Dark

SMCI20260116C400
SMCI Jan 16 2026 400.00 Call (SMCI260116C00400000)
option OPRA

Inactive

Sep 30, 2024

151.00+2.020%(+2.99)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-30	153.20	160.30	151.00	151.00	+2.020%	4	477	0.000%
2024-09-27	137.00	148.01	137.00	148.01	+9.621%	6	478	+2.020%
2024-09-26	133.00	150.10	120.00	135.02	-21.500%	44	478	+11.835%
2024-09-24	170.30	172.00	170.30	172.00	-1.927%	4	452	-12.209%
2024-09-23	175.63	175.63	175.38	175.38	+3.469%	3	452	-13.901%
2024-09-20	166.98	169.50	166.98	169.50	+8.654%	4	452	-10.914%
2024-09-19	170.50	170.50	156.00	156.00	-1.948%	6	452	-3.205%
2024-09-18	170.00	170.00	159.10	159.10	-0.407%	2	452	-5.091%
2024-09-17	166.00	167.07	159.30	159.75	-6.835%	6	452	-5.477%
2024-09-16	171.47	171.47	171.47	171.47	-0.279%	1	452	-11.938%
2024-09-13	173.00	175.09	171.82	171.95	+4.816%	230	452	-12.184%
2024-09-12	161.80	168.00	161.80	164.05	+2.359%	3	338	-7.955%
2024-09-11	150.37	160.27	150.37	160.27	+13.667%	16	338	-5.784%
2024-09-10	140.80	141.00	135.72	141.00	+1.249%	19	349	+7.092%
2024-09-09	137.10	143.08	136.40	139.26	+10.929%	71	339	+8.430%
2024-09-06	134.05	134.05	125.54	125.54	-23.915%	46	280	+20.280%
2024-09-03	165.00	165.00	165.00	165.00	+3.859%	1	280	-8.485%
2024-08-30	164.50	164.50	154.90	158.87	-4.416%	30	278	-4.954%
2024-08-29	165.70	166.77	165.57	166.21	+3.881%	11	278	-9.151%
2024-08-28	192.10	192.10	140.00	160.00	-34.072%	157	284	-5.625%
2024-08-27	222.50	242.69	222.50	242.69	-4.321%	35	275	-37.781%
2024-08-26	268.00	268.00	253.65	253.65	-14.333%	6	304	-40.469%
2024-08-23	307.00	307.00	296.09	296.09	+0.234%	4	300	-49.002%
2024-08-22	295.40	295.40	295.40	295.40	-2.915%	1	300	-48.883%
2024-08-21	304.27	304.27	304.27	304.27	+1.423%	1	299	-50.373%
2024-08-19	298.72	300.00	298.72	300.00	-1.639%	3	298	-49.667%
2024-08-16	318.60	318.60	305.00	305.00	-0.716%	14	296	-50.492%
2024-08-15	313.00	313.00	307.20	307.20	+20.471%	3	289	-50.846%
2024-08-14	255.00	255.00	255.00	255.00	-2.894%	1	290	-40.784%
2024-08-13	250.65	262.60	250.65	262.60	+27.451%	3	289	-42.498%
2024-08-09	203.78	206.04	203.78	206.04	-4.167%	4	286	-26.713%
2024-08-08	212.50	215.00	212.50	215.00	+6.173%	2	287	-29.767%
2024-08-07	236.35	236.35	202.50	202.50	-28.947%	4	286	-25.432%
2024-08-05	285.00	285.00	285.00	285.00	-24.543%	2	285	-47.018%
2024-07-31	377.70	377.70	377.70	377.70	-4.792%	5	283	-60.021%
2024-07-26	396.71	396.71	393.95	396.71	+2.969%	45	278	-61.937%
2024-07-25	367.30	385.27	367.30	385.27	-6.032%	26	255	-60.807%
2024-07-24	410.00	410.00	410.00	410.00	-8.513%	1	230	-63.171%
2024-07-22	472.88	472.88	448.15	448.15	-3.065%	2	229	-66.306%
2024-07-18	462.32	462.32	462.32	462.32	-10.715%	1	229	-67.339%
