Dark

SMCI20260116C70
SMCI Jan 16 2026 70.00 Call (SMCI260116C00070000)
option OPRA

EOD

May 15, 2025

5.60-14.373%(-0.94)763

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	6.05	6.05	4.80	5.60	-14.373%	763	6,654	0.000%
2025-05-14	5.50	7.10	5.00	6.54	+104.375%	758	6,014	-14.373%
2025-05-13	1.91	3.20	1.91	3.20	+95.122%	2,252	5,743	+75.000%
2025-05-12	1.89	1.89	1.58	1.64	+5.806%	99	7,551	+241.463%
2025-05-09	1.59	1.60	1.50	1.55	-7.186%	234	7,558	+261.290%
2025-05-08	1.69	1.81	1.67	1.67	-11.170%	224	7,466	+235.329%
2025-05-07	1.84	1.88	1.58	1.88	-14.932%	314	7,653	+197.872%
2025-05-06	2.01	2.21	2.01	2.21	+16.931%	6	7,620	+153.394%
2025-05-05	2.00	2.02	1.89	1.89	-11.268%	11	7,620	+196.296%
2025-05-02	1.97	2.22	1.97	2.13	+3.398%	196	7,619	+162.911%
2025-05-01	1.90	2.17	1.83	2.06	+11.351%	63	7,623	+171.845%
2025-04-30	1.50	1.85	1.41	1.85	-38.333%	228	7,615	+202.703%
2025-04-29	3.09	3.15	2.79	3.00	-9.091%	237	7,444	+86.667%
2025-04-28	2.96	3.30	2.85	3.30	+17.021%	40	7,295	+69.697%
2025-04-25	2.63	2.91	2.63	2.82	+2.545%	198	7,279	+98.582%
2025-04-24	2.18	2.86	2.18	2.75	+34.146%	95	7,207	+103.636%
2025-04-23	2.27	2.46	2.05	2.05	+17.816%	1,023	7,179	+173.171%
2025-04-22	1.71	1.74	1.67	1.74	+8.750%	19	7,320	+221.839%
2025-04-21	1.64	1.65	1.60	1.60	-17.526%	52	7,327	+250.000%
2025-04-17	1.84	1.96	1.84	1.94	0.000%	104	7,361	+188.660%
2025-04-16	2.05	2.39	1.94	1.94	-15.652%	51	7,361	+188.660%
2025-04-15	2.37	2.37	2.26	2.30	-1.288%	21	7,360	+143.478%
2025-04-14	2.65	2.73	2.33	2.33	-8.268%	262	7,366	+140.343%
2025-04-11	2.52	2.65	2.37	2.54	-5.926%	112	7,453	+120.472%
2025-04-10	2.89	2.89	2.61	2.70	-16.923%	15	7,435	+107.407%
2025-04-09	2.77	3.48	2.69	3.25	+19.926%	246	7,428	+72.308%
2025-04-08	3.55	3.59	2.71	2.71	-9.967%	40	7,454	+106.642%
2025-04-07	2.19	3.30	2.19	3.01	+23.361%	174	7,477	+86.047%
2025-04-04	2.49	2.70	2.22	2.44	-14.386%	904	7,493	+129.508%
2025-04-03	2.60	2.92	2.60	2.85	-13.636%	329	7,359	+96.491%
2025-04-02	3.12	3.50	3.12	3.30	0.000%	64	7,163	+69.697%
2025-04-01	3.25	3.50	3.25	3.30	+4.762%	13	7,183	+69.697%
2025-03-31	2.88	3.33	2.88	3.15	-4.545%	223	7,177	+77.778%
2025-03-28	3.70	3.75	3.30	3.30	-5.172%	674	7,185	+69.697%
2025-03-27	4.00	4.00	3.48	3.48	-18.118%	324	7,441	+60.920%
2025-03-26	5.00	5.00	4.10	4.25	-17.954%	1,164	7,441	+31.765%
2025-03-25	5.30	5.35	5.15	5.18	-7.500%	58	7,365	+8.108%
