Dark

SMCI20260116C30
SMCI Jan 16 2026 30.00 Call (SMCI260116C00030000)
option OPRA

EOD

May 15, 2025

18.80-6.931%(-1.40)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	19.60	19.60	17.55	18.80	-6.931%	18	7,047	0.000%
2025-05-14	20.15	21.00	18.09	20.20	+45.115%	321	7,055	-6.931%
2025-05-13	10.90	14.30	10.90	13.92	+40.040%	234	7,193	+35.057%
2025-05-12	10.50	11.10	9.80	9.94	+11.061%	137	7,198	+89.135%
2025-05-09	9.50	9.50	8.65	8.95	-5.291%	74	7,241	+110.056%
2025-05-08	9.40	9.75	9.38	9.45	-3.571%	52	7,224	+98.942%
2025-05-07	9.00	9.80	8.50	9.80	-6.310%	106	7,215	+91.837%
2025-05-06	9.45	10.50	9.45	10.46	+7.835%	33	7,172	+79.732%
2025-05-05	10.30	10.30	9.70	9.70	-11.009%	53	7,160	+93.814%
2025-05-02	10.45	11.04	10.15	10.90	+6.341%	340	7,122	+72.477%
2025-05-01	9.55	10.70	9.30	10.25	+9.043%	233	7,255	+83.415%
2025-04-30	8.10	9.52	7.85	9.40	-25.984%	674	7,201	+100.000%
2025-04-29	13.00	13.00	12.70	12.70	-5.224%	35	7,038	+48.031%
2025-04-28	13.25	13.40	12.80	13.40	+2.919%	65	7,016	+40.299%
2025-04-25	12.35	13.12	12.35	13.02	+2.520%	410	7,008	+44.393%
2025-04-24	11.40	12.86	11.40	12.70	+14.209%	21	7,056	+48.031%
2025-04-23	11.71	12.10	10.65	11.12	+18.298%	68	7,066	+69.065%
2025-04-22	8.73	9.40	8.70	9.40	+9.302%	222	7,070	+100.000%
2025-04-21	9.30	9.35	8.25	8.60	-12.690%	256	6,954	+118.605%
2025-04-17	10.10	10.10	9.25	9.85	+0.510%	68	6,682	+90.863%
2025-04-16	10.60	11.15	9.75	9.80	-11.791%	83	6,682	+91.837%
2025-04-15	11.75	11.75	11.11	11.11	-2.969%	17	6,738	+69.217%
2025-04-14	12.40	12.40	11.20	11.45	+1.238%	1,919	6,695	+64.192%
2025-04-11	11.12	11.54	11.12	11.31	-3.745%	5,426	6,024	+66.225%
2025-04-10	12.45	12.61	11.20	11.75	-15.589%	238	5,921	+60.000%
2025-04-09	11.12	14.20	10.95	13.92	+29.488%	495	5,822	+35.057%
2025-04-08	13.35	13.35	10.55	10.75	-7.725%	287	6,036	+74.884%
2025-04-07	8.55	12.25	8.55	11.65	+17.677%	174	6,065	+61.373%
2025-04-04	10.20	10.20	8.75	9.90	-10.082%	2,070	6,014	+89.899%
2025-04-03	10.84	11.33	10.65	11.01	-11.920%	85	5,572	+70.754%
2025-04-02	12.63	13.08	12.50	12.50	-1.575%	18	5,557	+50.400%
2025-04-01	12.50	12.84	12.50	12.70	+4.269%	4	5,549	+48.031%
2025-03-31	11.00	12.22	10.95	12.18	-1.774%	54	5,550	+54.351%
2025-03-28	12.46	12.85	12.10	12.40	-2.745%	132	5,561	+51.613%
2025-03-27	14.05	14.10	12.75	12.75	-12.371%	71	5,590	+47.451%
2025-03-26	17.04	17.06	14.35	14.55	-15.652%	79	5,600	+29.210%
2025-03-25	18.73	18.87	16.95	17.25	-4.696%	66	5,556	+8.986%
