Dark

SMCI20261120C28
SMCI Nov 20 2026 28.00 Call (SMCI261120C00028000)
option OPRA

EOD

Sep 17, 2026

13.56+31.650%(+3.26)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.0000	14.0000	13.5600	13.5600	+31.650%	16	256	0.000%
2026-09-16	10.3000	10.3000	10.3000	10.3000	-16.260%	1	266	+31.650%
2026-09-11	11.1900	12.4100	11.1900	12.3000	+6.034%	3	266	+10.244%
2026-09-10	11.9000	11.9000	11.6000	11.6000	-16.547%	3	265	+16.897%
2026-09-08	14.5700	14.5700	13.9000	13.9000	+3.964%	6	264	-2.446%
2026-09-04	12.9000	13.9400	12.9000	13.3700	+19.375%	32	278	+1.421%
2026-09-02	11.2000	11.2000	11.2000	11.2000	+2.283%	5	278	+21.071%
2026-08-31	11.0600	11.0600	10.9200	10.9500	-8.368%	12	278	+23.836%
2026-08-28	11.9500	11.9500	11.9500	11.9500	-3.239%	1	273	+13.473%
2026-08-27	12.3500	12.3500	12.3500	12.3500	+4.219%	20	272	+9.798%
2026-08-26	11.8500	11.8500	11.8500	11.8500	0.000%	4	272	+14.430%
2026-08-25	11.7300	11.8500	11.7300	11.8500	+22.798%	2	274	+14.430%
2026-08-24	10.6500	10.6500	8.9000	9.6500	-14.146%	10	273	+40.518%
2026-08-21	10.9500	11.2500	10.9500	11.2400	+1.536%	3	276	+20.641%
2026-08-20	11.0500	11.0700	11.0500	11.0700	-2.895%	21	274	+22.493%
2026-08-19	11.4200	11.4200	10.3000	11.4000	+1.333%	9	274	+18.947%
2026-08-18	11.3700	11.3700	11.2500	11.2500	-6.406%	14	276	+20.533%
2026-08-17	12.6000	12.6000	11.9300	12.0200	-14.143%	13	278	+12.812%
2026-08-14	14.1500	14.1500	13.0800	14.0000	+3.704%	12	283	-3.143%
2026-08-13	13.2000	15.9000	13.2000	13.5000	+12.313%	72	290	+0.444%
2026-08-12	9.9000	12.0200	9.9000	12.0200	+65.337%	46	305	+12.812%
2026-08-11	7.9000	7.9000	7.1500	7.2700	-4.342%	15	347	+86.520%
2026-08-10	8.5400	8.8000	7.6000	7.6000	+0.396%	29	347	+78.421%
2026-08-07	7.0000	7.6500	7.0000	7.5700	+13.323%	24	342	+79.128%
2026-08-06	7.0800	7.0800	6.6800	6.6800	-15.443%	3	350	+102.994%
2026-08-05	8.0000	8.0000	7.5000	7.9000	-4.819%	35	348	+71.646%
2026-08-04	6.8200	8.3000	6.6000	8.3000	+32.800%	60	354	+63.373%
2026-08-03	5.5000	6.3500	5.5000	6.2500	+4.167%	30	392	+116.960%
2026-07-31	6.3500	6.3500	5.5500	6.0000	+4.530%	25	396	+126.000%
2026-07-30	5.8000	5.8500	5.7000	5.7400	+22.128%	16	382	+136.237%
2026-07-29	5.3000	5.4400	4.7000	4.7000	-24.194%	112	373	+188.511%
2026-07-28	6.0000	6.3500	5.5000	6.2000	-10.791%	47	317	+118.710%
2026-07-27	7.7500	7.7500	6.4000	6.9500	-9.150%	52	281	+95.108%
2026-07-24	7.8000	8.2000	7.2000	7.6500	-16.848%	9	259	+77.255%
2026-07-23	8.1500	9.2500	8.1500	9.2000	+15.723%	73	254	+47.391%
2026-07-22	6.6900	9.0500	6.6900	7.9500	+73.203%	129	272	+70.566%
2026-07-21	4.0400	4.6500	4.0400	4.5900	+16.497%	52	278	+195.425%
2026-07-20	3.7300	4.0200	3.7300	3.9400	-9.425%	31	258	+244.162%
2026-07-17	4.2500	4.5000	3.6400	4.3500	0.000%	42	248	+211.724%
2026-07-16	4.7500	4.7500	4.3000	4.3500	-21.622%	49	238	+211.724%
2026-07-15	5.4900	5.5500	5.0500	5.5500	-9.016%	38	225	+144.324%
2026-07-14	6.1000	6.1000	6.1000	6.1000	+2.867%	1	219	+122.295%
2026-07-13	6.1000	6.1000	5.7500	5.9300	-8.769%	23	219	+128.668%
2026-07-10	6.8000	6.9000	6.5000	6.5000	-4.130%	8	224	+108.615%
2026-07-09	6.9200	7.0500	6.6000	6.7800	+4.791%	76	224	+100.000%
2026-07-08	5.7000	6.4700	5.6500	6.4700	+22.075%	50	224	+109.583%
2026-07-07	5.8800	5.8800	5.1000	5.3000	-9.402%	121	259	+155.849%
2026-07-06	6.1200	6.2000	5.8500	5.8500	0.000%	32	232	+131.795%
2026-07-02	7.0500	7.0500	5.8000	5.8500	-11.094%	102	161	+131.795%
