Super Micro Computer, Inc. (SMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260116C00120000 | 2024-06-13 10:27AM EDT | 120.00 | 704.90 | 764.40 | 781.10 | +42.78 | +6.46% | 2 | 250 | 130.52% |
| SMCI260116C00125000 | 2024-06-13 1:51PM EDT | 125.00 | 767.25 | 760.50 | 780.00 | +100.14 | +15.01% | 2 | 28 | 131.71% |
| SMCI260116C00130000 | 2024-05-24 2:04PM EDT | 130.00 | 778.05 | 755.70 | 771.00 | 0.00 | - | 1 | 23 | 125.58% |
| SMCI260116C00135000 | 2024-03-12 2:04PM EDT | 135.00 | 1,049.82 | 814.00 | 832.00 | 0.00 | - | 6 | 15 | 225.83% |
| SMCI260116C00140000 | 2024-03-06 10:36AM EDT | 140.00 | 1,041.00 | 840.00 | 860.00 | 0.00 | - | 1 | 16 | 298.72% |
| SMCI260116C00145000 | 2024-03-06 10:30AM EDT | 145.00 | 1,029.80 | 834.00 | 853.90 | 0.00 | - | 1 | 1 | 279.81% |
| SMCI260116C00150000 | 2024-03-14 12:44PM EDT | 150.00 | 1,007.21 | 764.00 | 782.00 | 0.00 | - | 2 | 116 | 155.62% |
| SMCI260116C00155000 | 2024-02-23 10:45AM EDT | 155.00 | 784.36 | 832.00 | 851.80 | 0.00 | - | 2 | 33 | 276.86% |
| SMCI260116C00160000 | 2024-05-01 3:51PM EDT | 160.00 | 600.80 | 639.30 | 655.40 | 0.00 | - | 5 | 8 | 0.00% |
| SMCI260116C00165000 | 2024-03-19 3:46PM EDT | 165.00 | 765.92 | 782.00 | 800.00 | 0.00 | - | 1 | 4 | 187.09% |
| SMCI260116C00170000 | 2024-03-12 12:10PM EDT | 170.00 | 1,016.68 | 784.00 | 801.90 | 0.00 | - | 1 | 9 | 191.78% |
| SMCI260116C00175000 | 2024-03-06 10:51AM EDT | 175.00 | 966.00 | 810.00 | 825.90 | 0.00 | - | 1 | 3 | 231.17% |
| SMCI260116C00180000 | 2024-03-07 4:59PM EDT | 180.00 | 1,020.00 | 788.00 | 806.00 | 0.00 | - | 1 | 1 | 201.00% |
| SMCI260116C00185000 | 2024-04-02 1:55PM EDT | 185.00 | 840.48 | 596.00 | 613.50 | 0.00 | - | 1 | 2 | 0.00% |
| SMCI260116C00190000 | 2024-02-15 12:29PM EDT | 190.00 | 815.01 | 904.00 | 920.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00195000 | 2024-03-06 10:51AM EDT | 195.00 | 950.00 | 790.00 | 810.00 | 0.00 | - | 1 | 2 | 209.96% |
| SMCI260116C00200000 | 2024-04-19 9:31AM EDT | 200.00 | 715.90 | 709.10 | 725.30 | 0.00 | - | 2 | 259 | 121.51% |
| SMCI260116C00210000 | 2024-03-07 10:45AM EDT | 210.00 | 938.00 | 762.00 | 780.00 | 0.00 | - | 1 | 4 | 179.82% |
| SMCI260116C00220000 | 2024-03-11 10:25AM EDT | 220.00 | 855.00 | 710.00 | 728.00 | 0.00 | - | 1 | 3 | 133.30% |
| SMCI260116C00230000 | 2024-04-25 12:02PM EDT | 230.00 | 579.38 | 680.30 | 696.40 | 0.00 | - | 2 | 7 | 110.86% |
| SMCI260116C00240000 | 2024-03-08 10:37AM EDT | 240.00 | 994.92 | 738.00 | 756.00 | 0.00 | - | 1 | 10 | 165.59% |
| SMCI260116C00250000 | 2024-03-21 2:32PM EDT | 250.00 | 773.32 | 506.00 | 524.00 | 0.00 | - | 1 | 106 | 0.00% |
| SMCI260116C00260000 | 2024-04-11 3:55PM EDT | 260.00 | 716.40 | 572.00 | 591.40 | 0.00 | - | 5 | 17 | 0.00% |
| SMCI260116C00270000 | 2024-04-25 12:02PM EDT | 270.00 | 550.14 | 648.90 | 664.30 | 0.00 | - | 2 | 21 | 104.32% |
| SMCI260116C00280000 | 2024-06-03 10:32AM EDT | 280.00 | 535.00 | 632.20 | 647.10 | 0.00 | - | 1 | 44 | 96.18% |
| SMCI260116C00290000 | 2024-02-14 10:53AM EDT | 290.00 | 620.57 | 824.00 | 842.00 | 0.00 | - | 9 | 28 | 282.72% |
| SMCI260116C00300000 | 2024-05-24 3:23PM EDT | 300.00 | 633.67 | 616.00 | 632.60 | 0.00 | - | 1 | 714 | 94.09% |
| SMCI260116C00310000 | 2024-04-22 12:27PM EDT | 310.00 | 457.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116C00320000 | 2024-02-21 3:12PM EDT | 320.00 | 489.35 | 704.00 | 724.00 | 0.00 | - | 1 | 25 | 159.55% |
| SMCI260116C00330000 | 2024-02-21 3:15PM EDT | 330.00 | 484.55 | 696.00 | 715.70 | 0.00 | - | 1 | 15 | 156.03% |
| SMCI260116C00340000 | 2024-05-01 1:10PM EDT | 340.00 | 458.95 | 502.60 | 518.10 | 0.00 | - | 1 | 17 | 0.00% |
| SMCI260116C00350000 | 2024-04-19 12:21PM EDT | 350.00 | 486.45 | 592.50 | 607.50 | 0.00 | - | 28 | 26 | 97.13% |
| SMCI260116C00360000 | 2024-04-05 2:40PM EDT | 360.00 | 652.50 | 488.10 | 504.30 | 0.00 | - | 1 | 115 | 0.00% |
| SMCI260116C00370000 | 2024-06-13 12:28PM EDT | 370.00 | 543.20 | 566.20 | 580.50 | +59.20 | +12.23% | 2 | 26 | 88.56% |
| SMCI260116C00380000 | 2024-05-01 12:00PM EDT | 380.00 | 424.13 | 476.30 | 491.80 | 0.00 | - | 1 | 16 | 34.67% |
| SMCI260116C00390000 | 2024-05-01 12:00PM EDT | 390.00 | 418.17 | 470.00 | 485.50 | 0.00 | - | 1 | 28 | 39.49% |
| SMCI260116C00400000 | 2024-06-13 12:15PM EDT | 400.00 | 550.00 | 548.00 | 560.40 | +100.85 | +22.45% | 1 | 227 | 87.48% |
| SMCI260116C00410000 | 2024-03-06 10:51AM EDT | 410.00 | 800.00 | 630.00 | 648.90 | 0.00 | - | 7 | 52 | 132.36% |
| SMCI260116C00420000 | 2024-06-11 9:39AM EDT | 420.00 | 447.20 | 532.10 | 547.60 | 0.00 | - | 1 | 38 | 85.89% |
