Dark

SMCI20261218C70
SMCI Dec 18 2026 70.00 Call (SMCI261218C00070000)
option OPRA

EOD

May 15, 2025

11.90-3.015%(-0.37)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	12.49	12.49	11.00	11.90	-3.015%	8	1,578	0.000%
2025-05-14	11.90	13.16	11.25	12.27	+49.634%	68	1,579	-3.015%
2025-05-13	6.55	8.20	6.55	8.20	+57.692%	45	1,560	+45.122%
2025-05-09	5.20	5.20	5.20	5.20	-6.306%	8	1,550	+128.846%
2025-05-08	5.55	5.55	5.55	5.55	+8.398%	25	1,550	+114.414%
2025-05-07	5.18	5.25	5.12	5.12	-12.628%	50	1,561	+132.422%
2025-05-06	5.85	5.86	5.85	5.86	-2.333%	50	1,572	+103.072%
2025-05-05	5.95	6.00	5.86	6.00	0.000%	7	1,536	+98.333%
2025-05-02	6.00	6.00	6.00	6.00	+0.840%	20	1,530	+98.333%
2025-05-01	6.00	6.00	5.95	5.95	+15.534%	6	1,530	+100.000%
2025-04-30	4.80	5.20	4.80	5.15	-35.625%	27	1,527	+131.068%
2025-04-28	7.88	8.00	7.88	8.00	+10.345%	210	1,552	+48.750%
2025-04-24	6.47	7.25	6.47	7.25	+47.959%	17	1,742	+64.138%
2025-04-21	4.78	4.90	4.77	4.90	-10.909%	23	1,727	+142.857%
2025-04-17	5.50	5.60	5.50	5.50	-12.698%	38	1,726	+116.364%
2025-04-15	6.30	6.30	6.30	6.30	-2.326%	1	1,726	+88.889%
2025-04-14	6.85	6.85	6.31	6.45	-0.769%	6	1,726	+84.496%
2025-04-11	6.50	6.50	6.50	6.50	-10.959%	262	1,727	+83.077%
2025-04-10	7.30	7.30	7.30	7.30	-8.750%	31	1,755	+63.014%
2025-04-09	6.85	8.20	6.75	8.00	+19.403%	23	1,784	+48.750%
2025-04-08	7.50	7.50	6.69	6.70	-6.944%	209	1,774	+77.612%
2025-04-07	5.90	7.40	5.90	7.20	+19.008%	65	1,728	+65.278%
2025-04-04	6.00	6.05	5.50	6.05	-9.836%	38	1,723	+96.694%
2025-04-03	6.60	6.75	6.60	6.71	-11.711%	109	1,725	+77.347%
2025-04-02	7.75	7.85	7.60	7.60	-1.935%	103	1,730	+56.579%
2025-04-01	7.75	7.75	7.75	7.75	+3.333%	50	1,778	+53.548%
2025-03-31	6.91	7.50	6.91	7.50	0.000%	162	1,743	+58.667%
2025-03-28	7.80	7.80	7.50	7.50	-5.660%	404	1,690	+58.667%
2025-03-27	8.40	8.65	7.95	7.95	-10.674%	15	1,689	+49.686%
2025-03-26	9.50	9.50	8.90	8.90	-21.793%	65	1,684	+33.708%
2025-03-24	11.43	11.43	11.38	11.38	-2.735%	20	1,682	+4.569%
2025-03-21	11.15	11.70	11.15	11.70	+14.370%	4	1,682	+1.709%
2025-03-20	10.02	10.23	9.95	10.23	-3.491%	221	1,682	+16.325%
2025-03-19	10.38	10.60	10.38	10.60	-3.373%	2	1,683	+12.264%
2025-03-18	10.97	10.97	10.97	10.97	-6.638%	10	1,683	+8.478%
2025-03-17	12.46	12.46	11.75	11.75	+7.996%	17	1,683	+1.277%
2025-03-13	11.35	11.50	10.87	10.88	-13.099%	6	1,684	+9.375%
2025-03-12	13.00	13.05	12.52	12.52	+15.392%	7	1,684	-4.952%
2025-03-10	10.14	10.85	10.00	10.85	+11.282%	17	1,683	+9.677%
2025-03-06	9.75	9.75	9.75	9.75	-8.451%	5	1,688	+22.051%
2025-03-05	10.50	11.50	10.50	10.65	-4.911%	7	1,688	+11.737%
