Dark

SMCI20270115C105
SMCI Jan 15 2027 105.00 Call (SMCI270115C00105000)
option OPRA

EOD

Sep 17, 2026

0.4400+76.000%(+0.1900)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3500	0.4400	0.3500	0.4400	+76.000%	55	13,506	0.000%
2026-09-16	0.3000	0.3200	0.2500	0.2500	-16.667%	11	13,496	+76.000%
2026-09-15	0.2600	0.3500	0.2600	0.3000	-14.286%	707	13,507	+46.667%
2026-09-14	0.4000	0.4600	0.3200	0.3500	-22.222%	30	13,212	+25.714%
2026-09-11	0.3500	0.4900	0.3400	0.4500	+21.622%	1,668	13,177	-2.222%
2026-09-10	0.4000	0.4000	0.3700	0.3700	-13.953%	36	12,560	+18.919%
2026-09-09	0.5200	0.5200	0.4000	0.4300	-24.561%	125	12,524	+2.326%
2026-09-08	0.5600	0.6000	0.5400	0.5700	+26.667%	57	12,407	-22.807%
2026-09-04	0.5000	0.5400	0.4300	0.4500	+28.571%	39	12,414	-2.222%
2026-09-03	0.3200	0.3700	0.1900	0.3500	+6.061%	10	12,414	+25.714%
2026-09-02	0.3500	0.3500	0.3000	0.3300	0.000%	7	12,417	+33.333%
2026-09-01	0.3400	0.3500	0.3100	0.3300	-15.385%	14	12,415	+33.333%
2026-08-31	0.3900	0.3900	0.3900	0.3900	-7.143%	1	12,404	+12.821%
2026-08-28	0.4700	0.4700	0.4200	0.4200	-12.500%	2	12,404	+4.762%
2026-08-27	0.5500	0.5700	0.4600	0.4800	-12.727%	12	12,404	-8.333%
2026-08-25	0.4400	0.5700	0.4400	0.5500	+34.146%	97	12,395	-20.000%
2026-08-24	0.3500	0.4200	0.3500	0.4100	-18.000%	104	12,426	+7.317%
2026-08-21	0.5200	0.5800	0.5000	0.5000	-3.846%	74	12,385	-12.000%
2026-08-20	0.4500	0.5200	0.4500	0.5200	0.000%	31	12,367	-15.385%
2026-08-19	0.5200	0.5300	0.4400	0.5200	+1.961%	35	12,342	-15.385%
2026-08-18	0.6000	0.6000	0.5100	0.5100	-26.087%	27	12,351	-13.725%
2026-08-17	0.7000	0.7000	0.5700	0.6900	-13.750%	43	12,325	-36.232%
2026-08-14	0.9400	0.9400	0.7400	0.8000	-10.112%	387	12,344	-45.000%
2026-08-13	0.8000	1.1500	0.7500	0.8900	+45.902%	1,236	12,624	-50.562%
2026-08-12	0.5400	0.7300	0.5400	0.6100	+27.083%	342	12,365	-27.869%
2026-08-11	0.5300	0.5400	0.4500	0.4800	-9.434%	336	12,455	-8.333%
2026-08-10	0.5500	0.5500	0.5300	0.5300	+12.766%	25	12,460	-16.981%
2026-08-07	0.5000	0.5000	0.4700	0.4700	-2.083%	11	12,439	-6.383%
2026-08-06	0.5500	0.5600	0.4800	0.4800	-4.000%	8	12,435	-8.333%
2026-08-05	0.5700	0.6000	0.5000	0.5000	-15.254%	9	12,436	-12.000%
2026-08-04	0.5200	0.5900	0.5100	0.5900	+47.500%	13	12,429	-25.424%
2026-08-03	0.3500	0.4100	0.3500	0.4000	+21.212%	14	12,424	+10.000%
