Dark

SMCI20261120C27
SMCI Nov 20 2026 27.00 Call (SMCI261120C00027000)
option OPRA

EOD

Sep 17, 2026

12.76+14.955%(+1.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.7600	12.7600	12.7600	12.7600	+14.955%	2	469	0.000%
2026-09-16	11.1000	11.1000	11.1000	11.1000	+6.731%	1	469	+14.955%
2026-09-15	10.4000	10.4000	10.4000	10.4000	-13.621%	1	470	+22.692%
2026-09-14	11.9700	12.0400	11.9700	12.0400	-9.132%	4	471	+5.980%
2026-09-11	13.2500	13.2500	13.2500	13.2500	-0.898%	1	470	-3.698%
2026-09-09	13.3700	13.3700	13.3700	13.3700	-8.612%	1	471	-4.562%
2026-09-08	14.6500	14.6500	14.6300	14.6300	+3.246%	13	471	-12.782%
2026-09-04	14.1700	14.1700	14.1700	14.1700	+29.170%	5	477	-9.951%
2026-09-01	11.1000	11.1000	10.9700	10.9700	-7.113%	2	477	+16.317%
2026-08-31	11.9000	11.9000	11.8000	11.8100	+0.940%	5	478	+8.044%
2026-08-28	11.5900	11.9600	11.5900	11.7000	-12.946%	25	477	+9.060%
2026-08-27	13.4400	13.4400	13.4400	13.4400	+30.233%	1	494	-5.060%
2026-08-24	10.3300	10.3300	10.3200	10.3200	-12.616%	11	494	+23.643%
2026-08-21	11.9500	11.9500	11.8100	11.8100	+8.848%	7	489	+8.044%
2026-08-20	10.8500	10.8500	10.8500	10.8500	-8.439%	1	483	+17.604%
2026-08-19	11.3400	11.8500	11.3400	11.8500	-2.066%	6	483	+7.679%
2026-08-18	12.0500	12.1000	11.3200	12.1000	-9.499%	34	481	+5.455%
2026-08-17	13.5700	13.5700	12.7100	13.3700	-8.425%	10	484	-4.562%
2026-08-14	14.4500	14.6000	14.4500	14.6000	+1.389%	3	482	-12.603%
2026-08-13	14.6000	16.1000	14.4000	14.4000	+14.286%	16	480	-11.389%
2026-08-12	11.3200	12.6000	10.9000	12.6000	+59.494%	27	474	+1.270%
2026-08-11	7.9000	7.9000	7.9000	7.9000	-8.140%	1	479	+61.519%
2026-08-10	8.7000	8.7000	8.5900	8.6000	+15.436%	4	479	+48.372%
2026-08-07	7.4000	7.4500	7.4000	7.4500	-1.194%	21	476	+71.275%
2026-08-06	7.1000	7.6300	7.1000	7.5400	-5.157%	9	476	+69.231%
2026-08-05	8.4800	8.4800	7.9500	7.9500	-7.558%	15	484	+60.503%
2026-08-04	7.0000	8.6000	7.0000	8.6000	+27.407%	7	497	+48.372%
2026-08-03	6.3000	6.8000	6.0000	6.7500	+5.469%	17	501	+89.037%
2026-07-31	6.8100	6.8100	5.9000	6.4000	+4.575%	13	497	+99.375%
2026-07-30	5.9500	6.2600	5.9500	6.1200	+25.153%	38	492	+108.497%
2026-07-29	6.0500	6.0500	4.8900	4.8900	-25.797%	58	482	+160.941%
2026-07-28	6.3000	6.5900	5.9100	6.5900	-22.012%	41	472	+93.627%
2026-07-24	7.9000	8.4500	7.3900	8.4500	-14.560%	60	435	+51.006%
2026-07-23	9.4000	9.8900	8.9200	9.8900	+15.673%	8	421	+29.019%
2026-07-22	7.0000	9.3000	7.0000	8.5500	+76.289%	110	423	+49.240%
2026-07-21	4.4500	4.9500	4.4500	4.8500	+15.752%	41	379	+163.093%
2026-07-20	4.3300	4.3300	4.1900	4.1900	-10.851%	3	353	+204.535%
2026-07-17	4.1800	4.8000	4.1800	4.7000	+2.174%	74	352	+171.489%
2026-07-16	5.6000	5.6000	4.6000	4.6000	-22.034%	34	297	+177.391%
2026-07-15	6.7000	6.7000	5.6300	5.9000	-5.600%	31	272	+116.271%
2026-07-14	6.4000	6.5000	6.2500	6.2500	+0.160%	16	268	+104.160%
2026-07-13	6.2700	6.2700	6.2400	6.2400	-11.740%	4	258	+104.487%
2026-07-09	7.5000	7.5000	7.0700	7.0700	+1.000%	12	260	+80.481%
2026-07-08	6.2000	7.0000	6.1000	7.0000	+23.239%	32	260	+82.286%
2026-07-07	5.8500	5.8500	5.3000	5.6800	-9.554%	33	268	+124.648%