| SMCI260116C00430000 | 2024-05-13 3:09PM EDT | 430.00 | 452.75 | 434.20 | 446.80 | 0.00 | - | 1 | 18 | 36.67% |
| SMCI260116C00440000 | 2024-03-20 2:19PM EDT | 440.00 | 536.18 | 388.00 | 406.00 | 0.00 | - | 1 | 13 | 0.00% |
| SMCI260116C00450000 | 2024-06-12 9:39AM EDT | 450.00 | 438.10 | 516.00 | 528.00 | 0.00 | - | 3 | 34 | 85.14% |
| SMCI260116C00460000 | 2024-03-04 1:00PM EDT | 460.00 | 788.00 | 646.00 | 665.80 | 0.00 | - | 10 | 29 | 148.88% |
| SMCI260116C00470000 | 2024-05-20 10:44AM EDT | 470.00 | 516.50 | 504.00 | 515.90 | 0.00 | - | 1 | 51 | 84.45% |
| SMCI260116C00480000 | 2024-03-04 3:23PM EDT | 480.00 | 754.76 | 634.00 | 651.70 | 0.00 | - | 15 | 17 | 145.07% |
| SMCI260116C00490000 | 2024-05-28 10:05AM EDT | 490.00 | 510.50 | 490.40 | 504.00 | 0.00 | - | 1 | 22 | 83.41% |
| SMCI260116C00500000 | 2024-06-13 12:58PM EDT | 500.00 | 482.80 | 484.90 | 497.10 | +61.80 | +14.68% | 4 | 728 | 82.94% |
| SMCI260116C00510000 | 2024-05-30 12:06PM EDT | 510.00 | 455.00 | 478.80 | 492.50 | 0.00 | - | 2 | 21 | 82.80% |
| SMCI260116C00520000 | 2024-05-23 12:24PM EDT | 520.00 | 497.10 | 474.50 | 486.10 | 0.00 | - | 18 | 48 | 82.63% |
| SMCI260116C00530000 | 2024-05-30 10:22AM EDT | 530.00 | 442.00 | 468.20 | 481.00 | 0.00 | - | 2 | 6 | 82.30% |
| SMCI260116C00540000 | 2024-06-06 1:01PM EDT | 540.00 | 385.00 | 462.30 | 474.70 | 0.00 | - | 1 | 8 | 81.82% |
| SMCI260116C00550000 | 2024-06-13 11:50AM EDT | 550.00 | 447.50 | 457.50 | 468.30 | +42.15 | +10.40% | 1 | 78 | 81.51% |
| SMCI260116C00560000 | 2024-06-12 9:34AM EDT | 560.00 | 387.00 | 451.30 | 464.90 | 0.00 | - | 2 | 19 | 81.47% |
| SMCI260116C00570000 | 2024-05-28 3:57PM EDT | 570.00 | 455.18 | 446.70 | 459.30 | 0.00 | - | 3 | 14 | 81.30% |
| SMCI260116C00580000 | 2024-03-25 10:32AM EDT | 580.00 | 628.88 | 364.10 | 379.60 | 0.00 | - | 1 | 10 | 54.94% |
| SMCI260116C00590000 | 2024-05-17 10:14AM EDT | 590.00 | 467.00 | 435.70 | 449.00 | 0.00 | - | 3 | 6 | 80.75% |
| SMCI260116C00600000 | 2024-06-13 9:54AM EDT | 600.00 | 365.20 | 430.80 | 443.80 | -4.40 | -1.19% | 1 | 115 | 80.55% |
| SMCI260116C00610000 | 2024-05-30 12:49PM EDT | 610.00 | 405.10 | 425.20 | 437.40 | 0.00 | - | 1 | 16 | 80.02% |
| SMCI260116C00620000 | 2024-04-23 1:40PM EDT | 620.00 | 344.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SMCI260116C00630000 | 2024-05-01 12:15PM EDT | 630.00 | 310.00 | 345.20 | 355.90 | 0.00 | - | 1 | 11 | 57.20% |
| SMCI260116C00640000 | 2024-04-26 3:54PM EDT | 640.00 | 417.00 | 419.80 | 431.30 | 0.00 | - | 1 | 26 | 82.27% |
| SMCI260116C00650000 | 2024-06-13 10:44AM EDT | 650.00 | 373.96 | 406.50 | 418.50 | +40.86 | +12.27% | 3 | 37 | 79.47% |
| SMCI260116C00660000 | 2024-05-28 12:49PM EDT | 660.00 | 425.90 | 404.30 | 413.50 | 0.00 | - | 7 | 14 | 79.63% |
| SMCI260116C00670000 | 2024-05-17 12:57PM EDT | 670.00 | 421.55 | 397.30 | 408.90 | 0.00 | - | 1 | 8 | 79.10% |
| SMCI260116C00680000 | 2024-05-01 3:51PM EDT | 680.00 | 299.95 | 324.10 | 338.10 | 0.00 | - | 10 | 28 | 59.00% |
| SMCI260116C00690000 | 2024-05-21 1:36PM EDT | 690.00 | 356.32 | 390.80 | 400.90 | -61.68 | -14.76% | 4 | 9 | 79.32% |
| SMCI260116C00700000 | 2024-06-13 2:49PM EDT | 700.00 | 392.15 | 385.20 | 394.80 | +85.98 | +28.08% | 4 | 98 | 78.74% |
| SMCI260116C00710000 | 2024-06-13 10:40AM EDT | 710.00 | 348.18 | 380.60 | 390.90 | +29.24 | +9.17% | 4 | 44 | 78.63% |
| SMCI260116C00720000 | 2024-06-12 3:31PM EDT | 720.00 | 298.00 | 378.10 | 386.80 | 0.00 | - | 3 | 89 | 78.78% |
| SMCI260116C00730000 | 2024-06-13 10:51AM EDT | 730.00 | 335.39 | 370.60 | 382.00 | +35.11 | +11.69% | 2 | 13 | 78.10% |
| SMCI260116C00740000 | 2024-06-13 2:09PM EDT | 740.00 | 378.67 | 366.60 | 378.20 | +86.91 | +29.79% | 4 | 22 | 78.05% |
| SMCI260116C00750000 | 2024-06-13 9:55AM EDT | 750.00 | 345.00 | 363.20 | 374.10 | +58.00 | +20.21% | 4 | 47 | 78.03% |
| SMCI260116C00760000 | 2024-06-13 2:08PM EDT | 760.00 | 364.80 | 361.20 | 372.70 | +76.30 | +26.45% | 2 | 29 | 78.57% |
| SMCI260116C00770000 | 2024-06-13 11:37AM EDT | 770.00 | 345.00 | 354.10 | 367.50 | +54.00 | +18.56% | 1 | 31 | 77.85% |
| SMCI260116C00780000 | 2024-06-11 3:23PM EDT | 780.00 | 276.50 | 353.80 | 361.70 | 0.00 | - | 1 | 72 | 77.99% |
| SMCI260116C00790000 | 2024-06-13 10:57AM EDT | 790.00 | 317.90 | 349.20 | 358.00 | +36.55 | +12.99% | 3 | 62 | 77.81% |
| SMCI260116C00800000 | 2024-06-13 12:52PM EDT | 800.00 | 341.80 | 343.50 | 354.50 | +63.95 | +23.02% | 6 | 273 | 77.49% |
| SMCI260116C00810000 | 2024-06-05 2:50PM EDT | 810.00 | 296.17 | 342.70 | 350.40 | 0.00 | - | 5 | 32 | 77.75% |
