Dark

SMCI20260116C20
SMCI Jan 16 2026 20.00 Call (SMCI260116C00020000)
option OPRA

EOD

May 15, 2025

26.20-2.675%(-0.72)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	25.60	27.00	23.75	26.20	-2.675%	11	3,376	0.000%
2025-05-14	28.05	28.05	25.43	26.92	+28.804%	117	3,378	-2.675%
2025-05-13	17.84	21.13	17.84	20.90	+29.332%	38	3,388	+25.359%
2025-05-12	17.30	17.30	15.74	16.16	+11.448%	38	3,384	+62.129%
2025-05-09	14.90	14.90	14.20	14.50	-4.037%	72	3,387	+80.690%
2025-05-08	14.95	15.51	14.95	15.11	+9.097%	38	3,418	+73.395%
2025-05-07	14.52	14.52	13.85	13.85	-14.241%	5	3,421	+89.170%
2025-05-06	15.04	16.15	15.04	16.15	-4.154%	19	3,420	+62.229%
2025-05-02	16.25	16.85	15.94	16.85	+6.309%	86	3,407	+55.490%
2025-05-01	15.16	16.51	15.16	15.85	+8.562%	27	3,410	+65.300%
2025-04-30	13.10	14.60	13.10	14.60	-24.156%	96	3,419	+79.452%
2025-04-29	19.59	19.59	19.25	19.25	0.000%	2	3,430	+36.104%
2025-04-28	20.05	20.05	19.25	19.25	+0.260%	2	3,430	+36.104%
2025-04-25	18.35	19.20	18.35	19.20	+3.784%	4	3,428	+36.458%
2025-04-24	17.33	18.54	17.33	18.50	+8.824%	8	3,426	+41.622%
2025-04-23	17.20	17.55	17.00	17.00	+30.268%	9	3,428	+54.118%
2025-04-21	14.37	14.37	13.05	13.05	-13.000%	25	3,426	+100.766%
2025-04-17	15.00	15.00	15.00	15.00	-10.979%	7	3,424	+74.667%
2025-04-16	16.77	16.85	16.77	16.85	-0.296%	3	3,424	+55.490%
2025-04-15	17.10	17.50	16.61	16.90	+0.595%	21	3,424	+55.030%
2025-04-14	18.09	18.09	16.80	16.80	-0.119%	7	3,411	+55.952%
2025-04-11	16.82	16.82	16.82	16.82	-1.924%	2	3,405	+55.767%
2025-04-10	18.11	18.25	17.09	17.15	-13.296%	30	3,405	+52.770%
2025-04-09	16.10	19.95	16.10	19.78	+25.587%	67	3,398	+32.457%
2025-04-08	18.50	18.55	15.45	15.75	-6.528%	18	3,365	+66.349%
2025-04-07	14.00	17.00	14.00	16.85	+17.832%	25	3,370	+55.490%
2025-04-04	13.85	14.30	13.15	14.30	-10.625%	64	3,368	+83.217%
2025-04-03	16.08	16.10	15.51	16.00	-11.357%	19	3,376	+63.750%
2025-04-02	18.70	18.70	18.05	18.05	-2.432%	20	3,378	+45.152%
2025-04-01	18.50	18.50	18.50	18.50	+3.933%	1	3,378	+41.622%
2025-03-31	16.50	18.00	16.50	17.80	0.000%	36	3,378	+47.191%
2025-03-28	19.22	19.22	17.50	17.80	-2.466%	146	3,375	+47.191%
2025-03-27	19.38	19.90	18.25	18.25	-10.539%	59	3,373	+43.562%
2025-03-26	22.80	22.80	20.00	20.40	-12.258%	32	3,333	+28.431%
2025-03-25	25.40	26.02	23.25	23.25	-5.295%	55	3,333	+12.688%
2025-03-24	23.90	24.55	22.96	24.55	-2.074%	30	3,327	+6.721%
