Dark

SMCI20260116C31
SMCI Jan 16 2026 31.00 Call (SMCI260116C00031000)
option OPRA

EOD

May 15, 2025

17.45-10.190%(-1.98)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	18.45	18.45	16.15	17.45	-10.190%	14	1,330	0.000%
2025-05-14	19.50	20.30	17.85	19.43	+42.868%	30	1,329	-10.190%
2025-05-13	10.30	13.60	10.30	13.60	+35.458%	50	1,348	+28.309%
2025-05-12	10.40	10.40	9.97	10.04	+15.270%	109	1,363	+73.805%
2025-05-09	8.44	8.71	8.44	8.71	-1.582%	30	1,467	+100.344%
2025-05-08	9.02	9.50	8.85	8.85	+3.509%	13	1,459	+97.175%
2025-05-07	8.25	8.80	8.08	8.55	-12.755%	54	1,461	+104.094%
2025-05-06	9.20	9.80	9.20	9.80	+5.946%	12	1,435	+78.061%
2025-05-05	9.45	9.60	9.25	9.25	-5.128%	17	1,438	+88.649%
2025-05-02	9.75	9.75	9.75	9.75	-5.797%	2	1,434	+78.974%
2025-05-01	9.75	10.35	9.75	10.35	+14.365%	9	1,435	+68.599%
2025-04-30	8.15	9.05	8.04	9.05	-27.016%	143	1,438	+92.818%
2025-04-29	12.40	12.40	12.40	12.40	-1.587%	1	1,353	+40.726%
2025-04-24	12.60	12.60	12.60	12.60	+20.574%	12	1,354	+38.492%
2025-04-23	11.00	11.60	10.45	10.45	+18.079%	30	1,354	+66.986%
2025-04-22	8.60	8.85	8.60	8.85	+10.625%	34	1,368	+97.175%
2025-04-21	8.50	8.50	8.00	8.00	-14.255%	23	1,359	+118.125%
2025-04-17	9.35	9.35	9.30	9.33	-4.893%	3	1,341	+87.031%
2025-04-16	9.92	9.92	9.30	9.81	-11.222%	8	1,341	+77.880%
2025-04-14	11.61	11.61	10.90	11.05	+2.315%	18	1,338	+57.919%
2025-04-11	10.75	10.90	10.60	10.80	-2.703%	216	1,322	+61.574%
2025-04-10	11.65	11.65	11.10	11.10	-14.615%	7	1,417	+57.207%
2025-04-09	10.80	13.00	10.80	13.00	+8.969%	3	1,412	+34.231%
2025-04-08	12.50	12.50	11.93	11.93	+1.966%	11	1,414	+46.270%
2025-04-07	9.52	11.70	9.52	11.70	+24.468%	41	1,425	+49.145%
2025-04-04	8.95	9.40	8.48	9.40	-7.389%	58	1,416	+85.638%
2025-04-03	10.40	10.77	10.15	10.15	-18.474%	56	1,424	+71.921%
2025-04-02	12.23	12.45	12.23	12.45	+18.571%	12	1,431	+40.161%
2025-03-31	10.50	10.50	10.50	10.50	-16.865%	1	1,431	+66.190%
2025-03-27	13.65	13.65	12.63	12.63	-20.964%	15	1,431	+38.163%
2025-03-26	15.98	15.98	15.98	15.98	-2.561%	3	1,438	+9.199%
2025-03-25	18.00	18.00	16.40	16.40	-6.659%	2	1,435	+6.402%
2025-03-24	17.11	17.66	16.70	17.57	+5.843%	27	1,436	-0.683%
2025-03-19	15.72	16.60	15.67	16.60	+0.606%	3	1,438	+5.120%
2025-03-13	17.65	17.65	16.50	16.50	-17.500%	2	1,440	+5.758%
2025-03-12	20.00	20.00	20.00	20.00	+34.499%	1	1,440	-12.750%
2025-03-10	15.35	15.71	14.87	14.87	-11.908%	753	1,440	+17.350%
2025-03-04	16.95	16.95	16.88	16.88	+4.198%	12	1,315	+3.377%
2025-03-03	16.30	16.30	16.20	16.20	-16.710%	2	1,306	+7.716%