| SMCI260116C00820000 | 2024-06-05 9:49AM EDT | 820.00 | 275.90 | 337.00 | 346.40 | 0.00 | - | 4 | 15 | 77.35% |
| SMCI260116C00830000 | 2024-06-13 12:22PM EDT | 830.00 | 323.25 | 332.30 | 345.40 | +51.15 | +18.80% | 1 | 23 | 77.47% |
| SMCI260116C00840000 | 2024-06-13 11:46AM EDT | 840.00 | 323.00 | 331.80 | 342.50 | +41.00 | +14.54% | 3 | 37 | 77.88% |
| SMCI260116C00850000 | 2024-06-13 11:43AM EDT | 850.00 | 336.55 | 328.10 | 335.40 | +79.05 | +30.70% | 7 | 143 | 77.32% |
| SMCI260116C00860000 | 2024-05-29 3:48PM EDT | 860.00 | 307.02 | 322.00 | 332.10 | 0.00 | - | 4 | 18 | 76.92% |
| SMCI260116C00870000 | 2024-06-07 2:06PM EDT | 870.00 | 250.00 | 317.80 | 330.80 | 0.00 | - | 4 | 40 | 77.03% |
| SMCI260116C00880000 | 2024-06-07 11:17AM EDT | 880.00 | 321.80 | 316.70 | 328.40 | +68.90 | +27.24% | 1 | 97 | 77.37% |
| SMCI260116C00890000 | 2024-06-13 2:06PM EDT | 890.00 | 321.50 | 310.10 | 321.40 | +20.76 | +6.90% | 1 | 20 | 76.42% |
| SMCI260116C00900000 | 2024-06-13 12:15PM EDT | 900.00 | 317.10 | 309.80 | 322.90 | +78.51 | +32.91% | 3 | 183 | 77.34% |
| SMCI260116C00910000 | 2024-05-23 3:43PM EDT | 910.00 | 294.76 | 305.00 | 316.20 | 0.00 | - | 20 | 30 | 76.65% |
| SMCI260116C00920000 | 2024-06-05 11:49AM EDT | 920.00 | 258.00 | 303.60 | 314.70 | 0.00 | - | 3 | 22 | 77.02% |
| SMCI260116C00930000 | 2024-05-23 9:33AM EDT | 930.00 | 345.00 | 300.80 | 312.40 | 0.00 | - | 1 | 7 | 77.11% |
| SMCI260116C00940000 | 2024-06-04 10:10AM EDT | 940.00 | 230.00 | 294.70 | 309.30 | 0.00 | - | 2 | 32 | 76.68% |
| SMCI260116C00950000 | 2024-06-07 10:56AM EDT | 950.00 | 232.30 | 294.50 | 306.20 | 0.00 | - | 1 | 68 | 76.98% |
| SMCI260116C00960000 | 2024-05-31 9:37AM EDT | 960.00 | 253.62 | 289.80 | 303.10 | 0.00 | - | 2 | 6 | 76.71% |
| SMCI260116C00970000 | 2024-05-16 9:49AM EDT | 970.00 | 355.25 | 289.70 | 296.60 | 0.00 | - | 1 | 12 | 76.57% |
| SMCI260116C00980000 | 2024-05-29 9:51AM EDT | 980.00 | 270.90 | 285.80 | 292.50 | -0.60 | -0.22% | 1 | 32 | 76.27% |
| SMCI260116C00990000 | 2024-06-11 3:28PM EDT | 990.00 | 215.93 | 279.90 | 290.20 | 0.00 | - | 2 | 121 | 75.93% |
| SMCI260116C01000000 | 2024-06-13 1:48PM EDT | 1,000.00 | 282.70 | 279.90 | 287.30 | +62.80 | +28.56% | 33 | 717 | 76.22% |
| SMCI260116C01010000 | 2024-06-05 10:50AM EDT | 1,010.00 | 236.41 | 276.80 | 284.50 | 0.00 | - | 3 | 65 | 76.15% |
| SMCI260116C01020000 | 2024-06-11 1:56PM EDT | 1,020.00 | 215.20 | 271.60 | 283.80 | 0.00 | - | 2 | 4 | 76.06% |
| SMCI260116C01030000 | 2024-05-02 11:14AM EDT | 1,030.00 | 197.96 | 215.90 | 228.00 | 0.00 | - | 1 | 4 | 63.54% |
| SMCI260116C01040000 | 2024-06-06 3:58PM EDT | 1,040.00 | 212.34 | 269.70 | 276.00 | 0.00 | - | 2 | 5 | 76.13% |
| SMCI260116C01050000 | 2024-06-13 10:40AM EDT | 1,050.00 | 236.00 | 266.90 | 273.40 | +28.67 | +13.83% | 10 | 100 | 76.08% |
| SMCI260116C01060000 | 2024-05-15 11:33AM EDT | 1,060.00 | 273.03 | 261.10 | 270.80 | 0.00 | - | 1 | 4 | 75.67% |
| SMCI260116C01070000 | 2024-06-10 2:39PM EDT | 1,070.00 | 212.39 | 260.10 | 270.20 | 0.00 | - | 1 | 35 | 76.06% |
| SMCI260116C01080000 | 2024-06-03 1:02PM EDT | 1,080.00 | 191.32 | 256.80 | 269.40 | 0.00 | - | 2 | 30 | 76.15% |
| SMCI260116C01090000 | 2024-06-04 9:40AM EDT | 1,090.00 | 197.20 | 256.20 | 262.70 | 0.00 | - | 2 | 9 | 75.85% |
| SMCI260116C01100000 | 2024-06-13 2:31PM EDT | 1,100.00 | 259.02 | 253.60 | 260.00 | +63.02 | +32.15% | 8 | 85 | 75.78% |
| SMCI260116C01110000 | 2024-06-10 3:20PM EDT | 1,110.00 | 204.35 | 251.20 | 258.20 | 0.00 | - | 2 | 34 | 75.83% |
| SMCI260116C01120000 | 2024-05-01 11:07AM EDT | 1,120.00 | 163.90 | 196.10 | 206.60 | 0.00 | - | 1 | 43 | 64.03% |
| SMCI260116C01130000 | 2024-06-06 3:33PM EDT | 1,130.00 | 190.76 | 245.00 | 257.00 | 0.00 | - | 3 | 20 | 76.03% |
| SMCI260116C01140000 | 2024-05-23 2:57PM EDT | 1,140.00 | 226.00 | 242.10 | 253.10 | 0.00 | - | 1 | 41 | 75.76% |
| SMCI260116C01150000 | 2024-06-10 11:00AM EDT | 1,150.00 | 199.00 | 239.40 | 250.40 | 0.00 | - | 1 | 31 | 75.65% |
| SMCI260116C01160000 | 2024-05-16 11:51AM EDT | 1,160.00 | 270.57 | 237.10 | 248.10 | 0.00 | - | 10 | 19 | 75.63% |
| SMCI260116C01170000 | 2024-06-11 10:31AM EDT | 1,170.00 | 181.36 | 235.10 | 245.90 | 0.00 | - | 1 | 9 | 75.64% |
| SMCI260116C01180000 | 2024-05-23 11:13AM EDT | 1,180.00 | 244.00 | 233.30 | 243.80 | 0.00 | - | 1 | 3 | 75.68% |
| SMCI260116C01190000 | 2024-06-11 10:31AM EDT | 1,190.00 | 177.51 | 230.90 | 238.80 | 0.00 | - | 1 | 27 | 75.32% |
| SMCI260116C01200000 | 2024-06-13 2:03PM EDT | 1,200.00 | 236.15 | 231.90 | 237.10 | +66.15 | +38.91% | 15 | 268 | 75.72% |
| SMCI260116C01210000 | 2024-05-31 10:30AM EDT | 1,210.00 | 177.07 | 226.60 | 235.30 | 0.00 | - | 1 | 40 | 75.38% |
