Dark

SMCI20260116C850
SMCI Jan 16 2026 850.00 Call (SMCI260116C00850000)
option OPRA

Inactive

Sep 30, 2024

48.60+2.748%(+1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2024-09-30	47.80	48.60	47.80	48.60	+2.748%	2	133	0.000%
2024-09-27	47.00	47.30	45.50	47.30	+18.546%	50	132	+2.748%
2024-09-26	40.26	40.26	39.90	39.90	-33.511%	2	130	+21.805%
2024-09-24	55.50	60.01	55.50	60.01	+14.523%	3	130	-19.013%
2024-09-20	52.40	52.40	52.40	52.40	+5.859%	4	127	-7.252%
2024-09-19	49.50	49.50	49.50	49.50	-4.990%	3	125	-1.818%
2024-09-17	52.10	52.10	52.10	52.10	-8.275%	6	122	-6.718%
2024-09-16	56.80	56.80	56.80	56.80	-6.579%	2	116	-14.437%
2024-09-13	56.30	60.80	56.30	60.80	+58.210%	4	114	-20.066%
2024-09-09	39.00	39.00	38.43	38.43	-19.231%	2	114	+26.464%
2024-09-04	49.60	49.60	47.58	47.58	-14.655%	16	114	+2.144%
2024-09-03	54.00	56.27	54.00	55.75	+10.505%	17	116	-12.825%
2024-08-30	48.88	50.45	48.88	50.45	-16.955%	10	115	-3.667%
2024-08-29	58.50	60.80	58.50	60.75	+5.268%	5	115	-20.000%
2024-08-28	59.00	63.42	46.10	57.71	-39.634%	26	115	-15.786%
2024-08-27	95.60	95.60	95.60	95.60	-28.336%	1	108	-49.163%
2024-08-16	133.40	133.40	133.40	133.40	+24.615%	2	108	-63.568%
2024-08-14	104.42	107.05	104.42	107.05	+15.331%	2	107	-54.601%
2024-08-12	92.82	92.82	92.82	92.82	+24.708%	1	109	-47.641%
2024-08-09	74.43	74.43	74.43	74.43	+5.425%	2	109	-34.704%
2024-08-08	76.52	78.45	70.60	70.60	-6.995%	13	108	-31.161%
2024-08-07	90.00	94.30	71.50	75.91	-45.779%	26	116	-35.977%
2024-08-02	140.00	140.00	140.00	140.00	-17.111%	34	104	-65.286%
2024-07-30	178.50	178.50	168.90	168.90	-15.508%	4	121	-71.226%
2024-07-26	199.90	199.90	199.90	199.90	+11.056%	2	120	-75.688%
2024-07-25	183.95	183.95	180.00	180.00	-43.270%	2	120	-73.000%
2024-07-16	317.00	317.29	317.00	317.29	-2.672%	5	119	-84.683%
2024-07-10	326.00	326.00	326.00	326.00	-8.169%	1	123	-85.092%
2024-07-09	365.00	365.00	355.00	355.00	+2.899%	2	123	-86.310%
2024-07-08	345.00	345.00	345.00	345.00	+17.068%	6	122	-85.913%
2024-07-05	290.65	294.70	290.40	294.70	-3.440%	6	122	-83.509%
2024-07-03	297.35	305.20	297.35	305.20	+8.689%	2	121	-84.076%
2024-07-01	267.00	280.80	267.00	280.80	-5.135%	2	121	-82.692%
2024-06-28	296.00	296.00	296.00	296.00	-5.729%	4	120	-83.581%
2024-06-27	313.99	313.99	313.99	313.99	+9.404%	3	118	-84.522%
2024-06-26	310.10	310.10	287.00	287.00	-8.013%	5	119	-83.066%
2024-06-25	307.70	312.00	307.70	312.00	+5.763%	2	117	-84.423%
2024-06-24	329.90	329.90	295.00	295.00	-16.312%	5	117	-83.525%
2024-06-17	305.00	363.00	305.00	352.50	+16.722%	10	116	-86.213%
2024-06-14	312.20	321.03	301.00	302.00	-10.266%	150	112	-83.907%
2024-06-13	272.10	336.55	272.10	336.55	+30.699%	7	140	-85.559%
2024-06-12	272.00	272.00	257.50	257.50	-0.310%	2	143	-81.126%
2024-06-11	258.30	258.30	258.30	258.30	-6.599%	1	144	-81.185%
2024-06-10	276.55	276.55	276.55	276.55	+5.553%	1	144	-82.426%
2024-06-07	262.00	262.00	262.00	262.00	0.000%	2	145	-81.450%