2024-06-14	518.00	518.00	517.80	517.80	-5.855%	8	228	-70.838%
2024-06-13	550.00	550.00	550.00	550.00	+22.454%	1	226	-72.545%
2024-06-07	449.15	449.15	449.15	449.15	-9.537%	2	227	-66.381%
2024-06-05	496.50	496.50	496.50	496.50	+10.333%	1	228	-69.587%
2024-06-04	450.00	450.00	450.00	450.00	-11.417%	1	228	-66.444%
2024-05-30	508.00	508.00	508.00	508.00	-10.371%	1	228	-70.276%
2024-05-28	566.78	566.78	566.78	566.78	-0.756%	1	228	-73.358%
2024-05-23	571.10	571.10	571.10	571.10	-0.079%	18	247	-73.560%
2024-05-17	571.55	571.55	571.55	571.55	+20.286%	2	247	-73.581%
2024-05-14	475.16	475.16	475.16	475.16	-6.824%	5	248	-68.221%
2024-05-09	509.96	509.96	509.96	509.96	+6.021%	1	253	-70.390%
2024-05-03	475.00	481.00	475.00	481.00	+5.889%	4	253	-68.607%
2024-05-02	453.93	454.25	453.93	454.25	+9.458%	2	253	-66.758%
2024-05-01	415.00	415.00	415.00	415.00	-26.307%	1	252	-63.614%
2024-04-29	563.15	563.15	563.15	563.15	+32.631%	1	252	-73.187%
2024-04-22	411.93	424.60	411.93	424.60	-6.449%	25	251	-64.437%
2024-04-19	446.80	453.87	446.80	453.87	-32.258%	2	232	-66.731%
2024-03-22	670.00	670.00	670.00	670.00	-2.475%	4	234	-77.463%
2024-03-18	687.00	687.00	687.00	687.00	-12.484%	16	234	-78.020%
2024-03-15	785.00	785.00	785.00	785.00	+5.915%	2	249	-80.764%
2024-03-11	741.16	741.16	741.16	741.16	-10.748%	1	249	-79.627%
2024-03-08	830.41	830.41	830.41	830.41	+0.182%	6	249	-81.816%
2024-03-06	828.90	828.90	828.90	828.90	+20.840%	1	249	-81.783%
2024-03-05	700.00	700.00	685.95	685.95	-14.922%	3	249	-77.987%
2024-03-04	764.10	820.00	764.10	806.26	+48.305%	6	250	-81.272%
2024-02-27	543.65	543.65	543.65	543.65	-4.118%	2	254	-72.225%
2024-02-23	600.00	600.00	567.00	567.00	-15.338%	4	254	-73.369%
2024-02-22	552.00	669.72	552.00	669.72	+54.491%	28	253	-77.453%
2024-02-21	455.26	455.26	421.56	433.50	+0.814%	6	276	-65.167%
2024-02-20	440.00	445.00	405.00	430.00	-16.828%	6	277	-64.884%
2024-02-16	768.00	768.00	517.00	517.00	-23.746%	28	287	-70.793%
2024-02-15	648.30	678.00	643.75	678.00	+17.835%	38	287	-77.729%
2024-02-14	551.50	578.00	536.00	575.38	+20.751%	23	302	-73.756%
2024-02-13	485.10	492.30	476.50	476.50	+4.519%	9	301	-68.311%
2024-02-12	464.85	500.00	455.90	455.90	+6.023%	27	304	-66.879%
2024-02-09	420.00	430.00	420.00	430.00	+6.016%	2	303	-64.884%
2024-02-08	396.50	405.60	396.50	405.60	+6.804%	2	303	-62.771%
2024-02-07	383.65	383.65	376.80	379.76	-2.413%	3	305	-60.238%
2024-02-06	379.00	389.15	350.00	389.15	+6.035%	30	306	-61.197%
2024-02-05	333.00	367.00	333.00	367.00	+23.097%	4	306	-58.856%
2024-02-02	314.25	314.25	288.90	298.14	-0.587%	19	307	-49.353%
2024-02-01	265.66	299.90	264.90	299.90	+15.823%	31	302	-49.650%
2024-01-31	264.35	264.35	248.50	258.93	+5.794%	14	274	-41.683%