| SMCI260116C01220000 | 2024-06-10 1:01PM EDT | 1,220.00 | 177.40 | 223.70 | 234.30 | 0.00 | - | 3 | 32 | 75.40% |
| SMCI260116C01230000 | 2024-03-19 9:46AM EDT | 1,230.00 | 272.04 | 268.80 | 276.30 | 0.00 | - | 2 | 1 | 85.95% |
| SMCI260116C01240000 | 2024-04-22 12:36PM EDT | 1,240.00 | 148.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SMCI260116C01250000 | 2024-05-15 1:36PM EDT | 1,250.00 | 241.00 | 217.20 | 230.00 | 0.00 | - | 6 | 44 | 75.53% |
| SMCI260116C01260000 | 2024-05-02 3:07PM EDT | 1,260.00 | 158.00 | 165.30 | 179.40 | 0.00 | - | 1 | 6 | 64.26% |
| SMCI260116C01270000 | 2024-03-05 10:48AM EDT | 1,270.00 | 349.04 | 320.90 | 333.20 | 0.00 | - | 1 | 1 | 100.65% |
| SMCI260116C01280000 | 2024-05-14 9:33AM EDT | 1,280.00 | 158.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SMCI260116C01290000 | 2024-06-07 12:11PM EDT | 1,290.00 | 160.40 | 210.90 | 218.10 | 0.00 | - | 1 | 20 | 75.19% |
| SMCI260116C01300000 | 2024-06-07 2:11PM EDT | 1,300.00 | 153.85 | 209.00 | 215.40 | 0.00 | - | 4 | 175 | 75.09% |
| SMCI260116C01310000 | 2024-05-15 3:55PM EDT | 1,310.00 | 244.15 | 207.00 | 213.30 | 0.00 | - | 1 | 6 | 75.04% |
| SMCI260116C01320000 | 2024-05-31 12:42PM EDT | 1,320.00 | 157.50 | 205.30 | 213.70 | 0.00 | - | 3 | 12 | 75.31% |
| SMCI260116C01330000 | 2024-05-28 9:50AM EDT | 1,330.00 | 208.08 | 203.30 | 212.40 | 0.00 | - | 1 | 2 | 75.34% |
| SMCI260116C01340000 | 2024-03-06 10:30AM EDT | 1,340.00 | 448.90 | 270.90 | 279.90 | 0.00 | - | 1 | 5 | 91.28% |
| SMCI260116C01350000 | 2024-06-06 9:49AM EDT | 1,350.00 | 160.30 | 199.10 | 208.80 | 0.00 | - | 2 | 30 | 75.25% |
| SMCI260116C01360000 | 2024-06-10 12:13PM EDT | 1,360.00 | 154.90 | 197.90 | 207.00 | 0.00 | - | 1 | 20 | 75.30% |
| SMCI260116C01370000 | 2024-05-13 9:43AM EDT | 1,370.00 | 150.65 | 141.10 | 152.80 | 0.00 | - | 4 | 3 | 62.96% |
| SMCI260116C01380000 | 2024-04-09 11:30AM EDT | 1,380.00 | 215.85 | 151.10 | 156.10 | 0.00 | - | 1 | 9 | 64.89% |
| SMCI260116C01390000 | 2024-05-23 10:23AM EDT | 1,390.00 | 210.42 | 190.90 | 201.90 | 0.00 | - | 1 | 19 | 75.08% |
| SMCI260116C01400000 | 2024-06-11 2:18PM EDT | 1,400.00 | 141.80 | 190.70 | 199.90 | 0.00 | - | 1 | 51 | 75.21% |
| SMCI260116C01420000 | 2024-04-22 2:00PM EDT | 1,420.00 | 125.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SMCI260116C01440000 | 2024-03-26 10:07AM EDT | 1,440.00 | 338.89 | 141.90 | 146.40 | 0.00 | - | 6 | 7 | 64.90% |
| SMCI260116C01460000 | 2024-05-15 1:48PM EDT | 1,460.00 | 200.00 | 179.50 | 189.70 | 0.00 | - | 1 | 8 | 74.94% |
| SMCI260116C01480000 | 2024-05-22 3:11PM EDT | 1,480.00 | 181.00 | 173.10 | 182.70 | 0.00 | - | 4 | 36 | 74.10% |
| SMCI260116C01500000 | 2024-06-13 11:50AM EDT | 1,500.00 | 165.00 | 173.10 | 182.10 | +36.20 | +28.11% | 2 | 130 | 74.71% |
| SMCI260116C01520000 | 2024-05-23 1:00PM EDT | 1,520.00 | 179.52 | 169.90 | 179.10 | 0.00 | - | 1 | 17 | 74.66% |
| SMCI260116C01540000 | 2024-05-20 9:56AM EDT | 1,540.00 | 181.20 | 164.60 | 176.40 | 0.00 | - | 1 | 16 | 74.40% |
| SMCI260116C01560000 | 2024-04-19 11:00AM EDT | 1,560.00 | 150.80 | 163.00 | 174.00 | 0.00 | - | 22 | 27 | 74.58% |
| SMCI260116C01580000 | 2024-05-20 9:52AM EDT | 1,580.00 | 177.20 | 159.60 | 167.40 | 0.00 | - | 10 | 21 | 74.05% |
| SMCI260116C01600000 | 2024-06-13 9:50AM EDT | 1,600.00 | 122.90 | 156.50 | 164.80 | +6.97 | +6.01% | 1 | 126 | 74.00% |
| SMCI260116C01610000 | 2024-03-26 9:52AM EDT | 1,610.00 | 298.14 | 117.70 | 127.10 | 0.00 | - | 1 | 0 | 65.27% |
| SMCI260116C01620000 | 2024-04-02 9:45AM EDT | 1,620.00 | 226.50 | 110.50 | 122.20 | 0.00 | - | 1 | 1 | 64.10% |
| SMCI260116C01630000 | 2024-06-03 2:21PM EDT | 1,630.00 | 110.35 | 153.30 | 162.60 | 0.00 | - | 1 | 0 | 74.28% |
| SMCI260116C01640000 | 2024-06-03 11:02AM EDT | 1,640.00 | 111.25 | 151.30 | 160.50 | 0.00 | - | 1 | 2 | 74.09% |
| SMCI260116C01650000 | 2024-06-13 12:24PM EDT | 1,650.00 | 145.32 | 151.00 | 161.40 | +21.54 | +17.40% | 1 | 3 | 74.46% |
| SMCI260116C01660000 | 2024-03-08 1:43PM EDT | 1,660.00 | 343.90 | 196.10 | 210.00 | 0.00 | - | 3 | 1 | 85.55% |
| SMCI260116C01670000 | 2024-06-04 10:51AM EDT | 1,670.00 | 109.00 | 145.90 | 156.50 | 0.00 | - | 1 | 1 | 73.86% |
| SMCI260116C01680000 | 2024-03-11 10:45AM EDT | 1,680.00 | 300.60 | 171.30 | 178.60 | 0.00 | - | 1 | 2 | 79.67% |
| SMCI260116C01690000 | 2024-04-22 9:56AM EDT | 1,690.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SMCI260116C01700000 | 2024-06-13 2:31PM EDT | 1,700.00 | 151.00 | 145.30 | 151.90 | +31.20 | +26.04% | 1 | 94 | 74.10% |