2026-07-31	0.4000	0.4000	0.3300	0.3300	-5.714%	31	12,425	+33.333%
2026-07-30	0.3600	0.3600	0.3000	0.3500	+2.941%	97	12,456	+25.714%
2026-07-29	0.3800	0.3800	0.3400	0.3400	-22.727%	342	12,402	+29.412%
2026-07-28	0.3900	0.4400	0.3900	0.4400	-6.383%	4	12,682	0.000%
2026-07-27	0.4100	0.5000	0.4100	0.4700	-9.615%	312	12,682	-6.383%
2026-07-24	0.6000	0.6300	0.5200	0.5200	-20.000%	31	12,394	-15.385%
2026-07-23	0.6200	0.8000	0.5900	0.6500	+3.175%	416	12,371	-32.308%
2026-07-22	0.5300	0.7900	0.4400	0.6300	+57.500%	298	12,088	-30.159%
2026-07-21	0.3300	0.4000	0.2900	0.4000	+11.111%	5	11,856	+10.000%
2026-07-17	0.3400	0.3600	0.2900	0.3600	+9.091%	106	11,854	+22.222%
2026-07-16	0.3900	0.3900	0.3300	0.3300	-21.429%	68	11,919	+33.333%
2026-07-15	0.4000	0.4200	0.4000	0.4200	-8.696%	3	11,858	+4.762%
2026-07-13	0.4600	0.4600	0.4600	0.4600	-8.000%	22	11,855	-4.348%
2026-07-10	0.5400	0.5400	0.4900	0.5000	-7.407%	18	11,833	-12.000%
2026-07-09	0.5800	0.5800	0.5400	0.5400	+14.894%	30	11,831	-18.519%
2026-07-08	0.4700	0.4700	0.4700	0.4700	+4.444%	1	11,811	-6.383%
2026-07-07	0.4500	0.4500	0.4500	0.4500	-16.667%	14	11,812	-2.222%
2026-07-06	0.5500	0.6000	0.5400	0.5400	-5.263%	14	11,826	-18.519%
2026-07-02	0.6000	0.6000	0.5000	0.5700	-6.557%	13	11,813	-22.807%
2026-07-01	0.5800	0.6100	0.5500	0.6100	-12.857%	11	11,813	-27.869%
2026-06-30	0.6500	0.7000	0.6500	0.7000	+14.754%	19	11,809	-37.143%
2026-06-29	0.7000	0.7000	0.5500	0.6100	-14.085%	60	11,806	-27.869%
2026-06-26	0.8200	0.8700	0.7100	0.7100	-12.346%	95	11,782	-38.028%
2026-06-25	0.9900	0.9900	0.8100	0.8100	-10.000%	129	11,749	-45.679%
2026-06-24	1.1700	1.1700	0.9000	0.9000	-11.765%	93	11,725	-51.111%
2026-06-23	1.3000	1.3900	1.0200	1.0200	-27.143%	941	11,712	-56.863%
2026-06-22	1.0000	1.5000	1.0000	1.4000	+89.189%	999	12,527	-68.571%
2026-06-18	0.6100	0.7900	0.6100	0.7400	+27.586%	92	12,569	-40.541%
2026-06-17	0.6500	0.6900	0.5700	0.5800	-13.433%	123	12,569	-24.138%
2026-06-16	0.7500	0.7500	0.6500	0.6700	-14.103%	60	12,569	-34.328%
2026-06-15	0.9400	0.9400	0.6700	0.7800	0.000%	152	12,655	-43.590%
2026-06-12	0.9600	1.0500	0.7000	0.7800	-22.000%	241	12,655	-43.590%
2026-06-11	0.8100	1.0000	0.7000	1.0000	+36.986%	1,710	12,655	-56.000%
2026-06-10	1.8700	1.8700	0.7300	0.7300	-60.109%	539	11,352	-39.726%
2026-06-09	2.4500	2.4500	1.6000	1.8300	-26.800%	98	11,071	-75.956%