2026-07-06	6.5500	6.6000	6.2000	6.2800	-3.385%	21	251	+103.185%
2026-07-02	7.3000	7.3000	6.3000	6.5000	-7.143%	43	219	+96.308%
2026-07-01	6.7000	7.0000	6.7000	7.0000	-2.778%	3	219	+82.286%
2026-06-29	7.5000	7.6500	7.2000	7.2000	-26.531%	3	218	+77.222%
2026-06-25	9.8000	9.8000	9.8000	9.8000	-9.677%	1	217	+30.204%
2026-06-24	11.1200	11.1200	10.8500	10.8500	-4.152%	2	217	+17.604%
2026-06-23	11.3200	11.3200	11.3200	11.3200	+55.068%	1	216	+12.721%
2026-06-18	7.3000	7.3000	7.3000	7.3000	+5.797%	1	215	+74.795%
2026-06-17	8.0900	8.0900	6.9000	6.9000	-15.854%	5	215	+84.928%
2026-06-16	9.0000	9.0000	8.2000	8.2000	-20.773%	2	215	+55.610%
2026-06-10	11.3700	11.3700	10.3500	10.3500	-54.102%	3	214	+23.285%
2026-06-01	22.5500	22.5500	22.5500	22.5500	+23.562%	45	213	-43.415%
2026-05-28	18.2500	18.2500	18.2500	18.2500	+25.430%	1	213	-30.082%
2026-05-27	15.0000	15.0000	14.5500	14.5500	+3.929%	3	213	-12.302%
2026-05-26	14.0000	14.0000	14.0000	14.0000	+21.739%	2	213	-8.857%
2026-05-22	11.5000	11.5000	11.5000	11.5000	+29.651%	1	213	+10.957%
2026-05-19	8.3000	8.9300	8.2200	8.8700	+2.543%	14	213	+43.856%
2026-05-18	8.7500	8.7500	8.6500	8.6500	-5.978%	2	213	+47.514%
2026-05-15	9.0000	9.2500	9.0000	9.2000	-13.777%	12	213	+38.696%
2026-05-14	10.6700	10.6700	10.6700	10.6700	-14.912%	1	218	+19.588%
2026-05-11	12.5400	12.5400	12.5400	12.5400	+16.651%	4	217	+1.754%
2026-05-08	10.7500	10.7500	10.7500	10.7500	-6.926%	2	215	+18.698%
2026-05-06	9.0000	11.5500	8.9000	11.5500	+67.391%	98	215	+10.476%
2026-05-05	6.9500	6.9500	6.9000	6.9000	-4.432%	9	214	+84.928%
2026-05-04	7.2200	7.2200	7.2200	7.2200	+11.077%	2	214	+76.731%
2026-04-30	6.5000	6.5000	6.5000	6.5000	+2.041%	2	215	+96.308%
2026-04-29	6.4000	6.4000	6.3700	6.3700	-4.498%	30	213	+100.314%
2026-04-28	6.6700	6.6700	6.6700	6.6700	-18.360%	2	200	+91.304%
2026-04-27	8.1700	8.1700	8.1700	8.1700	-0.244%	1	200	+56.181%
2026-04-24	8.1900	8.1900	8.1900	8.1900	+25.421%	1	201	+55.800%
2026-04-23	6.7300	6.8500	6.2500	6.5300	-17.342%	9	201	+95.406%
2026-04-22	7.9000	7.9000	7.9000	7.9000	-1.863%	4	205	+61.519%
2026-04-21	8.0500	8.0500	8.0500	8.0500	+10.274%	1	205	+58.509%
2026-04-20	7.3000	7.3000	7.3000	7.3000	+4.885%	1	205	+74.795%
2026-04-15	6.9600	6.9600	6.9600	6.9600	+0.870%	1	205	+83.333%
2026-04-14	6.6000	6.9500	6.6000	6.9000	+12.561%	5	205	+84.928%
2026-04-13	6.0300	6.1300	6.0300	6.1300	+5.690%	14	207	+108.157%
2026-04-10	5.1000	6.0000	5.1000	5.8000	+19.588%	33	205	+120.000%
2026-04-09	5.2000	5.2000	4.8500	4.8500	+7.778%	2	188	+163.093%
2026-04-07	4.4000	4.5000	4.4000	4.5000	-6.250%	159	189	+183.556%
2026-04-06	5.2000	5.2000	4.8000	4.8000	0.000%	90	218	+165.833%
2026-04-01	4.8000	4.8000	4.8000	4.8000	+8.844%	1	150	+165.833%
2026-03-30	4.4100	4.4100	4.4100	4.4100	+2.558%	6	150	+189.342%
2026-03-27	4.3800	4.6000	4.3000	4.3000	-5.908%	22	144	+196.744%
2026-03-26	5.2300	5.3700	4.5700	4.5700	-18.393%	131	124	+179.212%
2026-03-25	5.3000	5.6200	5.3000	5.6000	+28.146%	6	15	+127.857%
2026-03-20	4.7500	4.8500	4.3500	4.3700	-51.173%	10	10	+191.991%
2026-03-19	8.9500	8.9500	8.9500	8.9500	0.000%	1	1	+42.570%