2025-03-21	24.00	25.07	24.00	25.07	+8.154%	26	3,319	+4.507%
2025-03-20	23.20	23.26	23.18	23.18	+3.807%	14	3,323	+13.028%
2025-03-19	22.33	22.33	22.33	22.33	-4.573%	1	3,318	+17.331%
2025-03-18	23.80	23.80	23.40	23.40	-4.294%	2	3,318	+11.966%
2025-03-17	25.89	25.89	24.45	24.45	-1.132%	2	3,318	+7.157%
2025-03-14	23.71	25.00	23.71	24.73	-7.344%	26	3,319	+5.944%
2025-03-12	27.22	27.22	26.20	26.69	+7.838%	38	3,321	-1.836%
2025-03-11	21.10	24.75	21.10	24.75	+16.745%	30	3,288	+5.859%
2025-03-10	22.40	22.65	21.20	21.20	-1.119%	13	3,284	+23.585%
2025-03-07	20.80	21.44	19.50	21.44	+3.077%	78	3,287	+22.201%
2025-03-06	20.00	23.07	19.82	20.80	-7.432%	42	3,275	+25.962%
2025-03-05	24.00	24.00	22.47	22.47	-3.147%	13	3,265	+16.600%
2025-03-04	19.00	23.20	19.00	23.20	+14.568%	57	3,270	+12.931%
2025-03-03	23.00	23.85	20.25	20.25	-18.016%	21	3,271	+29.383%
2025-02-28	23.63	26.10	23.63	24.70	-5.545%	8	3,260	+6.073%
2025-02-27	31.50	31.50	26.15	26.15	-23.088%	17	3,259	+0.191%
2025-02-26	37.00	37.50	34.00	34.00	+21.429%	40	3,267	-22.941%
2025-02-25	30.45	32.41	27.35	28.00	-20.680%	71	3,262	-6.429%
2025-02-24	37.85	38.15	34.10	35.30	-10.178%	108	3,260	-25.779%
2025-02-21	42.50	42.50	39.00	39.30	-6.960%	24	3,286	-33.333%
2025-02-20	41.35	45.20	38.45	42.24	-1.767%	62	3,286	-37.973%
2025-02-19	40.00	48.95	37.80	43.00	+9.974%	222	3,287	-39.070%
2025-02-18	35.00	39.10	35.00	39.10	+24.920%	105	3,306	-32.992%
2025-02-14	28.00	31.30	27.80	31.30	+20.477%	146	3,369	-16.294%
2025-02-13	23.50	26.50	22.00	25.98	+9.713%	145	3,369	+0.847%
2025-02-12	26.00	26.60	23.00	23.68	+0.467%	291	3,389	+10.642%
2025-02-11	25.40	26.30	23.40	23.57	-10.380%	69	3,481	+11.158%
2025-02-10	22.80	26.80	22.64	26.30	+25.238%	160	3,479	-0.380%
2025-02-07	20.29	21.00	20.00	21.00	+11.702%	96	3,471	+24.762%
2025-02-06	18.45	18.80	18.35	18.80	+11.905%	75	3,489	+39.362%
2025-02-05	15.80	16.91	15.80	16.80	+13.898%	29	3,422	+55.952%
2025-02-04	14.05	14.75	14.05	14.75	+11.742%	15	3,424	+77.627%
2025-02-03	12.75	13.40	12.30	13.20	-8.014%	71	3,426	+98.485%
2025-01-31	14.65	15.64	14.34	14.35	-1.034%	284	3,390	+82.578%
2025-01-30	14.45	14.65	14.15	14.50	+2.113%	52	3,462	+80.690%
2025-01-29	14.50	14.50	13.90	14.20	-0.560%	10	3,428	+84.507%
2025-01-28	14.80	14.85	13.80	14.28	-0.833%	93	3,418	+83.473%
2025-01-27	14.28	16.85	14.28	14.40	-22.788%	180	3,411	+81.944%