2026-06-08	2.5000	2.5900	2.0700	2.5000	+21.951%	43	11,013	-82.400%
2026-06-05	2.5900	2.5900	1.9400	2.0500	-30.508%	212	10,983	-78.537%
2026-06-04	3.0000	3.2000	2.8000	2.9500	-7.813%	195	11,070	-85.085%
2026-06-03	4.0200	4.0200	3.0500	3.2000	-23.810%	521	11,083	-86.250%
2026-06-02	4.0000	4.5000	3.9500	4.2000	+20.000%	342	11,182	-89.524%
2026-06-01	3.6500	3.8000	3.3900	3.5000	+7.692%	225	11,185	-87.429%
2026-05-29	3.2500	4.5500	3.0500	3.2500	+41.304%	1,651	11,215	-86.462%
2026-05-28	1.5900	2.9500	1.5700	2.3000	+45.570%	346	10,534	-80.870%
2026-05-27	1.8000	1.8000	1.4500	1.5800	-2.469%	175	10,439	-72.152%
2026-05-26	1.3000	1.7000	1.2400	1.6200	+36.134%	237	10,307	-72.840%
2026-05-22	1.0200	1.2000	1.0200	1.1900	+32.222%	109	10,168	-63.025%
2026-05-21	1.0900	1.0900	0.9000	0.9000	-14.286%	3,426	10,105	-51.111%
2026-05-20	0.8000	1.1000	0.8000	1.0500	+38.158%	176	10,105	-58.095%
2026-05-18	0.8000	0.8200	0.7000	0.7600	-10.588%	33	6,793	-42.105%
2026-05-15	0.8200	0.8500	0.8200	0.8500	-7.609%	35	6,793	-48.235%
2026-05-14	0.9000	0.9700	0.8800	0.9200	+1.099%	11	6,792	-52.174%
2026-05-13	0.9500	0.9500	0.9000	0.9100	-1.087%	122	6,791	-51.648%
2026-05-12	0.8300	1.0500	0.8300	0.9200	-14.019%	64	6,791	-52.174%
2026-05-11	1.3000	1.3100	1.0700	1.0700	-9.322%	55	6,791	-58.879%
2026-05-08	0.8900	1.3000	0.8900	1.1800	+28.261%	231	6,699	-62.712%
2026-05-07	1.2000	1.2000	0.9200	0.9200	-14.815%	116	6,699	-52.174%
2026-05-06	0.9000	1.1000	0.6600	1.0800	+47.945%	337	6,675	-59.259%
2026-05-05	0.7000	0.8500	0.6000	0.7300	+12.308%	20	6,761	-39.726%
2026-05-01	0.7100	0.7100	0.6500	0.6500	-8.451%	41	6,722	-32.308%
2026-04-30	0.6200	0.7100	0.6200	0.7100	+9.231%	23	6,722	-38.028%
2026-04-29	0.6500	0.6500	0.6500	0.6500	-2.985%	10	6,719	-32.308%
2026-04-28	0.6900	0.6900	0.6400	0.6700	-5.634%	138	6,709	-34.328%
2026-04-27	0.7000	0.7800	0.6800	0.7100	+1.429%	417	6,628	-38.028%
2026-04-24	0.5600	0.7000	0.5200	0.7000	+29.630%	66	6,341	-37.143%
2026-04-23	0.5000	0.5400	0.5000	0.5400	-10.000%	11	6,281	-18.519%
2026-04-22	0.6500	0.6500	0.5500	0.6000	+9.091%	4	6,290	-26.667%
2026-04-21	0.5900	0.5900	0.5500	0.5500	+5.769%	2	6,290	-20.000%
2026-04-17	0.6000	0.6000	0.5200	0.5200	+4.000%	62	6,290	-15.385%
2026-04-16	0.5000	0.5300	0.5000	0.5000	+11.111%	7	6,290	-12.000%
2026-04-15	0.4700	0.4700	0.4500	0.4500	+12.500%	6	6,288	-2.222%