2025-03-04	9.80	11.35	9.75	11.20	+22.673%	23	1,690	+6.250%
2025-03-03	11.07	11.07	9.06	9.13	-23.277%	20	1,697	+30.340%
2025-02-28	11.40	12.69	11.00	11.90	-7.031%	74	1,699	0.000%
2025-02-27	14.65	14.85	12.80	12.80	-24.927%	88	1,691	-7.031%
2025-02-26	21.81	21.81	17.05	17.05	+13.667%	21	1,699	-30.205%
2025-02-25	16.00	16.30	15.00	15.00	-23.077%	55	1,700	-20.667%
2025-02-24	20.65	21.08	19.06	19.50	-15.803%	114	1,708	-38.974%
2025-02-21	25.51	25.51	22.95	23.16	-6.613%	32	1,695	-48.618%
2025-02-20	23.95	24.80	21.45	24.80	+8.297%	66	1,694	-52.016%
2025-02-19	23.40	29.20	21.35	22.90	+9.412%	395	1,708	-48.035%
2025-02-18	16.80	21.24	16.80	20.93	+45.347%	222	1,684	-43.144%
2025-02-14	13.63	14.53	13.63	14.40	+20.200%	28	1,692	-17.361%
2025-02-13	10.08	11.98	10.08	11.98	+14.095%	49	1,719	-0.668%
2025-02-12	12.51	12.51	10.50	10.50	-11.616%	5	1,719	+13.333%
2025-02-11	11.92	11.92	11.88	11.88	-7.549%	4	1,718	+0.168%
2025-02-10	10.89	12.85	10.89	12.85	+36.557%	47	1,718	-7.393%
2025-02-07	9.33	9.41	9.33	9.41	+12.695%	12	1,688	+26.461%
2025-02-06	8.57	8.69	8.35	8.35	+13.605%	30	1,687	+42.515%
2025-02-05	6.93	7.74	6.92	7.35	+30.088%	230	1,711	+61.905%
2025-02-03	5.70	5.70	5.65	5.65	-8.130%	2	1,912	+110.619%
2025-01-31	6.25	6.25	6.15	6.15	-0.806%	8	1,913	+93.496%
2025-01-29	6.20	6.20	6.20	6.20	-1.116%	6	1,915	+91.935%
2025-01-28	6.27	6.27	6.27	6.27	-4.275%	1	1,914	+89.793%
2025-01-27	7.15	7.70	6.55	6.55	-22.941%	222	1,913	+81.679%
2025-01-24	8.50	8.50	8.50	8.50	+34.921%	400	1,728	+40.000%
2025-01-13	6.30	6.30	6.30	6.30	-14.865%	5	1,828	+88.889%
2025-01-10	7.40	7.40	7.40	7.40	-15.909%	2	1,828	+60.811%
2025-01-06	8.80	8.80	8.80	8.80	+44.262%	1	1,828	+35.227%
2025-01-02	6.50	6.54	6.10	6.10	-14.085%	12	1,828	+95.082%
2024-12-27	7.10	7.10	7.10	7.10	-10.127%	4	1,839	+67.606%
2024-12-26	8.17	8.17	7.90	7.90	-4.242%	40	1,839	+50.633%
2024-12-24	8.25	8.25	8.25	8.25	+16.197%	2	1,847	+44.242%
2024-12-23	7.10	7.10	7.10	7.10	0.000%	10	1,847	+67.606%
2024-12-20	7.00	7.10	7.00	7.10	+2.158%	7	1,847	+67.606%
2024-12-19	7.25	7.25	6.49	6.95	-7.333%	6	1,847	+71.223%
2024-12-18	7.55	7.62	7.50	7.50	-11.972%	16	1,847	+58.667%
2024-12-17	7.60	8.52	7.60	8.52	+3.902%	10	1,855	+39.671%
2024-12-16	7.95	8.30	7.87	8.20	-13.228%	10	1,855	+45.122%
2024-12-13	9.80	9.80	9.30	9.45	-10.427%	22	1,855	+25.926%
2024-12-11	9.50	10.55	9.50	10.55	-11.863%	5	1,854	+12.796%
2024-12-10	13.40	13.40	11.75	11.97	-18.847%	154	1,857	-0.585%
2024-12-09	14.60	15.00	14.25	14.75	+22.103%	16	1,742	-19.322%