2025-03-24	5.50	5.85	5.00	5.60	-7.438%	1,158	7,357	0.000%
2025-03-21	5.12	6.05	5.12	6.05	+25.000%	420	7,598	-7.438%
2025-03-20	5.15	5.15	4.75	4.84	-8.679%	67	7,508	+15.702%
2025-03-19	5.40	5.45	5.11	5.30	+8.163%	55	7,509	+5.660%
2025-03-18	5.44	5.75	4.90	4.90	-20.065%	78	7,479	+14.286%
2025-03-17	6.75	6.75	6.00	6.13	-3.465%	41	7,412	-8.646%
2025-03-14	6.25	6.55	6.05	6.35	+11.404%	90	7,412	-11.811%
2025-03-13	6.90	6.90	5.70	5.70	-20.833%	11	7,394	-1.754%
2025-03-12	7.70	7.70	7.10	7.20	+13.744%	843	7,394	-22.222%
2025-03-11	5.75	6.33	5.75	6.33	+21.731%	35	7,352	-11.532%
2025-03-10	5.53	6.15	5.15	5.20	-7.965%	95	7,355	+7.692%
2025-03-07	5.46	5.70	4.80	5.65	+4.630%	1,048	7,328	-0.885%
2025-03-06	5.25	6.15	4.88	5.40	-8.784%	149	6,988	+3.704%
2025-03-05	6.00	6.00	5.92	5.92	-8.217%	5	6,955	-5.405%
2025-03-04	4.60	6.45	4.45	6.45	+34.375%	222	6,953	-13.178%
2025-03-03	6.20	6.40	4.79	4.80	-28.358%	590	6,930	+16.667%
2025-02-28	6.08	7.45	6.08	6.70	-9.946%	2,822	6,833	-16.418%
2025-02-27	10.20	10.20	7.44	7.44	-33.571%	263	7,281	-24.731%
2025-02-26	13.85	13.90	11.20	11.20	+17.771%	303	7,237	-50.000%
2025-02-25	11.30	11.65	8.90	9.51	-24.223%	410	7,111	-41.115%
2025-02-24	13.88	14.80	12.00	12.55	-17.705%	796	7,188	-55.378%
2025-02-21	17.65	18.25	14.80	15.25	-10.714%	1,286	6,696	-63.279%
2025-02-20	15.95	19.60	14.36	17.08	-0.408%	502	6,366	-67.213%
2025-02-19	16.00	21.90	14.32	17.15	+20.775%	4,238	6,062	-67.347%
2025-02-18	10.85	14.30	10.50	14.20	+49.474%	1,268	4,174	-60.563%
2025-02-14	8.00	9.50	8.00	9.50	+39.296%	342	3,894	-41.053%
2025-02-13	5.73	7.13	5.20	6.82	+10.178%	412	3,894	-17.889%
2025-02-12	8.15	8.15	5.88	6.19	-8.971%	828	4,060	-9.532%
2025-02-11	7.90	8.88	6.80	6.80	-24.862%	561	4,503	-17.647%
2025-02-10	7.00	9.10	6.85	9.05	+48.361%	255	4,215	-38.122%
2025-02-07	5.65	6.10	5.54	6.10	+27.615%	614	4,162	-8.197%
2025-02-06	4.71	5.00	4.59	4.78	+12.471%	105	4,077	+17.155%
2025-02-05	4.00	4.49	3.80	4.25	+21.429%	39	4,052	+31.765%
2025-02-04	3.50	3.55	3.40	3.50	+14.754%	122	4,043	+60.000%
2025-02-03	3.00	3.15	2.82	3.05	-11.594%	32	3,962	+83.607%
2025-01-31	3.35	4.00	3.35	3.45	+1.471%	1,096	3,943	+62.319%
2025-01-30	3.40	3.40	3.32	3.40	-1.449%	77	3,693	+64.706%
2025-01-29	3.25	3.45	3.25	3.45	+3.916%	86	3,693	+62.319%
2025-01-28	3.50	3.52	3.32	3.32	-3.768%	30	3,719	+68.675%