| SMCI260116C01710000 | 2024-04-19 12:02PM EDT | 1,710.00 | 120.06 | 145.70 | 154.20 | 0.00 | - | 3 | 1 | 74.69% |
| SMCI260116C01720000 | 2024-03-18 12:04PM EDT | 1,720.00 | 233.40 | 195.30 | 203.70 | 0.00 | - | 2 | 1 | 86.44% |
| SMCI260116C01740000 | 2024-06-13 11:10AM EDT | 1,740.00 | 126.19 | 140.80 | 147.20 | -7.91 | -5.90% | 8 | 10 | 74.10% |
| SMCI260116C01750000 | 2024-05-07 2:09PM EDT | 1,750.00 | 116.00 | 100.30 | 108.60 | 0.00 | - | 1 | 40 | 64.73% |
| SMCI260116C01760000 | 2024-03-18 12:28PM EDT | 1,760.00 | 236.15 | 189.70 | 198.30 | 0.00 | - | - | 3 | 86.26% |
| SMCI260116C01770000 | 2024-04-19 3:58PM EDT | 1,770.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 45 | 46 | 12.50% |
| SMCI260116C01780000 | 2024-05-17 10:07AM EDT | 1,780.00 | 141.80 | 135.20 | 144.90 | 0.00 | - | 1 | 0 | 74.22% |
| SMCI260116C01790000 | 2024-06-04 12:52PM EDT | 1,790.00 | 97.30 | 134.60 | 141.10 | 0.00 | - | 1 | 197 | 73.95% |
| SMCI260116C01800000 | 2024-06-13 2:11PM EDT | 1,800.00 | 138.66 | 131.70 | 143.70 | +33.46 | +31.81% | 13 | 196 | 74.17% |
| SMCI260116C01820000 | 2024-06-05 10:52AM EDT | 1,820.00 | 108.20 | 129.40 | 139.60 | 0.00 | - | 1 | 1 | 73.91% |
| SMCI260116C01830000 | 2024-06-13 1:55PM EDT | 1,830.00 | 141.50 | 128.80 | 139.20 | +42.10 | +42.35% | 1 | 7 | 74.04% |
| SMCI260116C01840000 | 2024-06-13 1:37PM EDT | 1,840.00 | 128.85 | 128.50 | 137.80 | +36.86 | +40.07% | 12 | 374 | 74.08% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SMCI260116P00120000 | 2024-06-13 1:56PM EDT | 120.00 | 2.58 | 2.05 | 3.10 | -0.02 | -0.77% | 11 | 1,459 | 78.88% |
| SMCI260116P00125000 | 2024-06-06 2:15PM EDT | 125.00 | 3.50 | 2.05 | 4.00 | 0.00 | - | 1 | 91 | 79.31% |
| SMCI260116P00130000 | 2024-04-19 3:06PM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 25.00% |
| SMCI260116P00135000 | 2024-05-31 12:22PM EDT | 135.00 | 4.40 | 2.45 | 4.10 | 0.00 | - | 2 | 32 | 77.12% |
| SMCI260116P00140000 | 2024-06-04 9:51AM EDT | 140.00 | 4.49 | 2.45 | 4.10 | 0.00 | - | 1 | 34 | 75.59% |
| SMCI260116P00145000 | 2024-05-24 1:16PM EDT | 145.00 | 4.50 | 2.45 | 4.10 | 0.00 | - | 2 | 59 | 74.12% |
| SMCI260116P00150000 | 2024-06-13 1:56PM EDT | 150.00 | 3.63 | 2.45 | 4.60 | -0.57 | -13.57% | 10 | 183 | 73.63% |
| SMCI260116P00155000 | 2024-06-03 10:54AM EDT | 155.00 | 5.00 | 4.00 | 5.00 | 0.00 | - | 1 | 31 | 75.48% |
| SMCI260116P00160000 | 2024-06-13 12:42PM EDT | 160.00 | 5.00 | 4.70 | 5.50 | -0.20 | -3.85% | 2 | 80 | 75.85% |
| SMCI260116P00165000 | 2024-06-05 3:45PM EDT | 165.00 | 5.50 | 4.00 | 6.00 | 0.00 | - | 1 | 20 | 74.18% |
| SMCI260116P00170000 | 2024-05-31 10:22AM EDT | 170.00 | 6.60 | 4.00 | 6.50 | 0.00 | - | 11 | 20 | 73.54% |
| SMCI260116P00175000 | 2024-06-03 9:33AM EDT | 175.00 | 7.00 | 4.90 | 6.50 | 0.00 | - | 4 | 13 | 73.40% |
| SMCI260116P00180000 | 2024-06-07 2:11PM EDT | 180.00 | 6.52 | 4.90 | 7.00 | 0.00 | - | 1 | 78 | 72.73% |
| SMCI260116P00185000 | 2024-06-13 12:26PM EDT | 185.00 | 7.00 | 4.90 | 7.00 | -0.33 | -4.50% | 1 | 19 | 71.48% |
| SMCI260116P00190000 | 2024-06-06 10:10AM EDT | 190.00 | 8.20 | 4.90 | 7.50 | 0.00 | - | 2 | 22 | 70.84% |
| SMCI260116P00195000 | 2024-05-16 9:31AM EDT | 195.00 | 7.04 | 4.90 | 8.50 | 0.00 | - | 5 | 44 | 70.76% |
| SMCI260116P00200000 | 2024-06-05 11:07AM EDT | 200.00 | 8.80 | 6.40 | 8.50 | 0.00 | - | 1 | 188 | 71.12% |
| SMCI260116P00210000 | 2024-06-13 10:42AM EDT | 210.00 | 8.60 | 8.60 | 10.00 | -1.40 | -14.00% | 10 | 32 | 72.21% |
| SMCI260116P00220000 | 2024-06-03 11:16AM EDT | 220.00 | 11.80 | 8.80 | 12.60 | -0.28 | -2.32% | 3 | 27 | 72.19% |
| SMCI260116P00230000 | 2024-06-11 3:43PM EDT | 230.00 | 13.00 | 8.90 | 15.20 | 0.00 | - | 1 | 32 | 71.93% |
| SMCI260116P00240000 | 2024-06-07 2:11PM EDT | 240.00 | 13.92 | 9.70 | 14.30 | 0.00 | - | 1 | 89 | 69.67% |
| SMCI260116P00250000 | 2024-06-05 3:01PM EDT | 250.00 | 14.80 | 13.00 | 14.40 | 0.00 | - | 5 | 102 | 69.81% |
| SMCI260116P00260000 | 2024-06-13 2:17PM EDT | 260.00 | 15.10 | 13.20 | 15.80 | -1.20 | -7.36% | 1 | 38 | 68.73% |
| SMCI260116P00270000 | 2024-05-30 11:34AM EDT | 270.00 | 18.00 | 15.00 | 17.70 | 0.00 | - | 11 | 61 | 68.83% |
| SMCI260116P00280000 | 2024-05-22 3:46PM EDT | 280.00 | 20.30 | 15.60 | 20.30 | 0.00 | - | 1 | 28 | 68.55% |
| SMCI260116P00290000 | 2024-06-03 3:26PM EDT | 290.00 | 24.10 | 18.10 | 20.50 | 0.00 | - | 1 | 11 | 67.95% |
| SMCI260116P00300000 | 2024-06-13 11:39AM EDT | 300.00 | 21.00 | 18.30 | 23.50 | -2.60 | -11.02% | 1 | 153 | 67.55% |
| SMCI260116P00310000 | 2024-05-15 1:33PM EDT | 310.00 | 22.00 | 21.20 | 25.30 | 0.00 | - | 3 | 33 | 67.75% |
