Dark

SMCI20260116C75
SMCI Jan 16 2026 75.00 Call (SMCI260116C00075000)
option OPRA

EOD

May 15, 2025

4.95-15.385%(-0.90)485

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	5.21	5.35	4.07	4.95	-15.385%	485	6,411	0.000%
2025-05-14	5.00	6.35	4.48	5.85	+112.727%	351	6,421	-15.385%
2025-05-13	1.60	2.75	1.55	2.75	+100.730%	8,027	6,387	+80.000%
2025-05-12	1.52	1.52	1.35	1.37	+3.008%	16	10,502	+261.314%
2025-05-09	1.40	1.40	1.32	1.33	-5.674%	2,008	10,510	+272.180%
2025-05-08	1.48	1.55	1.41	1.41	-11.875%	2,016	11,454	+251.064%
2025-05-07	1.40	1.60	1.35	1.60	-13.978%	18	13,403	+209.375%
2025-05-06	1.70	1.86	1.70	1.86	+13.415%	29	13,392	+166.129%
2025-05-05	1.64	1.64	1.64	1.64	-7.345%	2	13,408	+201.829%
2025-05-02	1.68	1.77	1.67	1.77	+1.143%	308	13,409	+179.661%
2025-05-01	1.69	1.87	1.69	1.75	+12.179%	7	13,408	+182.857%
2025-04-30	1.32	1.56	1.32	1.56	-35.000%	48	13,408	+217.308%
2025-04-29	2.62	2.62	2.40	2.40	-11.111%	15	13,399	+106.250%
2025-04-28	2.52	2.70	2.52	2.70	+12.500%	9	13,396	+83.333%
2025-04-25	2.13	2.45	2.13	2.40	+2.128%	32	13,393	+106.250%
2025-04-24	2.05	2.35	2.05	2.35	+27.027%	4	13,390	+110.638%
2025-04-23	1.96	2.01	1.76	1.85	+26.712%	19	13,390	+167.568%
2025-04-22	1.42	1.47	1.42	1.46	+8.148%	3	13,388	+239.041%
2025-04-21	1.50	1.50	1.35	1.35	-18.182%	39	13,385	+266.667%
2025-04-17	1.61	1.65	1.55	1.65	-8.840%	11	13,384	+200.000%
2025-04-16	1.69	1.95	1.69	1.81	-6.701%	12	13,384	+173.481%
2025-04-15	2.04	2.10	1.94	1.94	-0.513%	9	13,375	+155.155%
2025-04-14	2.30	2.32	1.95	1.95	-7.143%	11	13,373	+153.846%
2025-04-11	2.14	2.25	2.03	2.10	-5.405%	18	13,370	+135.714%
2025-04-10	2.41	2.45	2.22	2.22	-23.183%	56	13,369	+122.973%
2025-04-09	2.49	2.99	2.49	2.89	+14.683%	50	13,407	+71.280%
2025-04-08	2.55	2.62	2.47	2.52	-1.176%	74	13,408	+96.429%
2025-04-07	1.78	2.81	1.78	2.55	+23.188%	323	13,448	+94.118%
2025-04-04	2.25	2.25	1.91	2.07	-14.108%	104	13,402	+139.130%
2025-04-03	2.34	2.45	2.34	2.41	-18.581%	15	13,406	+105.394%
2025-04-02	2.81	3.10	2.81	2.96	+8.425%	11	13,411	+67.230%
2025-04-01	2.85	2.96	2.71	2.73	-1.087%	7	13,410	+81.319%
2025-03-31	2.57	2.80	2.45	2.76	-6.757%	48	13,410	+79.348%
2025-03-28	3.13	3.13	2.90	2.96	-5.128%	28	13,376	+67.230%
2025-03-27	3.47	3.47	3.12	3.12	-14.521%	9	13,372	+58.654%
2025-03-26	4.00	4.00	3.65	3.65	-17.793%	298	13,377	+35.616%
