Dark

SMCI20270115C100
SMCI Jan 15 2027 100.00 Call (SMCI270115C00100000)
option OPRA

EOD

Sep 17, 2026

0.4900+22.500%(+0.0900)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3900	0.5200	0.3300	0.4900	+22.500%	83	5,331	0.000%
2026-09-16	0.4000	0.4000	0.4000	0.4000	+11.111%	1	5,277	+22.500%
2026-09-15	0.4000	0.4000	0.3400	0.3600	-2.703%	26	5,276	+36.111%
2026-09-14	0.5000	0.5000	0.3700	0.3700	-31.481%	10	5,266	+32.432%
2026-09-11	0.4000	0.5800	0.4000	0.5400	+35.000%	332	5,257	-9.259%
2026-09-10	0.4800	0.4800	0.4000	0.4000	-20.000%	10	4,993	+22.500%
2026-09-09	0.5600	0.5600	0.4800	0.5000	-16.667%	13	4,993	-2.000%
2026-09-08	0.7000	0.7000	0.6000	0.6000	+5.263%	27	4,998	-18.333%
2026-09-04	0.4500	0.5800	0.4500	0.5700	+50.000%	21	5,003	-14.035%
2026-09-02	0.3800	0.3800	0.3800	0.3800	+15.152%	1	5,003	+28.947%
2026-09-01	0.4000	0.4000	0.3300	0.3300	-28.261%	24	5,002	+48.485%
2026-08-31	0.4300	0.4700	0.4300	0.4600	-4.167%	105	4,979	+6.522%
2026-08-28	0.5800	0.5800	0.4800	0.4800	-14.286%	58	4,977	+2.083%
2026-08-27	0.5700	0.6000	0.5600	0.5600	+1.818%	142	4,930	-12.500%
2026-08-26	0.5900	0.5900	0.5500	0.5500	-8.333%	3	4,948	-10.909%
2026-08-25	0.4900	0.6200	0.4900	0.6000	+33.333%	44	4,947	-18.333%
2026-08-24	0.4500	0.4500	0.4500	0.4500	-21.053%	1	4,938	+8.889%
2026-08-21	0.5700	0.5700	0.5700	0.5700	-1.724%	10	4,937	-14.035%
2026-08-20	0.5800	0.5800	0.5800	0.5800	+3.571%	5	4,937	-15.517%
2026-08-19	0.5700	0.6000	0.5400	0.5600	-9.677%	11	4,938	-12.500%
2026-08-18	0.6900	0.6900	0.5800	0.6200	-17.333%	102	4,930	-20.968%
2026-08-17	0.7600	0.7800	0.7500	0.7500	-21.053%	162	4,883	-34.667%
2026-08-14	1.0700	1.0700	0.8900	0.9500	-5.000%	212	4,883	-48.421%
2026-08-13	0.8000	1.2500	0.7700	1.0000	+33.333%	429	4,887	-51.000%
2026-08-12	0.7800	0.7800	0.6200	0.7500	+47.059%	164	4,711	-34.667%
2026-08-11	0.5500	0.5800	0.5000	0.5100	-10.526%	179	4,790	-3.922%
2026-08-10	0.6700	0.6900	0.5700	0.5700	-6.557%	100	4,806	-14.035%
2026-08-07	0.5000	0.6100	0.4700	0.6100	+1.667%	56	4,802	-19.672%
2026-08-05	0.6200	0.6200	0.6000	0.6000	-9.091%	2	4,824	-18.333%
2026-08-04	0.4700	0.7000	0.4500	0.6600	+60.976%	28	4,823	-25.758%
2026-08-03	0.4100	0.4100	0.4100	0.4100	0.000%	6	4,811	+19.512%
2026-07-31	0.4000	0.4100	0.3900	0.4100	+10.811%	21	4,812	+19.512%
2026-07-30	0.3500	0.4200	0.3500	0.3700	+12.121%	60	4,791	+32.432%
2026-07-29	0.3900	0.3900	0.3300	0.3300	-23.256%	24	4,749	+48.485%
2026-07-28	0.4400	0.4500	0.4300	0.4300	-14.000%	7	4,739	+13.953%
2026-07-27	0.6000	0.6000	0.5000	0.5000	-16.667%	29	4,744	-2.000%
2026-07-24	0.6200	0.6600	0.5500	0.6000	-14.286%	93	4,730	-18.333%
2026-07-23	0.7800	0.7800	0.7000	0.7000	-10.256%	13	4,713	-30.000%