| SMCI260116P00320000 | 2024-05-22 3:59PM EDT | 320.00 | 26.30 | 23.60 | 25.80 | 0.00 | - | 1 | 51 | 67.10% |
| SMCI260116P00330000 | 2024-06-13 12:50PM EDT | 330.00 | 28.52 | 25.60 | 27.90 | -4.48 | -13.58% | 1 | 25 | 66.90% |
| SMCI260116P00340000 | 2024-06-13 11:22AM EDT | 340.00 | 30.00 | 28.00 | 29.90 | -3.80 | -11.24% | 1 | 50 | 66.75% |
| SMCI260116P00350000 | 2024-06-13 12:01PM EDT | 350.00 | 32.15 | 30.40 | 32.40 | -2.30 | -6.68% | 4 | 74 | 66.71% |
| SMCI260116P00360000 | 2024-06-10 10:16AM EDT | 360.00 | 38.20 | 32.40 | 34.50 | 0.00 | - | 1 | 15 | 66.33% |
| SMCI260116P00370000 | 2024-05-24 10:24AM EDT | 370.00 | 36.49 | 34.90 | 37.00 | 0.00 | - | 1 | 26 | 66.21% |
| SMCI260116P00380000 | 2024-06-12 10:06AM EDT | 380.00 | 43.80 | 37.20 | 39.40 | 0.00 | - | 24 | 112 | 65.94% |
| SMCI260116P00390000 | 2024-06-12 9:32AM EDT | 390.00 | 47.00 | 39.80 | 42.30 | 0.00 | - | 3 | 36 | 65.87% |
| SMCI260116P00400000 | 2024-06-13 1:54PM EDT | 400.00 | 43.50 | 42.00 | 44.10 | -7.32 | -14.40% | 15 | 181 | 65.31% |
| SMCI260116P00410000 | 2024-06-11 3:41PM EDT | 410.00 | 54.30 | 44.90 | 49.80 | 0.00 | - | 1 | 43 | 66.00% |
| SMCI260116P00420000 | 2024-05-31 2:21PM EDT | 420.00 | 59.50 | 46.50 | 52.00 | 0.00 | - | 1 | 35 | 65.32% |
| SMCI260116P00430000 | 2024-05-20 9:55AM EDT | 430.00 | 49.12 | 49.60 | 55.20 | 0.00 | - | 1 | 10 | 65.27% |
| SMCI260116P00440000 | 2024-06-03 9:47AM EDT | 440.00 | 63.74 | 53.60 | 55.90 | 0.00 | - | 1 | 22 | 64.78% |
| SMCI260116P00450000 | 2024-06-13 1:51PM EDT | 450.00 | 58.10 | 56.70 | 59.10 | -9.38 | -13.90% | 3 | 43 | 64.65% |
| SMCI260116P00460000 | 2024-06-05 3:50PM EDT | 460.00 | 68.80 | 59.10 | 63.50 | 0.00 | - | 3 | 13 | 64.60% |
| SMCI260116P00470000 | 2024-05-31 3:57PM EDT | 470.00 | 75.70 | 61.80 | 67.60 | 0.00 | - | 1 | 20 | 64.51% |
| SMCI260116P00480000 | 2024-06-06 9:55AM EDT | 480.00 | 78.68 | 65.00 | 70.90 | 0.00 | - | 1 | 43 | 64.32% |
| SMCI260116P00490000 | 2024-05-21 12:30PM EDT | 490.00 | 64.70 | 68.40 | 75.10 | 0.00 | - | 1 | 10 | 64.33% |
| SMCI260116P00500000 | 2024-06-13 12:57PM EDT | 500.00 | 75.00 | 73.10 | 75.90 | -9.03 | -10.75% | 17 | 349 | 63.86% |
| SMCI260116P00510000 | 2024-06-06 9:55AM EDT | 510.00 | 91.98 | 76.70 | 80.00 | 0.00 | - | 1 | 28 | 63.83% |
| SMCI260116P00520000 | 2024-06-10 10:30AM EDT | 520.00 | 91.00 | 79.50 | 85.10 | 0.00 | - | 1 | 20 | 63.80% |
| SMCI260116P00530000 | 2024-06-07 10:17AM EDT | 530.00 | 99.80 | 83.40 | 89.10 | 0.00 | - | 10 | 113 | 63.73% |
| SMCI260116P00540000 | 2024-06-05 11:15AM EDT | 540.00 | 98.00 | 87.80 | 90.80 | 0.00 | - | 2 | 15 | 63.30% |
| SMCI260116P00550000 | 2024-06-13 9:30AM EDT | 550.00 | 103.89 | 91.30 | 94.40 | -4.11 | -3.81% | 2 | 72 | 63.03% |
| SMCI260116P00560000 | 2024-05-22 2:11PM EDT | 560.00 | 98.29 | 95.60 | 98.70 | 0.00 | - | 4 | 70 | 63.02% |
| SMCI260116P00570000 | 2024-06-13 11:49AM EDT | 570.00 | 104.00 | 99.60 | 103.60 | -14.30 | -12.09% | 6 | 19 | 63.02% |
| SMCI260116P00580000 | 2024-06-13 2:11PM EDT | 580.00 | 105.43 | 103.80 | 108.00 | -11.57 | -9.89% | 6 | 26 | 62.95% |
| SMCI260116P00590000 | 2024-06-05 9:31AM EDT | 590.00 | 125.00 | 107.80 | 112.40 | 0.00 | - | 2 | 22 | 62.81% |
| SMCI260116P00600000 | 2024-06-13 12:57PM EDT | 600.00 | 116.13 | 112.20 | 116.00 | -12.87 | -9.98% | 8 | 203 | 62.59% |
| SMCI260116P00610000 | 2024-05-16 10:05AM EDT | 610.00 | 120.00 | 117.20 | 119.90 | +14.00 | +13.21% | 1 | 17 | 62.49% |
| SMCI260116P00620000 | 2024-06-07 1:49PM EDT | 620.00 | 139.95 | 120.50 | 125.20 | 0.00 | - | 1 | 10 | 62.32% |
| SMCI260116P00630000 | 2024-05-22 1:39PM EDT | 630.00 | 125.00 | 124.60 | 132.70 | 0.00 | - | 1 | 5 | 62.60% |
| SMCI260116P00640000 | 2024-06-03 2:59PM EDT | 640.00 | 158.90 | 130.60 | 136.90 | 0.00 | - | 1 | 39 | 62.63% |
| SMCI260116P00650000 | 2024-06-13 1:25PM EDT | 650.00 | 139.79 | 132.60 | 138.50 | -9.81 | -6.56% | 2 | 39 | 61.64% |
| SMCI260116P00660000 | 2024-06-13 10:39AM EDT | 660.00 | 147.05 | 140.10 | 143.40 | -23.35 | -13.70% | 2 | 26 | 61.96% |
| SMCI260116P00670000 | 2024-06-13 2:53PM EDT | 670.00 | 147.70 | 144.80 | 150.40 | -8.90 | -5.68% | 3 | 14 | 62.16% |
| SMCI260116P00680000 | 2024-06-11 9:46AM EDT | 680.00 | 171.37 | 149.80 | 152.70 | 0.00 | - | 6 | 44 | 61.68% |
| SMCI260116P00690000 | 2024-06-06 1:00PM EDT | 690.00 | 178.80 | 154.30 | 158.00 | 0.00 | - | 1 | 37 | 61.55% |
| SMCI260116P00700000 | 2024-06-13 11:54AM EDT | 700.00 | 165.00 | 159.70 | 163.00 | -13.00 | -7.30% | 8 | 54 | 61.50% |
| SMCI260116P00710000 | 2024-06-13 10:36AM EDT | 710.00 | 177.85 | 164.10 | 167.70 | -4.15 | -2.28% | 10 | 128 | 61.24% |