2026-04-14	0.5800	0.5800	0.4000	0.4000	+5.263%	12	6,288	+10.000%
2026-04-13	0.3800	0.3800	0.3800	0.3800	-11.628%	11	6,297	+15.789%
2026-04-10	0.3700	0.4300	0.3700	0.4300	+22.857%	5	6,297	+2.326%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-7.895%	1	6,295	+25.714%
2026-04-06	0.4500	0.4500	0.3800	0.3800	+11.765%	60	6,295	+15.789%
2026-04-02	0.3400	0.3400	0.3400	0.3400	+3.030%	1	6,255	+29.412%
2026-04-01	0.3200	0.3300	0.3200	0.3300	+3.125%	2	6,255	+33.333%
2026-03-31	0.3300	0.3300	0.3200	0.3200	0.000%	4	6,254	+37.500%
2026-03-30	0.3200	0.3200	0.3200	0.3200	-11.111%	2	6,255	+37.500%
2026-03-27	0.4000	0.4000	0.3500	0.3600	-12.195%	23	6,257	+22.222%
2026-03-26	0.4700	0.4900	0.4000	0.4100	-16.327%	33	6,269	+7.317%
2026-03-25	0.4900	0.5300	0.4900	0.4900	+11.364%	44	6,256	-10.204%
2026-03-24	0.4400	0.4400	0.4400	0.4400	+10.000%	3	6,256	0.000%
2026-03-23	0.3000	0.4000	0.2300	0.4000	0.000%	59	6,254	+10.000%
2026-03-20	0.4100	0.4500	0.3400	0.4000	-38.462%	72	6,224	+10.000%
2026-03-19	0.6500	0.6500	0.6500	0.6500	-13.333%	2	6,186	-32.308%
2026-03-16	0.7600	0.7600	0.7500	0.7500	-1.316%	4	6,185	-41.333%
2026-03-12	0.7600	0.7600	0.7600	0.7600	-2.564%	10	6,184	-42.105%
2026-03-11	0.7600	0.7800	0.7600	0.7800	-3.704%	13	6,184	-43.590%
2026-03-10	0.8500	0.8600	0.8100	0.8100	+5.195%	46	6,184	-45.679%
2026-03-09	0.7700	0.7700	0.7700	0.7700	-10.465%	3	6,187	-42.857%
2026-03-06	0.8500	0.8600	0.8500	0.8600	+7.500%	11	6,187	-48.837%
2026-03-05	0.9000	0.9000	0.8000	0.8000	-9.091%	15	6,197	-45.000%
2026-03-04	0.8500	0.8800	0.7900	0.8800	+15.789%	32	6,200	-50.000%
2026-03-03	0.7600	0.7600	0.7600	0.7600	-7.317%	1	6,178	-42.105%
2026-03-02	0.8800	0.8800	0.8200	0.8200	-10.870%	2	6,178	-46.341%
2026-02-27	0.7800	0.9200	0.7800	0.9200	+8.235%	21	6,178	-52.174%
2026-02-26	0.9500	0.9500	0.8300	0.8500	-4.494%	6	6,178	-48.235%
2026-02-23	0.9000	0.9000	0.8900	0.8900	-11.881%	3	6,176	-50.562%
2026-02-19	1.0100	1.0100	1.0100	1.0100	+12.222%	2	6,174	-56.436%
2026-02-17	0.9300	0.9500	0.9000	0.9000	-10.000%	15	6,174	-51.111%
2026-02-13	1.0300	1.0300	0.9900	1.0000	0.000%	4	6,169	-56.000%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-10.714%	17	6,169	-56.000%
2026-02-11	1.1200	1.1200	1.1200	1.1200	-11.811%	7	6,184	-60.714%
2026-02-10	1.3200	1.4800	1.2600	1.2700	-4.511%	136	6,184	-65.354%
2026-02-09	1.3000	1.3300	1.2900	1.3300	-11.333%	79	6,179	-66.917%