2026-07-22	0.5900	0.9000	0.5900	0.7800	+110.811%	157	4,713	-37.179%
2026-07-21	0.4800	0.4800	0.3700	0.3700	-15.909%	2	4,694	+32.432%
2026-07-20	0.4400	0.4400	0.4400	0.4400	+18.919%	45	4,693	+11.364%
2026-07-17	0.3700	0.4000	0.3700	0.3700	0.000%	6	4,693	+32.432%
2026-07-16	0.4500	0.4500	0.3700	0.3700	-17.778%	28	4,689	+32.432%
2026-07-15	0.5100	0.5100	0.4400	0.4500	-10.000%	23	4,682	+8.889%
2026-07-14	0.5000	0.5000	0.5000	0.5000	-9.091%	2	4,664	-2.000%
2026-07-13	0.4600	0.5500	0.4600	0.5500	-3.509%	69	4,666	-10.909%
2026-07-10	0.6000	0.6000	0.5700	0.5700	-8.065%	5	4,725	-14.035%
2026-07-09	0.6400	0.6400	0.6200	0.6200	+12.727%	5	4,724	-20.968%
2026-07-08	0.5000	0.5500	0.5000	0.5500	+10.000%	23	4,720	-10.909%
2026-07-07	0.5400	0.5500	0.4200	0.5000	-12.281%	100	4,719	-2.000%
2026-07-06	0.5800	0.6100	0.5500	0.5700	-6.557%	73	4,788	-14.035%
2026-07-02	0.7000	0.7000	0.5500	0.6100	-7.576%	120	4,768	-19.672%
2026-07-01	0.6700	0.6700	0.6000	0.6600	-10.811%	168	4,768	-25.758%
2026-06-30	0.7000	0.7600	0.7000	0.7400	+13.846%	47	4,743	-33.784%
2026-06-29	0.7300	0.7300	0.6400	0.6500	-16.667%	91	4,736	-24.615%
2026-06-26	0.8800	0.8800	0.7800	0.7800	-12.360%	166	4,799	-37.179%
2026-06-25	1.1600	1.1600	0.8900	0.8900	-15.238%	93	4,878	-44.944%
2026-06-24	1.2000	1.2000	0.9700	1.0500	-11.017%	46	4,822	-53.333%
2026-06-23	1.3000	1.4000	1.1200	1.1800	-26.708%	121	4,862	-58.475%
2026-06-22	1.2400	1.7800	1.2000	1.6100	+93.976%	732	4,895	-69.565%
2026-06-18	0.7000	0.8800	0.7000	0.8300	+27.692%	50	4,759	-40.964%
2026-06-17	0.7500	0.7500	0.6500	0.6500	-13.333%	86	4,759	-24.615%
2026-06-16	0.7900	0.9000	0.7000	0.7500	-10.714%	44	4,759	-34.667%
2026-06-15	0.9700	1.0400	0.8000	0.8400	-5.618%	87	4,814	-41.667%
2026-06-12	1.0000	1.0300	0.8200	0.8900	-22.609%	68	4,814	-44.944%
2026-06-11	0.9300	1.1500	0.7700	1.1500	+43.750%	418	4,814	-57.391%
2026-06-10	1.7000	1.7000	0.8000	0.8000	-54.802%	309	4,642	-38.750%
2026-06-09	2.7100	2.7100	1.7500	1.7700	-36.331%	40	4,654	-72.316%
2026-06-08	2.4500	2.8400	2.3000	2.7800	+23.556%	43	4,674	-82.374%
2026-06-05	2.6500	2.6500	2.1700	2.2500	-31.611%	782	4,662	-78.222%
2026-06-04	3.4500	3.5500	3.2900	3.2900	-6.000%	106	4,699	-85.106%
2026-06-03	4.4200	4.5000	3.3600	3.5000	-25.532%	273	4,761	-86.000%
2026-06-02	4.3900	4.8500	4.1500	4.7000	+23.684%	242	4,754	-89.574%
2026-06-01	3.7500	4.2500	3.5300	3.8000	+2.703%	219	4,767	-87.105%
2026-05-29	3.1500	4.9500	3.1500	3.7000	+37.037%	1,136	4,689	-86.757%
2026-05-28	1.7000	3.2300	1.7000	2.7000	+55.172%	797	4,047	-81.852%
2026-05-27	1.9900	2.0000	1.6100	1.7400	+0.578%	93	4,118	-71.839%
2026-05-26	1.3000	1.8500	1.3000	1.7300	+38.400%	162	4,105	-71.676%
2026-05-22	1.1700	1.3300	1.1200	1.2500	+16.822%	80	4,075	-60.800%