2024-06-06	266.55	266.55	259.00	262.00	-7.076%	67	145	-81.450%
2024-06-05	278.00	282.80	278.00	281.95	+15.459%	46	115	-82.763%
2024-06-03	244.53	244.53	244.20	244.20	-6.551%	6	152	-80.098%
2024-05-31	283.15	283.15	255.15	261.32	-11.612%	94	147	-81.402%
2024-05-30	295.20	295.65	295.20	295.65	-5.796%	2	110	-83.562%
2024-05-29	308.73	313.84	308.73	313.84	-6.036%	15	112	-84.514%
2024-05-28	340.00	346.32	334.00	334.00	-1.822%	6	102	-85.449%
2024-05-24	340.20	340.20	340.20	340.20	+8.155%	2	99	-85.714%
2024-05-23	314.55	314.55	314.55	314.55	-9.495%	1	99	-84.549%
2024-05-20	347.55	347.55	347.55	347.55	+20.820%	1	99	-86.016%
2024-05-14	282.95	287.66	282.95	287.66	-3.966%	2	99	-83.105%
2024-05-08	295.35	299.54	295.35	299.54	+2.600%	2	99	-83.775%
2024-05-07	298.16	298.16	291.95	291.95	-0.657%	3	98	-83.353%
2024-05-06	283.00	293.88	283.00	293.88	+25.055%	3	95	-83.463%
2024-05-02	248.00	248.00	235.00	235.00	+2.028%	2	93	-79.319%
2024-05-01	233.10	235.00	230.33	230.33	-31.693%	27	94	-78.900%
2024-04-30	352.50	352.50	337.20	337.20	+4.720%	4	69	-85.587%
2024-04-26	296.86	322.00	294.70	322.00	+34.279%	82	68	-84.907%
2024-04-19	325.00	325.00	239.80	239.80	-38.982%	54	86	-79.733%
2024-04-18	393.00	393.00	393.00	393.00	+4.990%	1	66	-87.634%
2024-04-16	368.81	374.32	368.80	374.32	+0.941%	12	65	-87.016%
2024-04-08	370.83	370.83	370.83	370.83	-16.121%	5	73	-86.894%
2024-04-03	442.10	442.10	442.10	442.10	-13.641%	1	73	-89.007%
2024-03-25	511.93	511.93	511.93	511.93	+42.167%	1	72	-90.507%
2024-03-20	374.55	374.55	360.09	360.09	-3.202%	3	71	-86.503%
2024-03-19	378.83	378.83	372.00	372.00	-21.791%	5	68	-86.935%
2024-03-18	504.93	504.98	446.14	475.65	-15.059%	14	63	-89.782%
2024-03-15	552.73	559.98	552.73	559.98	-13.849%	74	94	-91.321%
2024-03-08	650.00	650.00	650.00	650.00	+10.039%	2	0	-92.523%
2024-03-06	590.70	590.70	590.70	590.70	+15.771%	2	0	-91.772%
2024-03-05	510.23	510.23	510.23	510.23	-9.694%	2	0	-90.475%
2024-03-04	486.89	565.00	486.74	565.00	+45.226%	64	0	-91.398%
2024-03-01	373.00	389.05	365.00	389.05	+14.426%	6	0	-87.508%
2024-02-29	342.97	345.00	340.00	340.00	+4.786%	10	0	-85.706%
2024-02-28	312.97	330.25	312.97	324.47	-4.017%	26	0	-85.022%
2024-02-27	336.30	338.05	335.05	338.05	+0.910%	6	0	-85.623%
2024-02-26	335.00	335.00	335.00	335.00	-4.499%	4	0	-85.493%
2024-02-23	400.00	400.00	339.33	350.78	-19.546%	122	0	-86.145%
2024-02-22	436.00	436.00	436.00	436.00	+76.948%	2	0	-88.853%
2024-02-21	246.40	246.40	246.40	246.40	+0.777%	4	0	-80.276%
2024-02-20	280.00	280.00	244.50	244.50	-30.500%	8	0	-80.123%
2024-02-16	406.00	406.00	351.80	351.80	-18.578%	6	0	-86.185%
2024-02-15	441.42	441.42	428.55	432.07	+18.052%	12	0	-88.752%
2024-02-14	347.00	366.00	341.40	366.00	+20.553%	56	0	-86.721%
2024-02-13	278.00	303.60	278.00	303.60	+0.914%	6	0	-83.992%
2024-02-12	300.85	300.85	300.85	300.85	+15.689%	2	0	-83.846%
2024-02-09	260.05	260.05	260.05	260.05	+33.908%	1	0	-81.311%
2024-02-06	217.00	217.00	192.60	194.20	0.000%	26	0	-74.974%