2026-02-06	1.4000	1.5000	1.3000	1.5000	+31.579%	18	6,161	-70.667%
2026-02-05	1.1900	1.2500	1.1400	1.1400	-18.571%	11	6,149	-61.404%
2026-02-04	1.4500	1.7300	1.2500	1.4000	+17.647%	622	6,149	-68.571%
2026-02-03	1.1700	1.1900	1.1000	1.1900	+1.709%	10	6,735	-63.025%
2026-02-02	1.0900	1.1700	1.0900	1.1700	-7.143%	3	6,735	-62.393%
2026-01-30	1.1000	1.3500	1.1000	1.2600	+11.504%	71	6,734	-65.079%
2026-01-29	1.1600	1.1600	1.1200	1.1300	-9.600%	23	6,722	-61.062%
2026-01-28	1.3800	1.3800	1.2500	1.2500	+1.626%	10	6,720	-64.800%
2026-01-27	1.2000	1.2900	1.2000	1.2300	-0.806%	18	6,712	-64.228%
2026-01-26	1.3000	1.3200	1.2400	1.2400	-10.145%	140	6,712	-64.516%
2026-01-23	1.3400	1.3800	1.3200	1.3800	-4.828%	39	6,604	-68.116%
2026-01-22	1.5000	1.5000	1.4000	1.4500	+0.694%	12	6,572	-69.655%
2026-01-21	1.3000	1.4400	1.2600	1.4400	+16.129%	10	6,571	-69.444%
2026-01-20	1.3000	1.3000	1.2400	1.2400	-17.333%	3	6,566	-64.516%
2026-01-16	1.1300	1.6200	1.0800	1.5000	+36.364%	73	6,528	-70.667%
2026-01-15	0.9500	1.2000	0.9500	1.1000	+22.222%	15	6,528	-60.000%
2026-01-14	0.9000	0.9000	0.9000	0.9000	-7.216%	10	6,518	-51.111%
2026-01-13	1.0000	1.0000	0.9200	0.9700	-7.619%	14	6,518	-54.639%
2026-01-12	1.0500	1.0500	1.0500	1.0500	-2.778%	1	6,512	-58.095%
2026-01-09	1.1200	1.1300	1.0800	1.0800	+3.846%	26	6,511	-59.259%
2026-01-08	1.0200	1.0400	1.0000	1.0400	-3.704%	8	6,491	-57.692%
2026-01-07	1.1200	1.1200	1.0800	1.0800	+4.854%	8	6,490	-59.259%
2026-01-06	1.0500	1.0500	1.0000	1.0300	-3.738%	2,059	6,488	-57.282%
2026-01-05	1.1000	1.1000	1.0700	1.0700	-7.759%	8	5,304	-58.879%
2026-01-02	1.1500	1.2000	1.1500	1.1600	+24.731%	211	5,304	-62.069%
2025-12-31	0.9300	0.9300	0.9000	0.9300	-4.124%	81	5,076	-52.688%
2025-12-30	0.9800	0.9900	0.9400	0.9700	-6.731%	23	5,076	-54.639%
2025-12-29	1.0200	1.0400	0.9900	1.0400	+1.961%	1,861	5,058	-57.692%
2025-12-26	1.0200	1.0200	1.0200	1.0200	+2.000%	117	4,667	-56.863%
2025-12-23	1.0900	1.0900	0.9700	1.0000	-7.407%	2,040	4,573	-56.000%
2025-12-22	1.1300	1.1300	1.0800	1.0800	-14.961%	13	2,620	-59.259%
2025-12-19	1.0500	1.2700	1.0500	1.2700	+27.000%	62	2,607	-65.354%
2025-12-18	1.0100	1.0300	1.0000	1.0000	-2.913%	70	2,551	-56.000%
2025-12-17	1.1400	1.1400	1.0300	1.0300	-14.876%	18	2,585	-57.282%
2025-12-16	1.3000	1.3400	1.1900	1.2100	+1.681%	26	2,569	-63.636%