2025-01-24	19.10	19.50	18.65	18.65	+0.920%	232	3,362	+40.483%
2025-01-23	18.14	18.65	18.08	18.48	-0.645%	171	3,275	+41.775%
2025-01-22	18.90	19.60	18.60	18.60	+6.897%	21	3,109	+40.860%
2025-01-21	16.50	17.58	16.50	17.40	+9.434%	16	3,106	+50.575%
2025-01-17	16.29	16.55	15.40	15.90	-3.636%	246	3,202	+64.780%
2025-01-16	16.50	16.50	16.50	16.50	+2.484%	6	3,202	+58.788%
2025-01-15	16.30	16.30	16.00	16.10	+1.899%	84	3,202	+62.733%
2025-01-14	15.90	15.93	15.80	15.80	0.000%	3	3,192	+65.823%
2025-01-13	16.05	16.05	14.50	15.80	-12.755%	19	3,189	+65.823%
2025-01-10	17.00	18.11	17.00	18.11	+2.898%	20	3,179	+44.671%
2025-01-08	17.80	17.80	17.00	17.60	-7.124%	12	3,170	+48.864%
2025-01-07	20.10	20.80	18.95	18.95	-8.321%	23	3,170	+38.259%
2025-01-06	22.80	22.80	20.51	20.67	+19.826%	82	3,165	+26.754%
2025-01-03	15.60	17.25	15.60	17.25	+11.650%	18	3,122	+51.884%
2025-01-02	16.26	16.26	15.38	15.45	-1.905%	40	3,113	+69.579%
2024-12-31	15.70	15.75	15.25	15.75	-1.563%	20	3,157	+66.349%
2024-12-30	15.83	16.55	15.70	16.00	-7.514%	63	3,157	+63.750%
2024-12-27	17.80	17.80	16.95	17.30	-8.223%	32	3,116	+51.445%
2024-12-26	18.98	18.98	18.85	18.85	-1.874%	8	3,128	+38.992%
2024-12-24	17.65	20.20	17.65	19.21	+12.142%	34	3,117	+36.387%
2024-12-23	17.45	17.45	17.01	17.13	+0.765%	10	3,117	+52.948%
2024-12-20	17.84	17.84	17.00	17.00	0.000%	8	3,110	+54.118%
2024-12-19	17.20	17.50	16.38	17.00	-7.859%	60	3,115	+54.118%
2024-12-18	18.59	19.76	18.45	18.45	-2.639%	10	3,069	+42.005%
2024-12-17	19.00	19.25	18.95	18.95	+0.531%	6	3,064	+38.259%
2024-12-16	18.45	20.38	18.45	18.85	-12.731%	143	3,059	+38.992%
2024-12-13	21.80	21.80	21.10	21.60	-6.655%	82	2,999	+21.296%
2024-12-12	24.72	24.72	23.14	23.14	-1.532%	10	3,022	+13.224%
2024-12-11	23.50	23.50	23.50	23.50	-10.305%	1	3,017	+11.489%
2024-12-10	27.50	27.50	25.15	26.20	-9.655%	62	3,019	0.000%
2024-12-09	31.50	31.65	29.00	29.00	+0.346%	79	3,022	-9.655%
2024-12-06	26.90	29.30	26.90	28.90	+7.635%	134	3,013	-9.343%
2024-12-05	27.30	27.30	26.45	26.85	+0.940%	33	3,018	-2.421%
2024-12-04	26.50	27.10	25.48	26.60	+1.721%	97	3,020	-1.504%
2024-12-03	28.88	31.00	26.15	26.15	-4.212%	118	3,025	+0.191%
2024-12-02	23.04	29.40	22.00	27.30	+41.085%	198	3,023	-4.029%
2024-11-29	18.00	19.35	17.95	19.35	-9.368%	36	3,051	+35.401%
2024-11-27	21.00	21.35	20.80	21.35	+3.140%	14	3,061	+22.717%