2025-03-25	5.34	5.34	4.44	4.44	-10.303%	76	13,184	+11.486%
2025-03-24	4.80	5.00	4.45	4.95	-3.883%	87	13,188	0.000%
2025-03-21	4.49	5.35	4.49	5.15	+14.444%	350	13,228	-3.883%
2025-03-20	4.69	4.69	4.50	4.50	-4.255%	32	13,237	+10.000%
2025-03-19	4.70	4.70	4.70	4.70	+1.075%	3	13,224	+5.319%
2025-03-18	5.20	5.20	4.65	4.65	-15.608%	19	13,223	+6.452%
2025-03-17	6.05	6.05	5.34	5.51	+2.037%	25	13,229	-10.163%
2025-03-14	5.60	5.82	5.40	5.40	0.000%	22	13,220	-8.333%
2025-03-13	5.75	5.75	5.40	5.40	-14.557%	6	13,220	-8.333%
2025-03-12	6.65	7.06	6.32	6.32	+5.333%	11	13,220	-21.677%
2025-03-11	5.45	6.00	5.05	6.00	+21.212%	75	13,221	-17.500%
2025-03-10	4.90	5.27	4.90	4.95	-1.980%	81	13,170	0.000%
2025-03-07	4.94	5.05	4.34	5.05	+10.262%	306	13,193	-1.980%
2025-03-06	4.68	5.45	4.35	4.58	-13.422%	178	13,251	+8.079%
2025-03-05	5.33	5.80	5.25	5.29	-7.193%	433	13,251	-6.427%
2025-03-04	4.01	5.70	4.01	5.70	+32.867%	1,558	12,828	-13.158%
2025-03-03	5.50	5.53	4.25	4.29	-27.288%	1,434	11,503	+15.385%
2025-02-28	5.80	7.00	5.60	5.90	-11.278%	2,038	10,295	-16.102%
2025-02-27	8.65	8.65	6.65	6.65	-34.483%	81	9,647	-25.564%
2025-02-26	11.60	12.15	10.01	10.15	+12.778%	1,407	9,641	-51.232%
2025-02-25	9.82	10.10	8.54	9.00	-25.620%	1,357	8,487	-45.000%
2025-02-24	12.70	13.20	11.20	12.10	-15.266%	285	7,565	-59.091%
2025-02-21	16.90	16.97	13.70	14.28	-8.108%	712	7,464	-65.336%
2025-02-20	14.65	17.88	13.06	15.54	-8.588%	862	7,562	-68.147%
2025-02-19	14.29	20.35	13.00	17.00	+31.376%	2,025	8,126	-70.882%
2025-02-18	12.18	13.65	11.10	12.94	+60.745%	1,293	9,479	-61.747%
2025-02-14	6.79	8.15	6.79	8.05	+34.167%	718	8,548	-38.509%
2025-02-13	5.27	6.30	4.70	6.00	+8.303%	1,955	8,548	-17.500%
2025-02-12	7.20	7.20	5.25	5.54	-10.789%	112	8,147	-10.650%
2025-02-11	7.50	8.00	6.15	6.21	-25.181%	221	8,137	-20.290%
2025-02-10	6.15	8.35	6.03	8.30	+52.294%	413	8,034	-40.361%
2025-02-07	5.00	5.45	5.00	5.45	+30.383%	76	8,012	-9.174%
2025-02-06	4.30	4.49	4.18	4.18	+8.010%	79	8,010	+18.421%
2025-02-05	3.15	4.05	3.15	3.87	+22.857%	29	8,014	+27.907%
2025-02-04	2.90	3.20	2.90	3.15	+14.545%	187	8,037	+57.143%
2025-02-03	2.50	2.85	2.50	2.75	-14.063%	87	7,909	+80.000%
2025-01-31	3.10	3.60	3.10	3.20	+7.383%	94	7,823	+54.688%
2025-01-30	3.25	3.25	2.98	2.98	-2.932%	107	7,804	+66.107%