2024-01-30	260.40	260.40	239.51	244.75	+10.897%	29	262	-38.304%
2024-01-29	213.90	220.70	213.90	220.70	+3.947%	2	245	-31.581%
2024-01-26	204.40	212.32	204.39	212.32	-0.664%	210	244	-28.881%
2024-01-25	216.00	216.00	213.74	213.74	+3.256%	14	75	-29.353%
2024-01-24	209.40	215.68	207.00	207.00	+7.254%	10	75	-27.053%
2024-01-23	178.05	193.00	178.05	193.00	+6.266%	13	75	-21.762%
2024-01-22	181.08	181.62	181.08	181.62	+8.165%	2	75	-16.859%
2024-01-19	143.08	167.91	143.00	167.91	+78.343%	52	76	-10.071%
2024-01-18	94.15	94.15	94.15	94.15	-12.067%	3	64	+60.382%
2024-01-12	107.07	107.07	107.07	107.07	+0.724%	2	67	+41.029%
2024-01-10	112.13	112.13	106.30	106.30	-5.427%	2	67	+42.051%
2024-01-09	101.39	113.55	101.39	112.40	+21.422%	5	67	+34.342%
2024-01-08	89.95	92.57	89.95	92.57	+17.177%	2	63	+63.120%
2024-01-05	79.00	79.00	79.00	79.00	+7.923%	26	62	+91.139%
2024-01-02	70.00	73.20	70.00	73.20	-7.307%	2	36	+106.284%
2023-12-28	78.50	78.97	78.50	78.97	-0.542%	14	36	+91.212%
2023-12-22	79.40	79.40	79.40	79.40	-8.736%	1	37	+90.176%
2023-12-21	87.00	87.00	87.00	87.00	+1.754%	1	37	+73.563%
2023-12-20	86.00	86.00	85.50	85.50	-6.506%	2	36	+76.608%
2023-12-19	91.45	91.45	91.45	91.45	-6.817%	1	35	+65.118%
2023-12-18	95.70	98.14	95.70	98.14	+17.308%	2	36	+53.862%
2023-12-15	82.56	83.66	82.56	83.66	+4.444%	7	36	+80.492%
2023-12-14	77.85	80.10	77.85	80.10	+22.477%	2	30	+88.514%
2023-12-13	65.40	65.40	65.40	65.40	+0.153%	2	29	+130.887%
2023-12-12	65.30	65.30	65.30	65.30	-3.971%	1	27	+131.240%
2023-12-04	68.00	68.00	68.00	68.00	0.000%	1	26	+122.059%
2023-12-01	67.75	68.00	66.50	68.00	-2.509%	3	25	+122.059%
2023-11-30	69.75	69.75	69.75	69.75	-17.553%	1	27	+116.487%
2023-11-27	84.60	84.60	84.60	84.60	-0.236%	2	26	+78.487%
2023-11-21	84.80	84.80	84.80	84.80	+7.342%	1	24	+78.066%
2023-11-16	79.00	79.00	79.00	79.00	-5.615%	1	23	+91.139%
2023-11-15	83.70	83.70	83.70	83.70	+28.374%	2	22	+80.406%
2023-11-13	65.20	65.20	65.20	65.20	-4.118%	1	22	+131.595%
2023-11-08	68.00	68.00	68.00	68.00	+7.937%	1	21	+122.059%
2023-11-07	63.00	63.00	63.00	63.00	-4.255%	1	22	+139.683%
2023-11-03	65.80	65.80	65.80	65.80	+5.788%	1	22	+129.483%
2023-11-02	62.20	62.20	62.20	62.20	-7.095%	1	23	+142.765%
2023-11-01	63.81	66.95	63.81	66.95	+11.583%	3	23	+125.541%
2023-10-30	60.00	60.00	60.00	60.00	-16.213%	10	20	+151.667%
2023-10-25	71.61	71.61	71.61	71.61	-1.635%	1	10	+110.864%
2023-10-24	72.80	72.80	72.80	72.80	+2.535%	1	10	+107.418%
2023-10-23	71.00	71.00	71.00	71.00	+2.424%	1	9	+112.676%
2023-10-20	72.80	72.80	68.80	69.32	-30.457%	5	8	+117.830%
2023-10-12	99.00	99.68	99.00	99.68	+0.181%	3	4	+51.485%
2023-10-11	98.80	99.50	98.80	99.50	+53.077%	4	5	+51.759%
2023-09-26	65.00	65.00	65.00	65.00	0.000%	1	1	+132.308%