Dark

SMCI20260116C33
SMCI Jan 16 2026 33.00 Call (SMCI260116C00033000)
option OPRA

EOD

May 15, 2025

17.47-6.075%(-1.13)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	17.00	17.59	15.80	17.47	-6.075%	43	1,173	0.000%
2025-05-14	17.50	19.20	16.20	18.60	+50.000%	77	1,186	-6.075%
2025-05-13	9.30	12.40	9.30	12.40	+42.857%	82	1,197	+40.887%
2025-05-12	9.25	9.55	8.45	8.68	+9.873%	39	1,228	+101.267%
2025-05-09	8.39	8.39	7.50	7.90	-3.067%	24	1,239	+121.139%
2025-05-08	8.66	8.73	8.05	8.15	+5.161%	15	1,236	+114.356%
2025-05-07	7.50	8.10	7.50	7.75	-14.835%	11	1,238	+125.419%
2025-05-06	8.30	9.30	8.30	9.10	+6.433%	93	1,240	+91.978%
2025-05-05	8.90	8.90	8.54	8.55	-9.524%	46	1,175	+104.327%
2025-05-02	8.90	9.45	8.90	9.45	+6.180%	12	1,156	+84.868%
2025-05-01	8.25	9.35	8.25	8.90	+8.010%	61	1,156	+96.292%
2025-04-30	6.75	8.24	6.75	8.24	-30.229%	177	1,128	+112.015%
2025-04-28	11.60	11.81	11.60	11.81	+1.810%	11	1,077	+47.925%
2025-04-25	11.13	11.60	11.13	11.60	+4.977%	46	1,077	+50.603%
2025-04-24	11.00	11.50	11.00	11.05	+21.429%	3	1,088	+58.100%
2025-04-23	10.05	10.10	9.10	9.10	+15.190%	30	1,090	+91.978%
2025-04-22	7.90	7.90	7.90	7.90	+7.483%	1	1,088	+121.139%
2025-04-21	7.25	7.45	7.25	7.35	-14.236%	10	1,089	+137.687%
2025-04-17	8.50	8.69	8.50	8.57	+0.824%	15	1,081	+103.851%
2025-04-16	9.15	10.00	8.50	8.50	-14.141%	26	1,081	+105.529%
2025-04-15	10.00	10.00	9.85	9.90	-0.503%	12	1,080	+76.465%
2025-04-14	11.10	11.10	9.95	9.95	-1.777%	5	1,069	+75.578%
2025-04-11	10.60	10.60	9.80	10.13	-5.767%	40	1,067	+72.458%
2025-04-10	10.75	10.75	10.30	10.75	-14.683%	9	1,059	+62.512%
2025-04-09	10.00	12.70	9.95	12.60	+19.318%	40	1,057	+38.651%
2025-04-08	11.39	11.39	10.51	10.56	+0.095%	21	1,069	+65.436%
2025-04-07	7.77	11.00	7.77	10.55	+30.569%	63	1,065	+65.592%
2025-04-04	8.45	8.60	8.00	8.08	-16.701%	24	1,024	+116.213%
2025-04-03	9.50	10.10	9.50	9.70	-17.797%	19	1,028	+80.103%
2025-04-02	11.80	11.80	11.80	11.80	+4.148%	1	1,022	+48.051%
2025-04-01	11.69	11.69	11.33	11.33	+6.385%	11	1,021	+54.192%
2025-03-31	9.95	10.75	9.95	10.65	-3.182%	40	1,020	+64.038%
2025-03-28	11.55	11.55	11.00	11.00	-5.741%	18	1,014	+58.818%
2025-03-27	12.15	12.15	11.67	11.67	-24.710%	2	1,015	+49.700%
2025-03-25	17.40	17.40	15.50	15.50	-7.463%	120	1,016	+12.710%
2025-03-24	16.11	16.75	16.11	16.75	-2.047%	7	1,016	+4.299%
2025-03-21	15.50	17.10	15.50	17.10	+13.772%	8	1,019	+2.164%
2025-03-20	15.48	15.48	15.03	15.03	-0.988%	122	1,020	+16.234%
2025-03-19	15.18	15.18	15.18	15.18	-2.879%	10	928	+15.086%
2025-03-18	15.00	15.63	15.00	15.63	-7.515%	6	928	+11.772%
2025-03-17	16.90	16.90	16.90	16.90	+3.175%	1	929	+3.373%
2025-03-13	16.38	16.38	16.38	16.38	-12.406%	10	939	+6.654%
2025-03-12	19.30	19.30	18.15	18.70	+30.495%	12	939	-6.578%
2025-03-10	15.70	15.70	14.25	14.33	-1.849%	7	934	+21.912%