2025-12-15	1.3200	1.3200	1.1900	1.1900	-15.000%	3	2,543	-63.025%
2025-12-12	1.6500	1.6500	1.4000	1.4000	-6.667%	26	2,542	-68.571%
2025-12-11	1.5800	1.5800	1.4800	1.5000	-9.091%	10	2,516	-70.667%
2025-12-10	1.9500	1.9500	1.6500	1.6500	-2.367%	52	2,506	-73.333%
2025-12-09	1.7300	1.7300	1.6800	1.6900	-3.429%	778	2,454	-73.964%
2025-12-08	1.7000	1.7800	1.6800	1.7500	+4.790%	681	1,677	-74.857%
2025-12-05	1.5900	1.7400	1.5900	1.6700	+1.829%	112	1,006	-73.653%
2025-12-04	1.5000	1.6400	1.4800	1.6400	+2.500%	7	903	-73.171%
2025-12-03	1.4300	1.6000	1.4300	1.6000	+3.896%	13	896	-72.500%
2025-12-02	1.5900	1.5900	1.5400	1.5400	+6.207%	8	890	-71.429%
2025-12-01	1.4500	1.4500	1.4500	1.4500	-10.494%	5	882	-69.655%
2025-11-28	1.6000	1.6200	1.6000	1.6200	+0.621%	44	882	-72.840%
2025-11-26	1.7000	1.7000	1.5700	1.6100	+0.625%	5	836	-72.671%
2025-11-25	1.5500	1.6000	1.5300	1.6000	-5.882%	41	836	-72.500%
2025-11-24	1.7500	1.7500	1.6800	1.7000	-0.585%	283	796	-74.118%
2025-11-21	1.8100	1.8100	1.7100	1.7100	+0.588%	2	614	-74.269%
2025-11-20	2.2700	2.4000	1.7000	1.7000	-17.073%	52	612	-74.118%
2025-11-19	2.2900	2.3000	1.9700	2.0500	-12.393%	33	571	-78.537%
2025-11-18	2.1700	2.4100	2.0700	2.3400	+14.146%	106	539	-81.197%
2025-11-17	2.1700	2.1700	2.0400	2.0500	-17.671%	57	534	-78.537%
2025-11-14	2.1500	2.5600	2.1500	2.4900	+5.957%	9	477	-82.329%
2025-11-13	2.5000	2.5600	2.1500	2.3500	-11.985%	70	472	-81.277%
2025-11-12	2.7500	2.7500	2.6000	2.6700	-4.643%	11	447	-83.521%
2025-11-11	3.0000	3.0000	2.7000	2.8000	-11.950%	12	438	-84.286%
2025-11-10	3.4000	3.4000	3.1000	3.1800	0.000%	30	430	-86.164%
2025-11-07	2.9800	3.2000	2.8300	3.1800	-5.075%	36	412	-86.164%
2025-11-06	3.7500	3.7500	3.3000	3.3500	-10.667%	43	390	-86.866%
2025-11-05	4.2000	4.2000	3.7000	3.7500	-30.556%	246	371	-88.267%
2025-11-04	6.2500	6.2500	5.3000	5.4000	-14.961%	26	341	-91.852%
2025-11-03	6.7300	6.7300	6.3500	6.3500	-3.642%	31	310	-93.071%
2025-10-31	6.7000	6.7600	6.4000	6.5900	+2.648%	20	310	-93.323%
2025-10-30	6.1800	6.4200	6.1800	6.4200	-6.957%	60	305	-93.146%
2025-10-29	7.1500	7.1500	6.8000	6.9000	+3.759%	122	288	-93.623%
2025-10-28	5.4500	7.0500	5.4500	6.6500	+10.833%	139	267	-93.383%
2025-10-27	5.8500	6.0000	5.8500	6.0000	+17.647%	41	216	-92.667%
2025-10-24	5.2200	5.3000	5.1000	5.1000	-0.971%	182	185	-91.373%
2025-10-23	5.7600	5.7600	5.1500	5.1500	0.000%	13	0	-91.456%