2025-02-27	23.94	23.94	19.45	19.45	-34.622%	23	1,307	-10.283%
2025-02-26	28.80	29.75	27.44	29.75	+29.348%	27	1,312	-41.345%
2025-02-25	24.30	24.30	22.00	23.00	-14.783%	35	1,295	-24.130%
2025-02-24	28.25	29.90	26.99	26.99	-24.185%	52	1,296	-35.346%
2025-02-21	35.60	35.60	35.60	35.60	-1.793%	6	1,321	-50.983%
2025-02-20	34.65	36.90	30.00	36.25	+5.531%	74	1,321	-51.862%
2025-02-19	33.85	40.00	31.35	34.35	+16.956%	111	1,297	-49.199%
2025-02-18	28.88	29.37	28.88	29.37	+29.669%	157	1,303	-40.586%
2025-02-14	20.40	23.00	20.40	22.65	+19.148%	50	1,365	-22.958%
2025-02-13	17.00	19.01	16.23	19.01	+6.439%	24	1,384	-8.206%
2025-02-12	19.70	20.05	17.00	17.86	+3.837%	216	1,384	-2.296%
2025-02-11	19.25	20.00	17.20	17.20	-16.505%	279	1,490	+1.453%
2025-02-10	16.90	20.60	16.90	20.60	+32.476%	116	1,652	-15.291%
2025-02-07	14.40	15.55	14.40	15.55	+15.613%	224	1,629	+12.219%
2025-02-06	13.00	13.70	12.90	13.45	+12.552%	141	1,663	+29.740%
2025-02-05	11.00	12.45	10.70	11.95	+17.734%	312	1,678	+46.025%
2025-02-04	10.15	10.15	10.15	10.15	+11.538%	500	1,437	+71.921%
2025-02-03	8.68	9.20	8.68	9.10	-9.000%	7	954	+91.758%
2025-01-31	10.15	11.50	10.00	10.00	+1.523%	74	955	+74.500%
2025-01-30	9.95	9.95	9.70	9.85	+0.922%	51	942	+77.157%
2025-01-28	9.50	9.95	9.50	9.76	-4.314%	253	942	+78.791%
2025-01-27	11.15	12.00	9.95	10.20	-25.000%	21	765	+71.078%
2025-01-24	13.60	13.70	13.60	13.60	+4.455%	22	767	+28.309%
2025-01-23	13.02	13.02	13.02	13.02	-1.736%	4	767	+34.025%
2025-01-22	13.00	13.70	13.00	13.25	+9.504%	80	765	+31.698%
2025-01-21	11.10	12.10	11.10	12.10	+11.624%	25	768	+44.215%
2025-01-17	11.30	11.30	10.84	10.84	-5.493%	230	663	+60.978%
2025-01-16	11.56	11.56	10.85	11.47	+4.368%	38	663	+52.136%
2025-01-15	11.15	11.15	10.69	10.99	-0.812%	129	641	+58.781%
2025-01-14	11.05	11.08	10.70	11.08	+2.120%	13	592	+57.491%
2025-01-13	10.95	10.95	10.85	10.85	-11.932%	6	592	+60.829%
2025-01-10	12.32	12.32	12.32	12.32	+1.987%	20	586	+41.640%
2025-01-08	12.26	12.26	12.08	12.08	-13.094%	4	582	+44.454%
2025-01-07	14.60	14.60	13.90	13.90	-9.091%	5	582	+25.540%
2025-01-06	15.39	15.39	15.29	15.29	+25.844%	22	583	+14.127%
2025-01-03	10.45	12.15	10.45	12.15	+13.871%	36	580	+43.621%
2024-12-31	11.18	11.18	10.35	10.67	-2.110%	51	543	+63.543%
2024-12-30	10.85	11.42	10.83	10.90	-7.627%	37	543	+60.092%
2024-12-27	12.00	12.00	11.80	11.80	-13.553%	18	529	+47.881%
2024-12-24	12.90	13.65	12.90	13.65	+12.997%	16	506	+27.839%
2024-12-23	12.18	12.20	11.80	12.08	+0.583%	6	506	+44.454%
2024-12-20	12.00	12.07	12.00	12.01	+1.094%	29	501	+45.296%