2025-01-27	4.40	4.40	3.40	3.45	-26.596%	103	3,700	+62.319%
2025-01-24	4.96	5.00	4.70	4.70	0.000%	154	3,690	+19.149%
2025-01-23	4.55	4.85	4.55	4.70	-1.053%	48	3,716	+19.149%
2025-01-22	4.20	4.80	4.20	4.75	+23.377%	297	3,715	+17.895%
2025-01-21	3.45	3.90	3.45	3.85	+13.569%	182	3,462	+45.455%
2025-01-17	3.40	3.45	3.39	3.39	-3.143%	842	3,771	+65.192%
2025-01-16	3.40	3.50	3.34	3.50	+7.692%	281	3,771	+60.000%
2025-01-15	3.25	3.30	3.15	3.25	-2.985%	26	3,698	+72.308%
2025-01-14	3.45	3.45	3.35	3.35	+1.515%	36	3,682	+67.164%
2025-01-13	3.12	3.30	2.90	3.30	-12.000%	110	3,699	+69.697%
2025-01-10	3.65	4.15	3.60	3.75	+3.022%	22	3,663	+49.333%
2025-01-08	3.72	3.72	3.62	3.64	-14.353%	23	3,659	+53.846%
2025-01-07	4.80	4.80	4.25	4.25	-13.265%	51	3,659	+31.765%
2025-01-06	5.05	5.80	4.90	4.90	+28.947%	133	3,659	+14.286%
2025-01-03	3.20	3.80	3.20	3.80	+24.590%	82	3,607	+47.368%
2025-01-02	3.05	3.05	3.05	3.05	-3.175%	3	3,596	+83.607%
2024-12-31	3.26	3.32	3.10	3.15	-3.077%	21	3,590	+77.778%
2024-12-30	3.25	3.45	3.15	3.25	-8.708%	318	3,590	+72.308%
2024-12-27	3.75	3.75	3.56	3.56	-16.628%	1,058	3,581	+57.303%
2024-12-26	4.44	4.44	4.21	4.27	-9.149%	38	3,724	+31.148%
2024-12-24	3.67	4.74	3.67	4.70	+34.286%	10	3,699	+19.149%
2024-12-23	3.55	3.65	3.50	3.50	-2.778%	15	3,699	+60.000%
2024-12-20	3.45	3.87	3.35	3.60	+2.857%	29	3,695	+55.556%
2024-12-19	3.68	3.70	3.42	3.50	-12.500%	52	3,675	+60.000%
2024-12-18	4.05	4.05	4.00	4.00	-3.846%	253	3,648	+40.000%
2024-12-17	4.50	4.65	4.10	4.16	-5.023%	107	3,544	+34.615%
2024-12-16	5.00	5.05	4.31	4.38	-16.571%	94	3,472	+27.854%
2024-12-13	5.74	5.75	5.25	5.25	-15.323%	486	3,468	+6.667%
2024-12-12	6.40	6.60	6.00	6.20	-4.615%	40	3,398	-9.677%
2024-12-11	5.67	6.50	5.67	6.50	-9.847%	81	3,368	-13.846%
2024-12-10	8.50	8.50	6.95	7.21	-22.473%	164	3,320	-22.330%
2024-12-09	10.42	10.42	7.95	9.30	-1.064%	96	3,314	-39.785%
2024-12-06	8.45	9.40	8.45	9.40	+18.987%	278	3,300	-40.426%
2024-12-05	8.57	8.57	7.80	7.90	-3.659%	54	3,356	-29.114%
2024-12-04	7.80	8.20	7.80	8.20	+5.128%	14	3,323	-31.707%
2024-12-03	10.15	10.85	7.10	7.80	-13.237%	181	3,311	-28.205%
2024-12-02	7.05	9.82	6.47	8.99	+76.275%	453	3,180	-37.709%
2024-11-29	4.75	5.15	4.51	5.10	-14.286%	122	3,121	+9.804%
2024-11-27	6.55	6.64	5.95	5.95	+4.386%	4	3,095	-5.882%
2024-11-26	6.40	6.41	5.64	5.70	-21.703%	75	3,095	-1.754%