2025-03-07	14.60	14.60	14.60	14.60	+2.456%	2	936	+19.658%
2025-03-06	15.83	15.84	14.25	14.25	-16.176%	13	937	+22.596%
2025-03-05	17.00	17.00	17.00	17.00	+8.142%	1	934	+2.765%
2025-03-04	12.70	15.95	12.30	15.72	+13.913%	21	934	+11.132%
2025-03-03	13.80	13.80	13.80	13.80	-13.750%	1	927	+26.594%
2025-02-28	16.00	16.00	16.00	16.00	-13.514%	2	927	+9.187%
2025-02-27	20.25	20.26	18.50	18.50	-28.099%	4	927	-5.568%
2025-02-26	26.95	28.00	25.72	25.73	+15.072%	17	930	-32.103%
2025-02-25	23.00	23.28	22.36	22.36	-17.491%	68	931	-21.869%
2025-02-24	30.00	30.00	26.50	27.10	-9.667%	9	931	-35.535%
2025-02-21	32.92	32.92	30.00	30.00	-11.137%	4	936	-41.767%
2025-02-20	30.25	35.95	30.25	33.76	+4.682%	6	936	-48.252%
2025-02-19	33.00	39.00	30.05	32.25	+8.586%	120	936	-45.829%
2025-02-18	26.00	29.70	26.00	29.70	+32.589%	27	952	-41.178%
2025-02-14	20.05	22.40	20.05	22.40	+25.420%	68	956	-22.009%
2025-02-13	15.57	17.86	15.57	17.86	+5.680%	43	969	-2.184%
2025-02-12	17.00	18.40	16.90	16.90	+1.198%	14	969	+3.373%
2025-02-11	18.50	19.07	16.50	16.70	-12.565%	87	969	+4.611%
2025-02-10	15.95	19.80	15.90	19.10	+31.906%	140	967	-8.534%
2025-02-07	13.50	14.81	13.50	14.48	+15.840%	160	964	+20.649%
2025-02-06	11.70	12.85	11.70	12.50	+9.649%	39	931	+39.760%
2025-02-05	10.80	11.95	9.95	11.40	+17.769%	72	907	+53.246%
2025-02-04	9.77	9.77	9.41	9.68	+18.337%	4	922	+80.475%
2025-02-03	8.28	8.28	8.05	8.18	-16.103%	7	923	+113.570%
2025-01-31	10.60	10.60	9.75	9.75	+4.502%	364	918	+79.179%
2025-01-30	9.15	9.45	9.15	9.33	+0.431%	28	1,027	+87.245%
2025-01-29	9.15	9.39	9.00	9.29	+2.088%	8	1,017	+88.052%
2025-01-28	9.07	9.61	9.07	9.10	-5.895%	75	1,016	+91.978%
2025-01-27	10.65	10.77	9.40	9.67	-21.382%	132	1,040	+80.662%
2025-01-24	12.80	12.90	12.30	12.30	-1.125%	78	959	+42.033%
2025-01-23	12.30	12.60	12.25	12.44	-0.876%	131	947	+40.434%
2025-01-22	12.11	12.66	12.11	12.55	+12.054%	136	919	+39.203%
2025-01-21	10.39	11.80	10.39	11.20	+10.454%	97	879	+55.982%
2025-01-17	10.30	10.30	10.05	10.14	+0.396%	12	850	+72.288%
2025-01-15	10.15	10.20	10.10	10.10	-3.349%	4	850	+72.970%
2025-01-14	10.30	10.50	10.18	10.45	+1.456%	22	851	+67.177%
2025-01-13	9.35	10.30	9.27	10.30	-10.279%	5	846	+69.612%
2025-01-10	11.26	12.17	11.26	11.48	+1.593%	66	846	+52.178%
2025-01-08	11.30	11.39	10.98	11.30	-21.528%	61	824	+54.602%
2025-01-06	13.65	15.66	13.65	14.40	+29.148%	31	802	+21.319%
2025-01-03	10.62	11.25	10.62	11.15	+13.776%	56	802	+56.682%
2024-12-31	10.58	10.60	9.80	9.80	-6.220%	32	782	+78.265%
2024-12-30	10.60	10.60	10.02	10.45	-5.601%	7	782	+67.177%
2024-12-27	11.80	11.80	11.07	11.07	-12.073%	70	786	+57.814%
2024-12-26	12.90	12.90	12.50	12.59	-0.079%	11	772	+38.761%
2024-12-24	11.40	13.65	11.40	12.60	+12.500%	77	714	+38.651%
2024-12-23	11.04	11.40	11.03	11.20	-4.274%	12	714	+55.982%