2024-12-19	11.35	11.88	11.35	11.88	-17.213%	2	486	+46.886%
2024-12-17	14.35	14.35	14.35	14.35	+2.500%	3	485	+21.603%
2024-12-16	15.50	15.50	14.00	14.00	-11.336%	11	474	+24.643%
2024-12-13	15.79	15.79	15.79	15.79	-11.292%	2	474	+10.513%
2024-12-12	17.80	17.80	17.80	17.80	+1.309%	1	474	-1.966%
2024-12-11	17.57	17.57	17.57	17.57	-12.106%	2	474	-0.683%
2024-12-10	19.70	19.99	19.00	19.99	-13.238%	34	472	-12.706%
2024-12-09	23.40	23.50	23.04	23.04	+2.400%	7	503	-24.262%
2024-12-06	21.35	22.50	21.35	22.50	+8.959%	8	502	-22.444%
2024-12-05	21.85	21.85	20.65	20.65	-1.667%	2	502	-15.496%
2024-12-04	19.66	21.00	19.66	21.00	+5.263%	24	500	-16.905%
2024-12-03	22.75	24.50	19.65	19.95	-8.107%	107	499	-12.531%
2024-12-02	21.19	23.00	21.19	21.71	+52.137%	210	497	-19.622%
2024-11-29	13.60	14.27	13.60	14.27	-10.533%	18	504	+22.285%
2024-11-27	15.55	15.95	15.55	15.95	+1.917%	11	499	+9.404%
2024-11-26	15.42	15.65	15.42	15.65	-16.755%	2	499	+11.502%
2024-11-25	18.74	18.80	17.46	18.80	+26.941%	9	498	-7.181%
2024-11-22	12.95	14.81	12.95	14.81	+23.933%	70	493	+17.826%
2024-11-21	11.16	12.35	11.16	11.95	+34.270%	5	458	+46.025%
2024-11-20	10.20	10.20	8.90	8.90	-15.238%	28	456	+96.067%
2024-11-19	10.19	11.58	10.19	10.50	+26.659%	125	446	+66.190%
2024-11-18	6.67	8.29	6.45	8.29	+65.469%	28	494	+110.495%
2024-11-15	4.50	5.05	4.40	5.01	+17.056%	20	493	+248.303%
2024-11-14	4.30	4.50	4.28	4.28	-21.468%	11	494	+307.710%
2024-11-13	5.55	5.55	5.40	5.45	-11.382%	22	495	+220.183%
2024-11-12	6.60	6.60	6.15	6.15	-10.219%	6	491	+183.740%
2024-11-11	6.31	6.85	6.31	6.85	-8.788%	103	491	+154.745%
2024-11-08	7.51	7.51	7.51	7.51	-3.718%	10	389	+132.357%
2024-11-07	6.70	8.10	6.70	7.80	+38.544%	212	391	+123.718%
2024-11-06	5.05	6.30	5.05	5.63	-45.340%	33	386	+209.947%
2024-11-05	9.40	10.30	9.40	10.30	+9.574%	41	385	+69.417%
2024-11-01	9.70	9.70	9.40	9.40	-13.841%	8	382	+85.638%
2024-10-31	10.50	11.40	10.50	10.91	-20.942%	18	378	+59.945%
2024-10-30	13.90	15.00	13.36	13.80	-45.626%	150	363	+26.449%
2024-10-29	25.38	25.38	25.38	25.38	+4.876%	5	218	-31.245%
2024-10-25	24.20	24.20	24.20	24.20	+9.009%	2	213	-27.893%
2024-10-23	22.20	22.20	22.20	22.20	-7.113%	2	213	-21.396%
2024-10-18	23.90	23.90	23.90	23.90	-0.417%	6	213	-26.987%
2024-10-16	24.00	24.00	24.00	24.00	+2.128%	1	212	-27.292%
2024-10-14	23.50	23.50	23.50	23.50	0.000%	1	211	-25.745%
2024-10-11	23.50	23.50	23.50	23.50	0.000%	4	210	-25.745%
2024-10-07	23.50	23.50	23.50	23.50	+23.684%	1	210	-25.745%
2024-10-01	19.00	19.00	19.00	19.00	0.000%	1	211	-8.158%