2026-07-01	6.5500	6.8000	6.4500	6.5800	-6.667%	26	161	+106.079%
2026-06-30	7.0500	7.0500	7.0500	7.0500	+0.714%	3	151	+92.340%
2026-06-29	7.5300	7.5300	6.5200	7.0000	-30.693%	29	148	+93.714%
2026-06-24	10.1000	10.1000	10.1000	10.1000	-21.094%	2	131	+34.257%
2026-06-22	10.6400	12.8000	10.6400	12.8000	+59.006%	5	131	+5.938%
2026-06-18	6.9000	8.0500	6.9000	8.0500	+23.846%	4	128	+68.447%
2026-06-17	7.5700	7.5700	6.5000	6.5000	-14.474%	19	128	+108.615%
2026-06-16	7.6000	7.6000	7.6000	7.6000	-12.944%	4	128	+78.421%
2026-06-15	9.5000	9.5000	8.7300	8.7300	-3.536%	11	121	+55.326%
2026-06-12	9.9500	9.9500	8.3900	9.0500	+4.023%	3	121	+49.834%
2026-06-11	8.0000	8.7000	7.5000	8.7000	+8.750%	4	121	+55.862%
2026-06-10	12.2500	12.2500	8.0000	8.0000	-56.498%	3	120	+69.500%
2026-06-05	18.3900	18.3900	18.3900	18.3900	-10.511%	10	117	-26.264%
2026-06-04	20.5500	20.5500	20.5500	20.5500	-7.140%	10	118	-34.015%
2026-06-03	22.0000	22.1300	22.0000	22.1300	-9.600%	11	118	-38.726%
2026-06-02	24.3900	24.5000	24.3900	24.4800	+16.571%	20	118	-44.608%
2026-05-29	22.2500	22.2500	21.0000	21.0000	+25.749%	3	127	-35.429%
2026-05-28	13.9000	16.7000	13.9000	16.7000	+18.440%	3	128	-18.802%
2026-05-27	14.1000	14.1000	14.1000	14.1000	+17.500%	1	129	-3.830%
2026-05-22	11.7100	12.0000	11.7100	12.0000	+46.341%	2	130	+13.000%
2026-05-19	8.2000	8.2000	8.2000	8.2000	+3.145%	1	131	+65.366%
2026-05-18	8.2500	8.2500	7.9000	7.9500	-9.659%	3	131	+70.566%
2026-05-15	8.8000	8.8000	8.8000	8.8000	-10.204%	1	131	+54.091%
2026-05-14	9.8000	9.8000	9.8000	9.8000	+1.554%	1	133	+38.367%
2026-05-13	9.5000	9.6500	9.5000	9.6500	-4.361%	24	132	+40.518%
2026-05-12	10.0800	10.0900	10.0800	10.0900	-9.425%	2	132	+34.390%
2026-05-11	11.1400	11.1400	11.1400	11.1400	-2.707%	1	132	+21.724%
2026-05-08	10.0100	11.4500	9.6500	11.4500	+6.512%	27	142	+18.428%
2026-05-07	11.4000	11.4000	10.7500	10.7500	-4.444%	11	131	+26.140%
2026-05-06	9.3300	11.2500	8.4000	11.2500	+73.077%	31	132	+20.533%
2026-05-05	6.5800	6.6500	6.5000	6.5000	-5.109%	5	148	+108.615%
2026-05-04	6.5500	7.0000	6.5500	6.8500	+6.864%	41	147	+97.956%
2026-05-01	6.9100	6.9100	6.4100	6.4100	-1.385%	14	108	+111.544%
2026-04-30	5.9700	6.5000	5.9700	6.5000	+14.236%	9	108	+108.615%
2026-04-29	5.9000	5.9000	5.4500	5.6900	-9.539%	43	107	+138.313%
2026-04-28	6.0500	6.2900	6.0500	6.2900	-20.881%	6	123	+115.580%
2026-04-27	7.9500	7.9500	7.9500	7.9500	+5.298%	1	123	+70.566%
2026-04-24	7.0400	7.6000	7.0400	7.5500	+30.172%	69	122	+79.603%
2026-04-23	6.4000	6.5000	5.8000	5.8000	-21.622%	35	140	+133.793%
2026-04-22	7.3400	7.4000	7.3000	7.4000	-3.268%	4	127	+83.243%
2026-04-21	7.6500	7.6500	7.6500	7.6500	+6.250%	6	127	+77.255%
2026-04-20	6.9500	7.2000	6.9500	7.2000	+3.448%	9	127	+88.333%
2026-04-17	7.1800	7.7000	6.9600	6.9600	-0.571%	13	118	+94.828%
2026-04-16	6.7200	7.0000	6.7200	7.0000	+10.063%	6	111	+93.714%
2026-04-15	6.9000	6.9000	6.3300	6.3600	-0.625%	16	111	+113.208%
2026-04-14	7.0500	7.0500	6.4000	6.4000	+13.879%	4	104	+111.875%
2026-04-13	5.6200	5.6200	5.6200	5.6200	+4.074%	17	102	+141.281%
2026-04-10	5.3000	5.4000	5.3000	5.4000	+34.663%	14	102	+151.111%
2026-03-31	4.0100	4.0100	4.0100	4.0100	-23.619%	1	89	+238.155%
2026-03-25	5.2500	5.2500	5.2500	5.2500	+36.719%	1	89	+158.286%
2026-03-20	4.5400	4.5500	3.8400	3.8400	-56.999%	167	89	+253.125%
2026-03-19	8.9300	8.9300	8.9300	8.9300	0.000%	1	1	+51.848%