| SMCI260116P00720000 | 2024-06-13 11:33AM EDT | 720.00 | 176.00 | 170.00 | 173.10 | -20.00 | -10.20% | 11 | 28 | 61.27% |
| SMCI260116P00730000 | 2024-06-10 10:53AM EDT | 730.00 | 193.00 | 174.90 | 178.20 | 0.00 | - | 1 | 28 | 61.10% |
| SMCI260116P00740000 | 2024-06-13 10:50AM EDT | 740.00 | 193.05 | 180.50 | 183.40 | -13.95 | -6.74% | 3 | 38 | 61.03% |
| SMCI260116P00750000 | 2024-06-13 12:41PM EDT | 750.00 | 191.00 | 185.20 | 188.80 | -16.32 | -7.87% | 9 | 67 | 60.84% |
| SMCI260116P00760000 | 2024-06-13 11:03AM EDT | 760.00 | 203.00 | 191.00 | 195.50 | -17.44 | -7.91% | 2 | 17 | 60.96% |
| SMCI260116P00770000 | 2024-06-03 3:59PM EDT | 770.00 | 228.60 | 196.50 | 202.70 | 0.00 | - | 1 | 8 | 61.09% |
| SMCI260116P00780000 | 2024-06-11 11:41AM EDT | 780.00 | 205.30 | 201.50 | 205.50 | -24.70 | -10.74% | 4 | 18 | 60.56% |
| SMCI260116P00790000 | 2024-06-13 10:37AM EDT | 790.00 | 220.00 | 206.60 | 211.20 | -24.85 | -10.15% | 2 | 6 | 60.40% |
| SMCI260116P00800000 | 2024-06-13 12:24PM EDT | 800.00 | 221.61 | 212.70 | 217.10 | -17.39 | -7.28% | 2 | 69 | 60.39% |
| SMCI260116P00810000 | 2024-06-13 9:30AM EDT | 810.00 | 250.60 | 218.50 | 224.40 | +2.60 | +1.05% | 1 | 12 | 60.51% |
| SMCI260116P00820000 | 2024-05-15 10:55AM EDT | 820.00 | 220.05 | 224.00 | 228.60 | 0.00 | - | 2 | 3 | 60.17% |
| SMCI260116P00830000 | 2024-05-15 1:22PM EDT | 830.00 | 216.25 | 230.10 | 234.30 | 0.00 | - | 1 | 8 | 60.09% |
| SMCI260116P00840000 | 2024-05-30 10:22AM EDT | 840.00 | 251.23 | 236.10 | 240.60 | 0.00 | - | 1 | 16 | 60.06% |
| SMCI260116P00850000 | 2024-06-13 10:59AM EDT | 850.00 | 260.20 | 241.60 | 246.80 | +7.45 | +2.95% | 1 | 38 | 59.94% |
| SMCI260116P00860000 | 2024-05-08 11:49AM EDT | 860.00 | 263.20 | 279.30 | 286.40 | 0.00 | - | 1 | 17 | 67.97% |
| SMCI260116P00870000 | 2024-05-01 10:05AM EDT | 870.00 | 304.60 | 284.30 | 290.80 | 0.00 | - | 1 | 2 | 67.48% |
| SMCI260116P00880000 | 2024-04-30 2:00PM EDT | 880.00 | 277.00 | 275.70 | 281.50 | 0.00 | - | 1 | 22 | 63.62% |
| SMCI260116P00890000 | 2024-05-29 11:26AM EDT | 890.00 | 278.80 | 266.00 | 270.80 | 0.00 | - | 3 | 21 | 59.52% |
| SMCI260116P00900000 | 2024-05-21 3:54PM EDT | 900.00 | 264.95 | 272.00 | 279.60 | 0.00 | - | 1 | 64 | 59.71% |
| SMCI260116P00910000 | 2024-05-16 3:39PM EDT | 910.00 | 266.00 | 278.40 | 283.50 | 0.00 | - | 1 | 12 | 59.35% |
| SMCI260116P00920000 | 2024-06-12 3:46PM EDT | 920.00 | 320.26 | 284.90 | 292.70 | 0.00 | - | 1 | 3 | 59.62% |
| SMCI260116P00930000 | 2024-05-29 11:26AM EDT | 930.00 | 304.30 | 288.90 | 298.70 | 0.00 | - | 1 | 2 | 59.20% |
| SMCI260116P00940000 | 2024-04-15 2:15PM EDT | 940.00 | 303.60 | 267.50 | 276.70 | 0.00 | - | 6 | 18 | 52.50% |
| SMCI260116P00950000 | 2024-05-23 2:51PM EDT | 950.00 | 320.99 | 301.50 | 311.40 | 0.00 | - | 2 | 15 | 58.96% |
| SMCI260116P00960000 | 2024-04-18 12:18PM EDT | 960.00 | 293.70 | 302.50 | 308.80 | 0.00 | - | 2 | 7 | 57.15% |
| SMCI260116P00970000 | 2024-03-08 4:39PM EDT | 970.00 | 287.95 | 302.40 | 312.30 | 0.00 | - | 1 | 25 | 55.93% |
| SMCI260116P00980000 | 2024-04-02 12:08PM EDT | 980.00 | 306.00 | 365.70 | 375.00 | 0.00 | - | 1 | 8 | 69.11% |
| SMCI260116P00990000 | 2024-04-30 1:54PM EDT | 990.00 | 348.00 | 347.10 | 354.60 | 0.00 | - | 1 | 23 | 62.80% |
| SMCI260116P01000000 | 2024-06-13 11:29AM EDT | 1,000.00 | 348.00 | 336.10 | 341.40 | -12.10 | -3.36% | 13 | 107 | 58.32% |
| SMCI260116P01010000 | 2024-03-05 11:44AM EDT | 1,010.00 | 350.18 | 311.70 | 325.90 | 0.00 | - | 20 | 22 | 52.08% |
| SMCI260116P01020000 | 2024-05-24 9:51AM EDT | 1,020.00 | 365.00 | 347.30 | 358.10 | 0.00 | - | 1 | 1 | 58.23% |
| SMCI260116P01030000 | 2024-05-14 2:05PM EDT | 1,030.00 | 376.20 | 352.80 | 365.90 | 0.00 | - | 1 | 102 | 58.10% |
| SMCI260116P01040000 | 2024-04-30 1:35PM EDT | 1,040.00 | 382.00 | 381.10 | 389.40 | 0.00 | - | 1 | 3 | 62.40% |
| SMCI260116P01050000 | 2024-04-16 10:04AM EDT | 1,050.00 | 362.40 | 360.20 | 368.10 | 0.00 | - | 1 | 17 | 55.85% |
| SMCI260116P01060000 | 2024-05-15 10:06AM EDT | 1,060.00 | 381.08 | 373.90 | 383.30 | 0.00 | - | 1 | 11 | 57.48% |
| SMCI260116P01070000 | 2024-05-15 11:25AM EDT | 1,070.00 | 375.35 | 381.40 | 393.60 | 0.00 | - | 2 | 1 | 57.83% |
| SMCI260116P01080000 | 2024-05-16 11:06AM EDT | 1,080.00 | 364.80 | 388.40 | 399.40 | 0.00 | - | 1 | 1 | 57.59% |
| SMCI260116P01090000 | 2024-06-03 10:48AM EDT | 1,090.00 | 449.50 | 397.60 | 403.90 | 0.00 | - | 2 | 4 | 57.44% |
| SMCI260116P01100000 | 2024-05-24 9:47AM EDT | 1,100.00 | 409.70 | 404.50 | 411.30 | 0.00 | - | 1 | 19 | 57.36% |
| SMCI260116P01110000 | 2024-03-04 3:25PM EDT | 1,110.00 | 377.00 | 375.50 | 383.20 | 0.00 | - | 2 | 0 | 49.99% |