2025-03-24	17.55	18.40	16.75	18.10	-3.209%	37	5,591	+3.867%
2025-03-21	16.74	18.80	16.73	18.70	+17.095%	86	5,610	+0.535%
2025-03-20	17.08	17.14	15.97	15.97	-6.059%	35	5,619	+17.721%
2025-03-19	16.60	18.01	16.20	17.00	+6.583%	53	5,605	+10.588%
2025-03-18	17.60	17.85	15.95	15.95	-16.053%	12	5,572	+17.868%
2025-03-17	19.55	19.75	18.00	19.00	-0.262%	30	5,569	-1.053%
2025-03-14	18.15	19.05	18.10	19.05	+7.022%	68	5,545	-1.312%
2025-03-13	19.00	19.00	17.10	17.80	-9.873%	24	5,507	+5.618%
2025-03-12	21.50	21.50	19.55	19.75	+4.775%	44	5,507	-4.810%
2025-03-11	17.01	18.85	16.38	18.85	+22.006%	113	5,482	-0.265%
2025-03-10	15.98	17.25	15.10	15.45	-5.505%	311	5,516	+21.683%
2025-03-07	15.69	16.35	14.70	16.35	+5.825%	116	5,443	+14.985%
2025-03-06	14.71	17.00	14.47	15.45	-7.430%	54	5,441	+21.683%
2025-03-05	17.20	18.36	16.69	16.69	-6.760%	63	5,455	+12.642%
2025-03-04	14.10	17.91	14.10	17.90	+23.961%	436	5,425	+5.028%
2025-03-03	19.45	19.45	14.32	14.44	-22.987%	158	5,578	+30.194%
2025-02-28	17.03	20.40	17.03	18.75	-5.542%	126	5,513	+0.267%
2025-02-27	23.10	23.14	19.30	19.85	-24.381%	156	5,505	-5.290%
2025-02-26	28.60	31.50	26.25	26.25	+14.130%	86	5,406	-28.381%
2025-02-25	24.45	26.70	22.45	23.00	-20.853%	188	5,394	-18.261%
2025-02-24	30.38	31.62	28.00	29.06	-9.527%	71	5,366	-35.306%
2025-02-21	36.86	36.86	32.12	32.12	-6.356%	208	5,376	-41.469%
2025-02-20	33.10	37.50	31.58	34.30	-3.380%	219	5,377	-45.190%
2025-02-19	34.80	41.39	31.84	35.50	+11.076%	466	5,409	-47.042%
2025-02-18	27.00	32.00	27.00	31.96	+30.183%	202	5,586	-41.176%
2025-02-14	21.02	24.55	20.85	24.55	+25.897%	338	5,844	-23.422%
2025-02-13	17.00	20.40	15.95	19.50	+10.169%	199	5,880	-3.590%
2025-02-12	20.10	21.15	17.50	17.70	-0.896%	818	5,880	+6.215%
2025-02-11	19.20	21.00	17.86	17.86	-14.749%	247	5,990	+5.263%
2025-02-10	17.35	21.37	16.75	20.95	+34.295%	625	5,976	-10.263%
2025-02-07	14.33	16.37	14.33	15.60	+12.635%	1,854	6,187	+20.513%
2025-02-06	12.55	14.00	12.55	13.85	+13.061%	233	6,216	+35.740%
2025-02-05	11.75	13.10	11.16	12.25	+15.023%	392	6,240	+53.469%
2025-02-04	10.12	10.80	9.90	10.65	+15.761%	181	6,042	+76.526%
2025-02-03	9.55	9.65	8.65	9.20	-10.680%	419	5,901	+104.348%
2025-01-31	10.40	11.80	10.25	10.30	-1.530%	1,032	5,835	+82.524%
2025-01-30	10.50	10.50	10.00	10.46	+2.549%	177	5,766	+79.732%
2025-01-29	10.10	10.35	9.95	10.20	0.000%	202	5,721	+84.314%
2025-01-28	11.15	11.15	9.80	10.20	-5.116%	258	5,556	+84.314%
2025-01-27	11.60	12.40	10.38	10.75	-19.776%	504	5,460	+74.884%