2025-01-29	3.03	3.16	3.03	3.07	0.000%	6,991	7,900	+61.238%
2025-01-27	3.30	3.30	2.96	3.07	-25.666%	8	2,577	+61.238%
2025-01-24	4.40	4.40	4.13	4.13	-2.594%	8	2,576	+19.855%
2025-01-23	4.09	4.25	3.95	4.24	-0.235%	13	2,576	+16.745%
2025-01-22	3.55	4.40	3.55	4.25	+26.866%	89	2,575	+16.471%
2025-01-21	3.00	3.45	3.00	3.35	+14.726%	82	2,500	+47.761%
2025-01-17	2.92	2.92	2.92	2.92	-4.886%	2	2,500	+69.521%
2025-01-16	3.07	3.07	3.07	3.07	+9.643%	25	2,500	+61.238%
2025-01-15	3.05	3.05	2.80	2.80	-2.778%	4	2,500	+76.786%
2025-01-14	2.84	2.88	2.84	2.88	-1.370%	125	2,497	+71.875%
2025-01-13	2.50	2.94	2.50	2.92	-16.092%	21	2,585	+69.521%
2025-01-10	3.27	3.48	3.27	3.48	+7.077%	208	2,582	+42.241%
2025-01-08	3.60	3.60	3.20	3.25	-17.722%	24	2,483	+52.308%
2025-01-07	4.20	4.20	3.90	3.95	-7.059%	4	2,483	+25.316%
2025-01-06	4.55	5.10	4.25	4.25	+34.921%	152	2,482	+16.471%
2025-01-03	2.74	3.15	2.72	3.15	+20.690%	326	2,456	+57.143%
2025-01-02	2.84	2.84	2.61	2.61	-2.612%	16	2,315	+89.655%
2024-12-31	2.69	2.69	2.56	2.68	-7.586%	3	2,303	+84.701%
2024-12-30	2.80	3.02	2.80	2.90	-8.517%	16	2,303	+70.690%
2024-12-27	3.27	3.27	3.15	3.17	-15.467%	30	2,304	+56.151%
2024-12-26	3.76	3.76	3.75	3.75	-0.794%	14	2,302	+32.000%
2024-12-24	3.20	4.20	3.20	3.78	+19.620%	193	2,208	+30.952%
2024-12-23	3.15	3.16	3.05	3.16	+0.958%	3	2,208	+56.646%
2024-12-20	3.45	3.45	3.13	3.13	+4.333%	5	2,208	+58.147%
2024-12-19	3.00	3.15	2.94	3.00	-11.765%	73	2,207	+65.000%
2024-12-18	3.65	3.85	3.35	3.40	-17.073%	140	2,196	+45.588%
2024-12-17	3.65	4.10	3.65	4.10	+7.895%	33	2,095	+20.732%
2024-12-16	3.60	4.30	3.00	3.80	-21.649%	29	2,095	+30.263%
2024-12-13	4.95	4.95	4.60	4.85	-9.346%	60	2,097	+2.062%
2024-12-12	5.45	5.50	5.25	5.35	-6.140%	19	2,087	-7.477%
2024-12-11	5.70	5.70	5.70	5.70	-10.236%	3	2,073	-13.158%
2024-12-10	6.75	6.75	6.15	6.35	-21.118%	327	2,044	-22.047%
2024-12-09	9.75	9.75	8.05	8.05	-0.617%	414	2,207	-38.509%
2024-12-06	7.42	8.15	7.42	8.10	+13.128%	1,524	2,018	-38.889%
2024-12-05	7.71	7.71	7.00	7.16	-4.278%	130	1,659	-30.866%
2024-12-04	7.07	7.48	6.70	7.48	+7.937%	16	1,571	-33.824%
2024-12-03	9.35	9.35	6.55	6.93	-14.969%	15	1,555	-28.571%
2024-12-02	6.15	9.05	6.00	8.15	+73.404%	358	1,557	-39.264%
2024-11-29	4.80	4.80	4.15	4.70	-10.476%	56	1,539	+5.319%
2024-11-27	5.39	5.39	5.05	5.25	+2.941%	5	1,532	-5.714%