| SMCI260116P01120000 | 2024-03-18 9:42AM EDT | 1,120.00 | 375.35 | 396.50 | 402.80 | 0.00 | - | 2 | 2 | 52.01% |
| SMCI260116P01130000 | 2024-05-15 12:25PM EDT | 1,130.00 | 409.97 | 423.40 | 435.60 | 0.00 | - | 4 | 1 | 57.09% |
| SMCI260116P01140000 | 2024-05-10 9:30AM EDT | 1,140.00 | 456.54 | 479.10 | 490.40 | 0.00 | - | 10 | 22 | 67.97% |
| SMCI260116P01150000 | 2024-03-28 10:38AM EDT | 1,150.00 | 410.11 | 454.20 | 464.80 | 0.00 | - | 1 | 3 | 60.42% |
| SMCI260116P01160000 | 2024-05-23 10:35AM EDT | 1,160.00 | 439.65 | 445.40 | 457.90 | 0.00 | - | 1 | 40 | 56.86% |
| SMCI260116P01170000 | 2024-02-15 10:30AM EDT | 1,170.00 | 473.60 | 416.90 | 430.70 | 0.00 | - | 1 | 1 | 50.27% |
| SMCI260116P01180000 | 2024-05-23 10:35AM EDT | 1,180.00 | 454.80 | 460.30 | 473.30 | 0.00 | - | 1 | 20 | 56.76% |
| SMCI260116P01190000 | 2024-04-02 9:52AM EDT | 1,190.00 | 446.60 | 545.00 | 558.50 | 0.00 | - | 1 | 1 | 74.40% |
| SMCI260116P01200000 | 2024-06-13 12:24PM EDT | 1,200.00 | 492.52 | 477.10 | 482.90 | -25.91 | -5.00% | 2 | 23 | 56.17% |
| SMCI260116P01210000 | 2024-05-15 3:37PM EDT | 1,210.00 | 448.70 | 482.90 | 491.60 | 0.00 | - | 4 | 7 | 56.02% |
| SMCI260116P01220000 | 2024-04-29 10:29AM EDT | 1,220.00 | 505.00 | 509.10 | 523.40 | 0.00 | - | 3 | 20 | 60.84% |
| SMCI260116P01230000 | 2024-05-02 11:41AM EDT | 1,230.00 | 582.00 | 540.00 | 557.80 | 0.00 | - | 1 | 3 | 66.48% |
| SMCI260116P01240000 | 2024-06-04 12:52PM EDT | 1,240.00 | 571.30 | 505.00 | 519.00 | 0.00 | - | 1 | 249 | 56.20% |
| SMCI260116P01250000 | 2024-03-06 11:34AM EDT | 1,250.00 | 470.00 | 491.90 | 505.10 | 0.00 | - | 2 | 7 | 51.18% |
| SMCI260116P01260000 | 2024-02-20 2:02PM EDT | 1,260.00 | 621.10 | 506.20 | 522.00 | 0.00 | - | - | 2 | 52.93% |
| SMCI260116P01270000 | 2024-04-19 1:34PM EDT | 1,270.00 | 610.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SMCI260116P01280000 | 2024-04-19 3:07PM EDT | 1,280.00 | 649.30 | 0.00 | 0.00 | 0.00 | - | 23 | 22 | 0.00% |
| SMCI260116P01290000 | 2024-06-04 12:52PM EDT | 1,290.00 | 612.20 | 543.10 | 556.80 | 0.00 | - | 1 | 205 | 55.59% |
| SMCI260116P01300000 | 2024-06-13 2:47PM EDT | 1,300.00 | 550.50 | 551.80 | 563.80 | -34.50 | -5.90% | 1 | 7 | 55.50% |
| SMCI260116P01310000 | 2024-04-19 3:58PM EDT | 1,310.00 | 669.82 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SMCI260116P01320000 | 2024-02-20 2:02PM EDT | 1,320.00 | 669.90 | 550.20 | 567.80 | 0.00 | - | - | 1 | 51.87% |
| SMCI260116P01330000 | 2024-02-21 1:15PM EDT | 1,330.00 | 693.10 | 558.70 | 571.40 | 0.00 | - | - | 6 | 51.32% |
| SMCI260116P01340000 | 2024-04-19 11:00AM EDT | 1,340.00 | 644.72 | 568.00 | 585.20 | 0.00 | - | 22 | 27 | 52.09% |
| SMCI260116P01350000 | 2024-03-27 2:34PM EDT | 1,350.00 | 551.80 | 605.20 | 621.10 | 0.00 | - | 1 | 4 | 58.77% |
| SMCI260116P01400000 | 2024-06-04 1:19PM EDT | 1,400.00 | 705.00 | 630.50 | 642.20 | 0.00 | - | 1 | 32 | 54.29% |
| SMCI260116P01420000 | 2024-03-15 2:17PM EDT | 1,420.00 | 580.30 | 638.70 | 650.90 | 0.00 | - | 1 | 4 | 52.17% |
| SMCI260116P01440000 | 2024-02-21 1:10PM EDT | 1,440.00 | 789.50 | 638.40 | 656.00 | 0.00 | - | - | 5 | 50.64% |
| SMCI260116P01460000 | 2024-02-21 1:09PM EDT | 1,460.00 | 804.80 | 654.40 | 671.90 | 0.00 | - | 6 | 13 | 50.27% |
| SMCI260116P01480000 | 2024-02-21 1:06PM EDT | 1,480.00 | 819.30 | 670.20 | 687.90 | 0.00 | - | 3 | 14 | 49.88% |
| SMCI260116P01500000 | 2024-04-22 11:26AM EDT | 1,500.00 | 846.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SMCI260116P01520000 | 2024-05-13 3:50PM EDT | 1,520.00 | 789.52 | 786.10 | 803.80 | 0.00 | - | 1 | 5 | 67.62% |
| SMCI260116P01540000 | 2024-03-15 3:50PM EDT | 1,540.00 | 679.00 | 734.10 | 751.20 | 0.00 | - | 1 | 12 | 50.36% |
| SMCI260116P01560000 | 2024-02-20 2:12PM EDT | 1,560.00 | 883.20 | 736.00 | 751.90 | 0.00 | - | - | 7 | 47.98% |
| SMCI260116P01580000 | 2024-02-20 2:12PM EDT | 1,580.00 | 901.10 | 752.00 | 767.90 | 0.00 | - | - | 31 | 47.40% |
| SMCI260116P01600000 | 2024-03-18 1:04PM EDT | 1,600.00 | 795.00 | 753.80 | 769.30 | 0.00 | - | 1 | 66 | 42.17% |
| SMCI260116P01610000 | 2024-05-03 11:20AM EDT | 1,610.00 | 874.50 | 860.00 | 880.00 | 0.00 | - | 3 | 3 | 66.90% |
| SMCI260116P01630000 | 2024-05-09 1:48PM EDT | 1,630.00 | 868.00 | 888.00 | 906.00 | 0.00 | - | 1 | 1 | 69.16% |
| SMCI260116P01800000 | 2024-05-31 11:38AM EDT | 1,800.00 | 1,056.67 | 968.00 | 988.00 | 0.00 | - | 1 | 21 | 53.11% |
| SMCI260116P01840000 | 2024-05-24 9:38AM EDT | 1,840.00 | 1,036.00 | 1,004.00 | 1,022.00 | 0.00 | - | 1 | 5 | 52.17% |
© 2024 Yahoo. All rights reserved.