2025-01-24	14.10	14.50	13.40	13.40	-1.615%	376	5,196	+40.299%
2025-01-23	13.20	13.80	13.20	13.62	-0.584%	171	5,139	+38.032%
2025-01-22	13.50	14.45	12.84	13.70	+10.484%	1,760	5,195	+37.226%
2025-01-21	11.50	13.00	11.48	12.40	+11.211%	4,685	6,185	+51.613%
2025-01-17	11.60	11.85	11.15	11.15	-3.043%	408	8,604	+68.610%
2025-01-16	12.35	12.54	11.33	11.50	+1.322%	8,727	8,604	+63.478%
2025-01-15	11.50	11.70	10.98	11.35	+3.182%	231	12,364	+65.639%
2025-01-14	12.80	12.80	11.00	11.00	-2.222%	137	12,259	+70.909%
2025-01-13	11.25	11.50	10.15	11.25	-14.773%	272	12,223	+67.111%
2025-01-10	12.20	13.30	12.10	13.20	+6.195%	38	12,127	+42.424%
2025-01-08	13.10	13.20	12.15	12.43	-10.188%	120	12,028	+51.247%
2025-01-07	15.00	15.25	13.80	13.84	-9.424%	103	12,028	+35.838%
2025-01-06	14.50	17.03	14.50	15.28	+17.538%	106	11,996	+23.037%
2025-01-03	11.05	13.00	10.95	13.00	+20.370%	266	12,006	+44.615%
2025-01-02	11.33	11.46	10.60	10.80	-2.262%	62	11,984	+74.074%
2024-12-31	11.50	11.55	10.80	11.05	-4.329%	89	11,969	+70.136%
2024-12-30	11.95	11.95	11.10	11.55	-7.229%	156	11,969	+62.771%
2024-12-27	12.97	13.00	12.10	12.45	-9.058%	168	11,969	+51.004%
2024-12-26	14.85	14.85	13.69	13.69	-1.864%	26	11,937	+37.327%
2024-12-24	13.80	15.00	13.80	13.95	+10.277%	29	11,935	+34.767%
2024-12-23	12.45	12.80	12.19	12.65	+5.417%	182	11,935	+48.617%
2024-12-20	12.02	13.00	12.00	12.00	-0.415%	33	11,934	+56.667%
2024-12-19	13.55	13.55	11.90	12.05	-6.444%	139	11,934	+56.017%
2024-12-18	14.16	14.45	12.69	12.88	-7.405%	66	11,915	+45.963%
2024-12-17	14.26	14.95	13.80	13.91	-0.287%	73	11,915	+35.155%
2024-12-16	13.00	15.50	13.00	13.95	-15.455%	165	11,904	+34.767%
2024-12-13	17.21	17.21	15.85	16.50	-5.983%	242	11,893	+13.939%
2024-12-12	18.21	19.05	17.37	17.55	-3.571%	59	11,898	+7.123%
2024-12-11	18.20	18.20	18.20	18.20	-9.901%	2	11,894	+3.297%
2024-12-10	21.45	21.50	19.50	20.20	-13.305%	77	11,902	-6.931%
2024-12-09	26.15	26.15	23.30	23.30	+2.418%	100	11,907	-19.313%
2024-12-06	21.35	23.50	21.35	22.75	+8.437%	104	11,907	-17.363%
2024-12-05	21.20	21.59	20.90	20.98	-0.804%	52	11,910	-10.391%
2024-12-04	20.60	21.28	19.90	21.15	+4.444%	53	11,901	-11.111%
2024-12-03	24.35	24.35	19.15	20.25	-8.163%	79	11,905	-7.160%
2024-12-02	18.03	23.84	17.21	22.05	+50.512%	428	11,905	-14.739%
2024-11-29	14.00	14.70	13.20	14.65	-9.957%	186	11,916	+28.328%
2024-11-27	16.35	16.54	15.95	16.27	+4.295%	50	11,905	+15.550%
2024-11-26	18.41	18.41	15.60	15.60	-18.110%	290	11,905	+20.513%