2026-05-21	1.0800	1.0800	1.0700	1.0700	-4.464%	12	4,075	-54.206%
2026-05-20	0.9300	1.1400	0.9300	1.1200	+40.000%	12	4,075	-56.250%
2026-05-19	0.7200	0.8400	0.7200	0.8000	-2.439%	8	4,065	-38.750%
2026-05-18	0.8300	0.8300	0.7400	0.8200	-10.870%	43	4,065	-40.244%
2026-05-15	0.9200	1.0200	0.7600	0.9200	-11.538%	40	4,065	-46.739%
2026-05-14	1.0200	1.1500	1.0100	1.0400	+11.828%	215	4,082	-52.885%
2026-05-13	1.0100	1.0200	0.9300	0.9300	-7.921%	21	3,870	-47.312%
2026-05-12	1.1100	1.1300	0.9500	1.0100	-15.833%	92	3,870	-51.485%
2026-05-11	1.3000	1.4500	1.2000	1.2000	-8.397%	218	3,870	-59.167%
2026-05-08	1.0500	1.3900	1.0300	1.3100	+13.913%	272	3,852	-62.595%
2026-05-07	1.1600	1.2500	1.1000	1.1500	-4.167%	401	3,700	-57.391%
2026-05-06	1.0000	1.2000	0.9100	1.2000	+60.000%	112	3,353	-59.167%
2026-05-05	0.7000	0.8100	0.7000	0.7500	0.000%	7	3,326	-34.667%
2026-04-27	0.7500	0.7500	0.7500	0.7500	-6.250%	1	3,330	-34.667%
2026-04-24	0.9300	0.9300	0.6900	0.8000	+23.077%	18	3,329	-38.750%
2026-04-23	0.6500	0.6500	0.6500	0.6500	-1.515%	25	3,330	-24.615%
2026-04-22	0.6000	0.6600	0.6000	0.6600	+1.538%	3	3,305	-25.758%
2026-04-21	0.6500	0.6500	0.6500	0.6500	+8.333%	6	3,304	-24.615%
2026-04-17	0.6000	0.6000	0.6000	0.6000	0.000%	10	3,288	-18.333%
2026-04-14	0.5300	0.6000	0.5300	0.6000	+30.435%	11	3,288	-18.333%
2026-04-10	0.7200	0.7200	0.2800	0.4600	+15.000%	11	3,277	+6.522%
2026-04-08	0.3400	0.4600	0.3400	0.4000	+2.564%	11	3,267	+22.500%
2026-04-07	0.3900	0.3900	0.3900	0.3900	0.000%	10	3,258	+25.641%
2026-04-06	0.4100	0.4100	0.3900	0.3900	-23.529%	3	3,258	+25.641%
2026-04-01	0.3700	0.5100	0.3700	0.5100	+50.000%	3	3,256	-3.922%
2026-03-31	0.3400	0.3400	0.3400	0.3400	-19.048%	3	3,253	+44.118%
2026-03-27	0.4200	0.4200	0.4200	0.4200	-22.222%	1	3,253	+16.667%
2026-03-26	0.4000	0.5400	0.4000	0.5400	-5.263%	6	3,253	-9.259%
2026-03-25	0.5600	0.5800	0.5600	0.5700	+42.500%	4	3,251	-14.035%
2026-03-23	0.3300	0.4500	0.3100	0.4000	+2.564%	123	3,248	+22.500%
2026-03-20	0.3200	0.4700	0.3200	0.3900	-46.575%	405	3,136	+25.641%
2026-03-19	0.7300	0.7500	0.7000	0.7300	-2.667%	106	3,207	-32.877%
2026-03-18	0.7900	0.7900	0.7500	0.7500	-11.765%	23	3,269	-34.667%
2026-03-17	0.8500	0.8500	0.8500	0.8500	-2.299%	2	3,287	-42.353%
2026-03-16	0.8500	0.8700	0.8500	0.8700	-2.247%	20	3,285	-43.678%
2026-03-12	0.8700	0.8900	0.8700	0.8900	-1.111%	4	3,295	-44.944%
2026-03-10	0.9500	0.9500	0.9000	0.9000	+1.124%	6	3,293	-45.556%
2026-03-09	0.8900	0.8900	0.8900	0.8900	-5.319%	10	3,288	-44.944%
2026-03-06	0.8900	0.9400	0.8900	0.9400	0.000%	22	3,288	-47.872%
2026-03-05	1.0100	1.0500	0.9400	0.9400	+6.818%	41	3,286	-47.872%
2026-03-03	0.8800	0.8800	0.8800	0.8800	-6.383%	1	3,257	-44.318%