2024-11-26	22.40	22.40	20.50	20.70	-15.510%	119	3,061	+26.570%
2024-11-25	22.00	25.00	21.45	24.50	+26.289%	73	3,057	+6.939%
2024-11-22	18.35	20.61	18.20	19.40	+14.118%	354	3,051	+35.052%
2024-11-21	14.95	17.00	14.43	17.00	+25.000%	140	2,945	+54.118%
2024-11-20	13.90	14.30	12.90	13.60	-10.231%	138	2,935	+92.647%
2024-11-19	14.52	16.25	13.30	15.15	+37.978%	191	2,815	+72.937%
2024-11-18	15.31	15.31	9.49	10.98	+29.941%	358	2,737	+138.616%
2024-11-15	7.60	8.45	7.10	8.45	+12.968%	140	2,704	+210.059%
2024-11-14	7.15	7.75	6.77	7.48	-13.023%	492	2,683	+250.267%
2024-11-13	9.35	9.35	8.60	8.60	-10.881%	290	2,409	+204.651%
2024-11-12	10.27	10.57	9.60	9.65	-7.212%	118	2,228	+171.503%
2024-11-11	10.08	11.15	9.30	10.40	-11.111%	79	2,139	+151.923%
2024-11-08	12.80	12.80	11.25	11.70	-6.400%	186	2,096	+123.932%
2024-11-07	10.30	12.77	10.20	12.50	+18.036%	235	2,038	+109.600%
2024-11-06	9.90	10.59	8.85	10.59	-29.868%	474	1,918	+147.403%
2024-11-05	13.70	15.19	12.80	15.10	+11.029%	178	1,829	+73.510%
2024-11-04	12.50	14.90	12.50	13.60	-2.158%	2,682	1,783	+92.647%
2024-11-01	15.00	15.40	13.50	13.90	-13.125%	140	2,906	+88.489%
2024-10-31	16.25	16.63	14.10	16.00	-15.344%	933	2,875	+63.750%
2024-10-30	19.80	20.80	18.00	18.90	-41.304%	259	3,595	+38.624%
2024-10-29	32.05	32.57	32.05	32.20	+3.537%	10	3,435	-18.634%
2024-10-25	31.20	31.21	31.10	31.10	+9.123%	18	3,445	-15.756%
2024-10-23	28.50	28.50	28.50	28.50	-2.730%	6	3,454	-8.070%
2024-10-22	30.76	30.76	28.85	29.30	-5.545%	16	3,460	-10.580%
2024-10-21	30.90	31.02	30.50	31.02	+1.705%	4	3,447	-15.538%
2024-10-18	31.00	31.00	30.50	30.50	-1.929%	18	3,443	-14.098%
2024-10-17	31.10	31.10	31.10	31.10	-5.183%	2	3,434	-15.756%
2024-10-16	33.10	33.30	32.80	32.80	+5.162%	13	3,433	-20.122%
2024-10-15	31.00	31.19	31.00	31.19	+2.262%	52	3,436	-15.999%
2024-10-14	30.10	30.50	30.10	30.50	+0.993%	3	3,415	-14.098%
2024-10-11	30.80	31.20	30.20	30.20	+1.958%	14	3,415	-13.245%
2024-10-10	29.35	29.62	29.35	29.62	-6.266%	5	3,422	-11.546%
2024-10-09	30.60	31.60	30.60	31.60	+10.490%	19	3,422	-17.089%
2024-10-08	29.40	29.40	28.05	28.60	-4.667%	13	3,435	-8.392%
2024-10-07	26.10	30.00	26.10	30.00	+21.359%	15	3,422	-12.667%
2024-10-04	26.20	26.20	24.72	24.72	-1.317%	10	3,407	+5.987%
2024-10-03	27.18	27.18	25.00	25.05	+3.942%	61	3,402	+4.591%
2024-10-02	24.10	24.10	24.10	24.10	0.000%	1	3,401	+8.714%