2024-12-20	11.10	11.96	11.00	11.70	+2.452%	10	717	+49.316%
2024-12-19	12.25	12.25	10.65	11.42	-2.560%	10	711	+52.977%
2024-12-18	12.35	12.55	11.72	11.72	-7.352%	19	704	+49.061%
2024-12-17	13.70	13.70	12.65	12.65	-0.315%	14	692	+38.103%
2024-12-16	12.50	14.11	12.50	12.69	-14.257%	23	680	+37.667%
2024-12-13	15.00	15.00	14.80	14.80	-11.642%	22	662	+18.041%
2024-12-12	16.75	16.75	16.75	16.75	+4.361%	1	652	+4.299%
2024-12-11	16.15	16.15	16.05	16.05	-15.079%	6	651	+8.847%
2024-12-10	18.90	18.90	18.90	18.90	-13.103%	1	650	-7.566%
2024-12-09	21.60	23.20	21.60	21.75	+1.874%	4	650	-19.678%
2024-12-06	21.10	21.35	21.10	21.35	+10.052%	26	649	-18.173%
2024-12-05	19.98	20.10	19.40	19.40	-3.000%	3	648	-9.948%
2024-12-04	18.38	20.10	18.38	20.00	+4.439%	12	647	-12.650%
2024-12-03	22.40	22.40	19.15	19.15	-8.109%	351	651	-8.773%
2024-12-02	17.00	22.23	16.60	20.84	+57.283%	153	505	-16.171%
2024-11-29	13.30	13.80	12.45	13.25	-12.252%	26	456	+31.849%
2024-11-27	15.22	15.22	15.10	15.10	+3.425%	32	441	+15.695%
2024-11-26	15.40	15.40	14.60	14.60	-13.353%	15	441	+19.658%
2024-11-25	15.55	17.90	15.55	16.85	+23.443%	40	434	+3.680%
2024-11-22	12.10	14.36	12.10	13.65	+17.672%	192	441	+27.985%
2024-11-21	9.34	11.60	9.34	11.60	+31.818%	19	411	+50.603%
2024-11-20	8.80	8.80	8.80	8.80	-13.725%	2	416	+98.523%
2024-11-19	9.24	10.75	9.24	10.20	+50.000%	37	416	+71.275%
2024-11-18	6.00	7.96	5.94	6.80	+35.458%	37	401	+156.912%
2024-11-15	4.05	5.05	4.05	5.02	+20.964%	24	399	+248.008%
2024-11-14	3.80	4.24	3.70	4.15	-14.959%	110	394	+320.964%
2024-11-13	5.00	5.15	4.88	4.88	-11.273%	19	396	+257.992%
2024-11-12	5.80	6.15	5.50	5.50	-16.540%	45	384	+217.636%
2024-11-11	5.68	6.59	5.68	6.59	-5.452%	23	398	+165.099%
2024-11-08	6.80	7.10	6.79	6.97	-6.443%	242	394	+150.646%
2024-11-07	6.10	7.45	6.10	7.45	+41.905%	16	489	+134.497%
2024-11-06	5.50	5.50	5.00	5.25	-44.853%	31	500	+232.762%
2024-11-05	8.85	9.60	8.00	9.52	+3.704%	92	503	+83.508%
2024-11-04	8.10	9.90	7.60	9.18	-0.217%	49	552	+90.305%
2024-11-01	9.10	10.00	8.70	9.20	-11.283%	130	549	+89.891%
2024-10-31	10.85	12.00	9.50	10.37	-21.380%	93	518	+68.467%
2024-10-30	12.38	15.30	12.38	13.19	-41.378%	334	507	+32.449%
2024-10-28	22.60	22.60	22.50	22.50	0.000%	2	316	-22.356%
2024-10-25	22.50	22.50	22.50	22.50	+4.263%	4	316	-22.356%
2024-10-24	21.49	21.58	21.49	21.58	+4.100%	2	318	-19.045%
2024-10-23	20.55	20.73	20.55	20.73	-2.676%	2	316	-15.726%
2024-10-22	21.30	21.30	21.30	21.30	-7.792%	20	317	-17.981%
2024-10-21	23.10	23.10	23.10	23.10	+3.587%	10	309	-24.372%
2024-10-14	22.30	22.30	22.30	22.30	+1.364%	2	309	-21.659%
2024-10-10	22.00	22.00	22.00	22.00	+0.917%	5	311	-20.591%
2024-10-09	21.80	21.80	21.80	21.80	+26.744%	2	311	-19.862%
2024-10-01	17.20	17.20	17.20	17.20	0.000%	1	311	+1.570%