2024-11-26	5.50	5.80	4.99	5.10	-16.118%	44	1,532	-2.941%
2024-11-25	5.55	7.05	5.55	6.08	+39.770%	126	1,528	-18.586%
2024-11-22	4.20	4.55	4.02	4.35	+29.851%	304	1,493	+13.793%
2024-11-21	3.05	3.53	2.85	3.35	+33.466%	41	1,471	+47.761%
2024-11-20	2.70	2.70	2.07	2.51	-17.705%	16	1,470	+97.211%
2024-11-19	3.45	3.80	2.93	3.05	+38.636%	713	1,469	+62.295%
2024-11-18	1.65	2.80	1.60	2.20	+131.579%	72	1,217	+125.000%
2024-11-15	0.95	0.95	0.95	0.95	+18.750%	4	1,224	+421.053%
2024-11-14	0.77	0.95	0.70	0.80	-15.789%	231	1,222	+518.750%
2024-11-13	1.02	1.04	0.86	0.95	-12.037%	163	1,279	+421.053%
2024-11-12	1.19	1.19	1.08	1.08	-17.557%	36	1,299	+358.333%
2024-11-11	1.21	1.31	1.10	1.31	+0.769%	61	1,273	+277.863%
2024-11-08	1.65	1.65	1.16	1.30	-15.033%	22	1,264	+280.769%
2024-11-07	1.10	1.53	1.10	1.53	+35.398%	33	1,264	+223.529%
2024-11-06	2.23	2.23	0.96	1.13	-57.358%	273	1,236	+338.053%
2024-11-05	2.38	2.75	2.37	2.65	+16.228%	120	1,050	+86.792%
2024-11-04	6.00	6.00	2.10	2.28	-8.065%	48	993	+117.105%
2024-11-01	2.83	2.83	2.45	2.48	-14.483%	52	998	+99.597%
2024-10-31	3.60	3.60	2.79	2.90	-30.952%	46	995	+70.690%
2024-10-30	4.61	5.80	4.01	4.20	-56.250%	136	1,016	+17.857%
2024-10-29	9.30	9.60	9.30	9.60	+9.091%	6	1,057	-48.438%
2024-10-28	9.00	9.00	8.80	8.80	+0.571%	6	1,057	-43.750%
2024-10-25	8.75	8.75	8.75	8.75	+9.375%	4	1,057	-43.429%
2024-10-24	8.30	8.30	8.00	8.00	+5.125%	4	1,055	-38.125%
2024-10-23	8.01	8.10	7.60	7.61	-7.421%	13	1,055	-34.954%
2024-10-22	8.22	8.22	8.22	8.22	-7.119%	2	1,055	-39.781%
2024-10-21	8.85	8.85	8.85	8.85	-1.117%	1	1,053	-44.068%
2024-10-18	8.95	8.95	8.95	8.95	-1.648%	2	1,054	-44.693%
2024-10-17	9.17	9.17	9.00	9.10	-9.901%	5	1,053	-45.604%
2024-10-16	8.97	10.10	8.97	10.10	+14.642%	53	1,052	-50.990%
2024-10-15	8.63	8.81	8.30	8.81	+5.509%	54	1,001	-43.814%
2024-10-14	8.35	8.35	8.35	8.35	-2.907%	2	949	-40.719%
2024-10-10	8.00	8.60	8.00	8.60	-3.371%	10	947	-42.442%
2024-10-09	9.28	9.28	8.70	8.90	+20.270%	32	938	-44.382%
2024-10-08	7.40	7.40	7.40	7.40	-12.941%	10	967	-33.108%
2024-10-07	6.97	9.10	6.97	8.50	+49.123%	18	977	-41.765%
2024-10-04	5.80	5.80	5.56	5.70	-0.524%	16	966	-13.158%
2024-10-03	6.60	6.60	5.71	5.73	+6.506%	16	959	-13.613%
2024-10-02	5.38	5.38	5.38	5.38	-3.063%	1	949	-7.993%
2024-10-01	5.84	5.84	5.55	5.55	0.000%	5	950	-10.811%