161.60	128.00	128.00	-4.406%	7	359	-94.156%
2024-05-22	133.90	133.90	133.90	133.90	-6.722%	2	359	-94.414%
2024-05-21	143.55	143.55	143.55	143.55	+3.273%	1	357	-94.789%
2024-05-20	138.00	139.00	138.00	139.00	-4.697%	2	357	-94.619%
2024-05-17	145.85	145.85	145.85	145.85	-2.167%	4	358	-94.871%
2024-05-16	143.95	156.00	143.95	149.08	+0.696%	11	358	-94.983%
2024-05-15	116.65	148.05	116.29	148.05	+42.356%	12	360	-94.948%
2024-05-14	107.50	107.50	104.00	104.00	+3.586%	2	352	-92.808%
2024-05-10	106.00	106.00	100.40	100.40	-2.049%	12	353	-92.550%
2024-05-09	101.23	102.50	101.23	102.50	-5.790%	2	357	-92.702%
2024-05-08	114.50	114.50	108.80	108.80	+1.682%	5	357	-93.125%
2024-05-07	107.00	107.00	107.00	107.00	-0.926%	1	357	-93.009%
2024-05-06	108.00	108.00	108.00	108.00	+8.521%	3	357	-93.074%
2024-05-03	103.20	103.20	99.50	99.52	+16.031%	20	357	-92.484%
2024-05-02	85.00	86.78	82.50	85.77	-3.434%	16	360	-91.279%
2024-05-01	94.80	96.55	78.90	88.82	-35.535%	43	358	-91.578%
2024-04-30	145.83	145.83	136.72	137.78	-7.437%	6	366	-94.571%
2024-04-29	143.00	148.85	143.00	148.85	+11.082%	5	364	-94.975%
2024-04-26	134.00	134.00	134.00	134.00	+40.919%	2	363	-94.418%
2024-04-24	108.30	108.30	95.09	95.09	-13.397%	2	363	-92.134%
2024-04-23	109.80	109.80	109.80	109.80	+22.819%	1	363	-93.188%
2024-04-22	88.50	89.40	77.86	89.40	-2.720%	11	363	-91.633%
2024-04-19	131.84	131.84	91.15	91.90	-48.802%	282	360	-91.861%
2024-04-18	180.00	180.00	179.50	179.50	-1.238%	2	95	-95.833%
2024-04-17	189.20	209.35	181.75	181.75	-2.646%	26	94	-95.884%
2024-04-16	158.56	186.69	158.00	186.69	+24.676%	7	74	-95.993%
2024-04-15	164.41	164.41	149.74	149.74	-2.608%	3	73	-95.005%
2024-04-12	154.00	155.00	150.70	153.75	-5.675%	12	75	-95.135%
2024-04-11	159.00	166.80	159.00	163.00	+6.536%	3	73	-95.411%
2024-04-10	153.00	153.00	153.00	153.00	+3.169%	1	71	-95.111%
2024-04-09	155.00	155.00	148.30	148.30	-11.768%	8	71	-94.956%
2024-04-08	163.50	168.08	161.29	168.08	-5.200%	5	68	-95.550%
2024-04-05	196.90	196.90	177.30	177.30	-5.410%	8	66	-95.781%
2024-04-04	219.00	219.00	187.44	187.44	-16.445%	13	66	-96.009%
2024-04-03	197.10	224.33	197.10	224.33	+11.054%	3	66	-96.666%
2024-04-02	209.90	209.90	201.10	202.00	-14.714%	4	65	-96.297%
2024-04-01	232.10	236.85	232.10	236.85	+7.708%	2	66	-96.842%
2024-03-28	210.00	219.90	210.00	219.90	+5.670%	3	63	-96.598%
2024-03-27	224.00	224.00	208.10	208.10	-6.723%	9	63	-96.406%
2024-03-26	273.00	273.00	223.10	223.10	-12.165%	4	59	-96.647%
2024-03-25	250.00	258.00	242.00	254.00	+20.952%	12	58	-97.055%
2024-03-21	185.40	219.40	185.40	210.00	+28.834%	11	53	-96.438%
2024-03-20	173.00	173.00	160.00	163.00	-10.685%	14	49	-95.411%
2024-03-19	180.00	185.00	175.00	182.50	-23.958%	19	42	-95.901%
2024-03-18	310.10	310.10	216.00	240.00	-10.448%	6	30	-96.883%
2024-03-15	284.00	284.00	268.00	268.00	-11.842%	8	25	-97.209%
2024-03-14	317.00	317.90	286.10	304.00	-7.317%	16	0	-97.539%
2024-03-13	296.73	328.00	296.73	328.00	+6.494%	52	0	-97.720%
2024-03-12	315.00	315.00	308.00	308.00	+8.070%	6	0	-97.571%
2024-03-11	255.40	285.00	255.40	285.00	0.000%	4	0	-97.375%