2024-12-06	12.11	12.11	12.08	12.08	-0.984%	40	1,734	-1.490%
2024-12-05	12.20	12.20	12.20	12.20	-0.651%	10	1,744	-2.459%
2024-12-04	11.85	12.38	11.75	12.28	-2.925%	24	1,744	-3.094%
2024-12-03	14.04	15.10	11.52	12.65	-2.692%	121	1,721	-5.929%
2024-12-02	11.40	13.30	11.40	13.00	+68.831%	353	1,709	-8.462%
2024-11-29	7.70	7.70	7.70	7.70	-16.304%	2	1,752	+54.545%
2024-11-27	9.20	9.20	9.20	9.20	-5.641%	1	1,752	+29.348%
2024-11-26	9.65	9.75	9.00	9.75	-8.964%	5	1,752	+22.051%
2024-11-25	10.25	10.83	10.14	10.71	+31.089%	8	1,751	+11.111%
2024-11-22	8.30	8.30	8.17	8.17	+16.714%	18	1,751	+45.655%
2024-11-21	5.45	7.00	5.29	7.00	+34.875%	65	1,686	+70.000%
2024-11-20	5.04	5.46	5.03	5.19	-12.034%	60	1,686	+129.287%
2024-11-19	5.45	6.36	5.05	5.90	+18.000%	302	1,646	+101.695%
2024-11-18	5.00	5.00	5.00	5.00	+126.244%	1	1,651	+138.000%
2024-11-15	2.07	2.21	2.07	2.21	+10.500%	214	1,651	+438.462%
2024-11-14	2.11	2.24	2.00	2.00	-28.571%	33	1,758	+495.000%
2024-11-13	2.86	2.90	2.80	2.80	-7.285%	299	1,775	+325.000%
2024-11-12	3.40	3.40	3.02	3.02	-20.526%	158	1,797	+294.040%
2024-11-11	3.22	3.80	3.22	3.80	-1.042%	3	1,951	+213.158%
2024-11-08	3.84	3.84	3.83	3.84	-5.419%	214	1,951	+209.896%
2024-11-07	4.06	4.06	4.06	4.06	+30.968%	1	1,844	+193.103%
2024-11-06	3.00	3.10	2.49	3.10	-47.009%	1,067	1,844	+283.871%
2024-11-05	4.85	5.85	4.79	5.85	+5.978%	25	2,478	+103.419%
2024-11-04	5.30	5.52	5.30	5.52	+6.154%	7	2,486	+115.580%
2024-11-01	6.20	6.20	5.20	5.20	-17.981%	62	2,491	+128.846%
2024-10-31	5.80	6.34	5.80	6.34	-23.614%	26	2,488	+87.697%
2024-10-30	8.14	9.50	8.14	8.30	-46.521%	54	2,489	+43.373%
2024-10-29	15.10	15.52	15.00	15.52	+7.034%	30	2,488	-23.325%
2024-10-25	14.47	14.50	14.47	14.50	+0.694%	50	2,463	-17.931%
2024-10-21	14.40	14.40	14.40	14.40	0.000%	20	2,488	-17.361%
2024-10-18	14.60	14.60	14.20	14.40	+0.699%	60	2,468	-17.361%
2024-10-17	15.10	15.10	14.30	14.30	-8.626%	28	2,487	-16.783%
2024-10-16	14.62	15.80	14.62	15.65	+12.590%	35	2,459	-23.962%
2024-10-15	13.90	13.90	13.90	13.90	-3.472%	1	2,428	-14.388%
2024-10-14	14.40	14.40	14.40	14.40	-0.690%	2	2,429	-17.361%
2024-10-11	14.50	14.50	14.50	14.50	+4.317%	4	2,431	-17.931%
2024-10-10	13.87	13.90	13.87	13.90	-3.472%	25	2,433	-14.388%
2024-10-09	14.59	14.59	14.40	14.40	+10.176%	3	2,413	-17.361%
2024-10-08	12.92	13.22	12.50	13.07	-11.209%	71	2,414	-8.952%
2024-10-07	10.80	14.72	10.80	14.72	+39.526%	171	2,347	-19.158%
2024-10-03	11.00	11.25	10.55	10.55	+0.476%	22	2,224	+12.796%
2024-10-02	10.50	10.50	10.50	10.50	+7.914%	1	2,202	+13.333%
2024-10-01	9.65	10.00	9.50	9.73	0.000%	79	2,201	+22.302%