2026-03-02	0.9000	0.9400	0.9000	0.9400	-7.843%	2	3,256	-47.872%
2026-02-27	1.0100	1.0200	1.0100	1.0200	+0.990%	13	3,255	-51.961%
2026-02-26	0.9000	1.0100	0.9000	1.0100	-13.675%	25	3,250	-51.485%
2026-02-25	0.9900	1.1700	0.9900	1.1700	+21.875%	26	3,211	-58.120%
2026-02-24	0.9500	1.0500	0.9500	0.9600	-15.789%	15	3,211	-48.958%
2026-02-20	1.1800	1.1800	1.1400	1.1400	+4.587%	23	3,206	-57.018%
2026-02-19	1.0200	1.1200	1.0200	1.0900	+18.478%	68	3,195	-55.046%
2026-02-18	0.9500	0.9500	0.9200	0.9200	-9.804%	17	3,132	-46.739%
2026-02-17	1.0300	1.0300	1.0000	1.0200	-1.923%	7	3,115	-51.961%
2026-02-13	1.1000	1.1000	1.0400	1.0400	-10.345%	7	3,103	-52.885%
2026-02-12	1.1200	1.1600	1.1000	1.1600	-3.333%	13	3,103	-57.759%
2026-02-11	1.2100	1.2100	1.2000	1.2000	-23.077%	2	3,104	-59.167%
2026-02-10	1.4800	1.5600	1.4800	1.5600	+6.849%	11	3,100	-68.590%
2026-02-09	1.4600	1.4600	1.4600	1.4600	-5.806%	2	3,099	-66.438%
2026-02-06	1.4400	1.5500	1.4400	1.5500	+18.321%	28	3,097	-68.387%
2026-02-05	1.4200	1.4500	1.0500	1.3100	-7.746%	213	3,081	-62.595%
2026-02-04	1.8500	1.8500	1.4200	1.4200	+9.231%	10	3,013	-65.493%
2026-02-03	1.2500	1.3000	1.2100	1.3000	+6.557%	42	3,006	-62.308%
2026-02-02	1.3300	1.3300	1.2200	1.2200	+1.667%	4	2,992	-59.836%
2026-01-30	1.2200	1.2200	1.2000	1.2000	-4.000%	2	2,989	-59.167%
2026-01-29	1.3000	1.3000	1.1500	1.2500	0.000%	12	2,991	-60.800%
2026-01-28	1.4300	1.4300	1.2500	1.2500	-10.072%	48	2,979	-60.800%
2026-01-26	1.3900	1.3900	1.3900	1.3900	+4.511%	1	2,974	-64.748%
2026-01-23	1.5400	1.5400	1.3300	1.3300	-13.072%	41	2,973	-63.158%
2026-01-22	1.5800	1.5800	1.5100	1.5300	-7.273%	94	2,932	-67.974%
2026-01-21	1.5000	1.6500	1.4100	1.6500	+17.021%	79	2,942	-70.303%
2026-01-20	1.4600	1.4600	1.3500	1.4100	-14.545%	141	2,889	-65.248%
2026-01-16	1.2700	1.7000	1.2700	1.6500	+36.364%	63	2,846	-70.303%
2026-01-15	1.1000	1.2800	1.1000	1.2100	+10.000%	126	2,846	-59.504%
2026-01-14	1.0100	1.1000	1.0100	1.1000	+7.843%	279	2,750	-55.455%
2026-01-13	1.1000	1.1000	1.0000	1.0200	-7.273%	12	2,843	-51.961%
2026-01-12	1.1000	1.1000	1.1000	1.1000	-8.333%	5	2,841	-55.455%
2026-01-09	1.2000	1.2000	1.2000	1.2000	+12.150%	1	2,841	-59.167%
2026-01-08	1.1000	1.1000	1.0700	1.0700	-10.084%	4	2,840	-54.206%
2026-01-07	1.1900	1.1900	1.1900	1.1900	-0.833%	1	2,836	-58.824%
2026-01-06	1.1800	1.2100	1.1500	1.2000	+0.840%	26	2,835	-59.167%
2026-01-05	1.2200	1.3000	1.1500	1.1900	-1.653%	60	2,777	-58.824%
2026-01-02	1.0900	1.3000	1.0900	1.2100	+17.476%	46	2,777	-59.504%
2025-12-31	1.0000	1.0500	0.9800	1.0300	-1.905%	2,048	1,004	-52.427%
2025-12-30	1.0500	1.0500	1.0500	1.0500	-4.545%	24	1,004	-53.333%
2025-12-26	1.1200	1.1200	1.0000	1.1000	-3.509%	202	980	-55.455%