2024-11-25	17.60	19.70	16.95	19.05	+29.768%	274	11,877	-1.312%
2024-11-22	12.80	15.60	12.75	14.68	+21.523%	1,462	11,873	+28.065%
2024-11-21	10.08	12.85	10.08	12.08	+23.897%	618	11,881	+55.629%
2024-11-20	10.50	10.55	8.32	9.75	-12.162%	362	11,830	+92.821%
2024-11-19	10.50	12.00	10.00	11.10	+41.042%	20,465	11,827	+69.369%
2024-11-18	6.40	9.40	6.40	7.87	+31.167%	375	5,493	+138.882%
2024-11-15	4.81	6.00	4.55	6.00	+27.660%	1,132	5,469	+213.333%
2024-11-14	4.10	5.00	4.10	4.70	-14.545%	781	5,033	+300.000%
2024-11-13	6.00	6.18	5.50	5.50	-12.698%	393	5,024	+241.818%
2024-11-12	6.60	7.15	6.30	6.30	-13.699%	196	4,794	+198.413%
2024-11-11	6.65	7.60	6.05	7.30	-6.410%	550	4,636	+157.534%
2024-11-08	8.50	8.85	7.35	7.80	-7.692%	502	4,618	+141.026%
2024-11-07	6.95	8.55	6.77	8.45	+21.583%	313	4,471	+122.485%
2024-11-06	8.00	8.00	5.65	6.95	-36.818%	8,957	4,414	+170.504%
2024-11-05	9.65	11.00	9.15	11.00	+13.402%	250	9,337	+70.909%
2024-11-04	9.00	11.10	8.85	9.70	-2.020%	703	9,270	+93.814%
2024-11-01	11.00	11.00	9.35	9.90	-13.158%	676	9,256	+89.899%
2024-10-31	12.00	12.20	10.49	11.40	-19.718%	358	9,193	+64.912%
2024-10-30	15.00	17.00	13.30	14.20	-44.854%	457	8,935	+32.394%
2024-10-29	24.20	25.91	24.20	25.75	+5.317%	89	8,596	-26.990%
2024-10-28	24.30	25.20	24.00	24.45	+1.033%	80	8,677	-23.108%
2024-10-25	23.90	24.80	23.90	24.20	+2.542%	22	8,641	-22.314%
2024-10-24	22.90	23.80	22.90	23.60	+7.273%	178	8,636	-20.339%
2024-10-23	22.80	22.80	22.00	22.00	-5.172%	30	8,608	-14.545%
2024-10-22	24.30	24.30	22.30	23.20	-6.939%	82	8,578	-18.966%
2024-10-21	25.00	25.50	24.36	24.93	+2.593%	49	8,522	-24.589%
2024-10-18	24.70	25.31	24.30	24.30	+0.830%	228	8,535	-22.634%
2024-10-17	24.50	25.00	24.10	24.10	-5.675%	45	8,541	-21.992%
2024-10-16	25.40	26.40	24.50	25.55	+4.286%	34	8,540	-26.419%
2024-10-15	24.00	24.50	23.10	24.50	+1.660%	115	8,522	-23.265%
2024-10-14	24.73	24.85	24.10	24.10	+0.208%	12	8,514	-21.992%
2024-10-11	24.20	24.40	23.20	24.05	+2.340%	60	8,503	-21.830%
2024-10-10	21.99	23.70	21.99	23.50	-4.082%	168	8,527	-20.000%
2024-10-09	23.20	24.50	23.20	24.50	+8.407%	61	8,487	-23.265%
2024-10-08	22.22	22.60	21.70	22.60	-9.924%	56	8,506	-16.814%
2024-10-07	19.00	25.09	19.00	25.09	+32.192%	208	8,470	-25.070%
2024-10-04	19.80	19.80	18.40	18.98	-0.367%	212	8,414	-0.948%
2024-10-03	20.00	21.04	19.05	19.05	-1.142%	108	8,373	-1.312%
2024-10-02	18.70	19.50	18.70	19.27	+3.214%	52	8,358	-2.439%
2024-10-01	19.10	19.10	18.20	18.67	0.000%	46	8,366	+0.696%