2024-11-25	6.20	7.90	6.20	7.28	+42.745%	299	3,074	-23.077%
2024-11-22	4.25	5.46	4.20	5.10	+34.211%	374	3,096	+9.804%
2024-11-21	3.00	4.10	3.00	3.80	+28.814%	81	3,014	+47.368%
2024-11-20	3.06	3.06	2.55	2.95	-14.493%	164	2,973	+89.831%
2024-11-19	0.11	4.05	0.11	3.45	+38.000%	241	2,948	+62.319%
2024-11-18	2.20	3.10	1.79	2.50	+58.228%	608	2,817	+124.000%
2024-11-15	0.99	1.58	0.89	1.58	+64.583%	266	2,599	+254.430%
2024-11-14	0.80	1.10	0.80	0.96	-12.727%	141	2,646	+483.333%
2024-11-13	1.12	1.25	1.07	1.10	-12.698%	107	2,587	+409.091%
2024-11-12	1.41	1.44	1.25	1.26	-17.105%	197	2,566	+344.444%
2024-11-11	1.30	1.68	1.25	1.52	-5.000%	51	2,559	+268.421%
2024-11-08	1.77	2.00	1.58	1.60	-13.514%	100	2,562	+250.000%
2024-11-07	1.45	1.85	1.30	1.85	+42.308%	183	2,525	+202.703%
2024-11-06	1.30	1.42	1.11	1.30	-56.811%	886	2,562	+330.769%
2024-11-05	2.57	3.05	2.40	3.01	+16.667%	92	2,913	+86.047%
2024-11-04	2.30	3.07	2.30	2.58	-5.147%	239	2,921	+117.054%
2024-11-01	3.45	3.45	2.64	2.72	-19.764%	298	2,811	+105.882%
2024-10-31	3.90	3.90	3.20	3.39	-27.719%	146	2,826	+65.192%
2024-10-30	4.90	6.29	4.52	4.69	-55.755%	687	2,853	+19.403%
2024-10-29	10.00	10.60	10.00	10.60	+9.053%	58	3,090	-47.170%
2024-10-28	9.83	10.05	9.60	9.72	-0.816%	69	3,069	-42.387%
2024-10-25	9.70	10.02	9.67	9.80	+8.889%	94	3,020	-42.857%
2024-10-24	8.90	9.50	8.90	9.00	+2.273%	235	3,026	-37.778%
2024-10-23	8.70	8.97	8.70	8.80	+0.571%	21	2,825	-36.364%
2024-10-22	9.50	9.50	8.75	8.75	-14.216%	140	2,814	-36.000%
2024-10-21	10.10	10.20	9.90	10.20	+6.250%	52	2,729	-45.098%
2024-10-18	10.30	10.30	9.60	9.60	-3.518%	44	2,677	-41.667%
2024-10-17	10.00	10.34	9.95	9.95	-9.545%	6	2,655	-43.719%
2024-10-16	10.40	11.00	10.25	11.00	+17.021%	10	2,651	-49.091%
2024-10-15	9.10	9.40	9.10	9.40	-1.053%	10	2,651	-40.426%
2024-10-14	10.50	10.50	9.20	9.50	-2.564%	66	2,651	-41.053%
2024-10-11	10.00	10.00	9.75	9.75	+2.632%	44	2,623	-42.564%
2024-10-10	8.60	9.50	8.44	9.50	0.000%	39	2,621	-41.053%
2024-10-09	9.90	10.60	9.50	9.50	+11.111%	51	2,636	-41.053%
2024-10-08	11.11	11.11	8.36	8.55	-15.347%	58	2,598	-34.503%
2024-10-07	6.80	10.10	6.80	10.10	+53.030%	92	2,585	-44.554%
2024-10-04	6.60	6.60	6.50	6.60	0.000%	160	2,592	-15.152%
2024-10-03	7.00	7.50	6.50	6.60	-3.650%	83	2,560	-15.152%
2024-10-02	6.25	6.85	6.25	6.85	+8.558%	711	2,554	-18.248%
2024-10-01	6.30	6.31	6.25	6.31	0.000%	9	1,844	-11.252%