2025-12-24	1.1400	1.1400	1.1400	1.1400	0.000%	10	1,083	-57.018%
2025-12-23	1.2500	1.2500	1.0700	1.1400	-4.202%	17	1,083	-57.018%
2025-12-22	1.2500	1.2500	1.1900	1.1900	-5.556%	113	1,071	-58.824%
2025-12-19	1.1700	1.2600	1.1700	1.2600	+14.545%	58	958	-61.111%
2025-12-18	1.2400	1.2400	1.1000	1.1000	-4.348%	9	901	-55.455%
2025-12-17	1.2300	1.2400	1.1500	1.1500	-14.815%	10	892	-57.391%
2025-12-16	1.4000	1.4000	1.3000	1.3500	-3.571%	6	884	-63.704%
2025-12-15	1.5100	1.5200	1.3800	1.4000	-6.667%	192	881	-65.000%
2025-12-12	1.6800	1.6800	1.5000	1.5000	-9.091%	13	704	-67.333%
2025-12-11	1.6200	1.6500	1.5400	1.6500	-8.333%	40	702	-70.303%
2025-12-10	1.8000	1.8000	1.8000	1.8000	-4.255%	1	697	-72.778%
2025-12-09	1.8300	1.8800	1.8200	1.8800	-1.053%	22	696	-73.936%
2025-12-08	1.9400	1.9400	1.9000	1.9000	+5.556%	44	674	-74.211%
2025-12-05	1.7600	1.8200	1.7600	1.8000	0.000%	6	644	-72.778%
2025-12-04	1.6500	1.8000	1.6500	1.8000	+9.091%	23	639	-72.778%
2025-12-03	1.6700	1.7500	1.6300	1.6500	-2.941%	27	618	-70.303%
2025-12-02	1.8000	1.8000	1.6500	1.7000	-6.077%	109	597	-71.176%
2025-12-01	1.8400	1.8500	1.8000	1.8100	+3.429%	5	590	-72.928%
2025-11-28	1.7700	1.8100	1.7500	1.7500	0.000%	20	587	-72.000%
2025-11-26	2.0000	2.0000	1.7500	1.7500	+1.744%	6	567	-72.000%
2025-11-25	1.7100	1.7500	1.6700	1.7200	-8.021%	7	567	-71.512%
2025-11-24	1.8700	1.8700	1.8000	1.8700	+0.538%	11	562	-73.797%
2025-11-21	1.9400	1.9700	1.8400	1.8600	+2.198%	70	559	-73.656%
2025-11-20	2.4300	2.4300	1.8200	1.8200	-20.175%	96	542	-73.077%
2025-11-19	2.4100	2.4400	2.2000	2.2800	-8.065%	10	468	-78.509%
2025-11-18	2.2700	2.6300	2.2700	2.4800	+10.714%	15	460	-80.242%
2025-11-17	2.5800	2.5800	2.2200	2.2400	-17.037%	182	448	-78.125%
2025-11-14	2.5600	2.9300	2.5600	2.7000	+12.500%	26	384	-81.852%
2025-11-13	2.8700	2.8700	2.3200	2.4000	-14.591%	61	366	-79.583%
2025-11-12	3.1100	3.1100	2.8100	2.8100	-6.333%	42	311	-82.562%
2025-11-11	3.3500	3.3500	3.0000	3.0000	-13.793%	37	289	-83.667%
2025-11-10	3.7000	3.7000	3.4800	3.4800	+0.870%	10	260	-85.920%
2025-11-07	3.2600	3.4500	3.1500	3.4500	-6.757%	47	262	-85.797%
2025-11-06	4.0000	4.0000	3.7000	3.7000	-9.756%	9	217	-86.757%
2025-11-05	4.6000	4.6600	4.1000	4.1000	-28.943%	54	209	-88.049%
2025-11-04	6.2500	6.2500	5.7500	5.7700	-16.377%	24	160	-91.508%
2025-11-03	7.0500	7.3500	6.9000	6.9000	-3.497%	25	132	-92.899%
2025-10-31	7.0000	7.1500	6.8500	7.1500	+1.852%	16	132	-93.147%
2025-10-30	7.1000	7.1000	6.7900	7.0200	-3.836%	15	121	-93.020%
2025-10-29	7.6400	7.8500	7.3000	7.3000	0.000%	21	109	-93.288%
2025-10-28	7.5000	7.6000	7.3000	7.3000	+28.070%	29	95	-93.288%
2025-10-24	5.7000	5.7000	5.7000	5.7000	+3.636%	6	67	-91.404%
2025-10-23	7.0000	7.0000	5.5000	5.5000	0.000%	62	0	-91.091%