Dark

SMCI20270115C5
SMCI Jan 15 2027 5.00 Call (SMCI270115C00005000)
option OPRA

Inactive

Aug 12, 2026

31.39+42.552%(+9.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	31.3900	31.3900	31.3900	31.3900	+42.552%	1	705	0.000%
2026-07-08	22.0500	22.1000	22.0200	22.0200	-9.345%	6	705	+42.552%
2026-06-17	24.2900	24.2900	24.2900	24.2900	-5.853%	2	706	+29.230%
2026-06-11	24.9200	25.8000	24.7900	25.8000	-14.570%	5	706	+21.667%
2026-06-10	30.2000	30.2000	30.2000	30.2000	+7.282%	2	704	+3.940%
2026-05-14	28.1500	28.1500	28.1500	28.1500	-3.397%	1	706	+11.510%
2026-05-07	29.1400	29.1400	29.1400	29.1400	+35.535%	5	707	+7.721%
2026-04-29	21.5000	21.5000	21.5000	21.5000	-14.000%	2	707	+46.000%
2026-04-27	25.0000	25.0000	25.0000	25.0000	+41.163%	5	707	+25.560%
2026-03-30	17.7100	17.7100	17.7100	17.7100	-6.197%	2	702	+77.244%
2026-03-26	18.8800	18.8800	18.8800	18.8800	+4.889%	1	704	+66.261%
2026-03-24	18.0000	18.0000	18.0000	18.0000	+8.434%	1	703	+74.389%
2026-03-20	16.6000	16.6000	16.6000	16.6000	-38.632%	1	702	+89.096%
2026-03-06	27.5700	27.5700	27.0500	27.0500	+1.501%	16	702	+16.044%
2026-02-23	26.6500	26.6500	26.6500	26.6500	-1.003%	20	687	+17.786%
2026-01-28	26.9200	26.9200	26.9200	26.9200	+1.585%	4	667	+16.605%
2026-01-27	26.5000	26.5000	26.5000	26.5000	-0.413%	10	669	+18.453%
2026-01-23	26.6100	26.6100	26.6100	26.6100	+2.860%	4	659	+17.963%
2026-01-12	25.8700	25.8700	25.8700	25.8700	-1.784%	2	655	+21.337%
2026-01-02	26.3400	26.3400	26.3400	26.3400	+4.732%	2	655	+19.172%
2025-12-18	25.1500	25.1500	25.1500	25.1500	-13.246%	1	653	+24.811%
2025-12-11	29.0100	29.0100	28.9900	28.9900	-2.718%	2	654	+8.279%
2025-12-04	29.8000	29.8000	29.8000	29.8000	+7.117%	50	654	+5.336%
2025-11-20	28.4300	28.4300	27.8200	27.8200	-7.267%	2	638	+12.832%
2025-11-17	30.0000	30.0000	30.0000	30.0000	-41.269%	1	640	+4.633%
2025-10-20	51.0800	51.0800	51.0800	51.0800	+0.551%	1	641	-38.547%
2025-10-16	50.8000	50.8000	50.8000	50.8000	+4.098%	1	641	-38.209%
2025-10-14	48.8000	48.8000	48.8000	48.8000	-3.842%	1	641	-35.676%
2025-10-08	50.4500	50.7500	50.3000	50.7500	-2.685%	5	641	-38.148%
2025-10-07	52.4400	52.5100	52.1500	52.1500	+4.614%	6	644	-39.808%
2025-10-06	49.8500	49.8500	49.8500	49.8500	+13.657%	1	644	-37.031%
2025-10-01	44.1000	44.2100	43.8600	43.8600	+0.804%	5	643	-28.431%
2025-09-30	43.3000	43.7100	43.3000	43.5100	+6.019%	5	648	-27.856%
2025-09-26	41.3400	41.3400	41.0400	41.0400	-1.465%	8	643	-23.514%
2025-09-25	40.3900	41.6500	40.2700	41.6500	+4.125%	8	651	-24.634%
2025-09-11	40.0000	40.0000	40.0000	40.0000	-0.498%	3	644	-21.525%
2025-08-28	40.2000	40.2000	40.2000	40.2000	-0.495%	1	644	-21.915%
2025-08-27	40.4000	40.4000	40.4000	40.4000	-4.061%	10	643	-22.302%
2025-08-13	42.1100	42.1100	42.1100	42.1100	+0.477%	1	653	-25.457%
2025-08-11	41.8400	41.9100	41.8400	41.9100	-16.180%	3	652	-25.101%
2025-07-16	50.0000	50.0000	50.0000	50.0000	+15.875%	1	649	-37.220%
2025-06-27	44.4000	44.4000	43.1500	43.1500	+11.643%	2	651	-27.254%
2025-06-24	38.6700	38.7500	38.4500	38.6500	+5.170%	193	652	-18.784%
2025-06-23	38.8500	38.8500	36.7500	36.7500	-8.125%	86	472	-14.585%
2025-06-20	41.5000	41.5000	40.0000	40.0000	+2.696%	18	399	-21.525%
2025-06-17	39.6000	39.6000	38.9500	38.9500	-0.587%	3	399	-19.409%
2025-06-16	39.1800	39.1800	39.1800	39.1800	-1.310%	5	398	-19.883%
2025-06-12	39.7000	39.7000	39.7000	39.7000	-0.076%	2	393	-20.932%
2025-06-11	39.7300	39.7300	39.7300	39.7300	+3.302%	1	393	-20.992%
2025-06-10	38.4300	38.4600	38.4300	38.4600	+1.881%	2	392	-18.383%
2025-06-06	37.6000	37.9000	37.6000	37.7500	-4.575%	16	390	-16.848%
2025-06-04	39.5000	39.5600	39.5000	39.5600	+3.021%	2	389	-20.652%
2025-06-03	38.4000	38.4000	38.4000	38.4000	+5.205%	10	389	-18.255%
2025-06-02	36.3000	36.5000	36.2400	36.5000	+3.107%	4	389	-14.000%
2025-05-30	35.4000	35.4000	35.4000	35.4000	-5.524%	20	389	-11.328%
2025-05-28	37.4700	37.4700	37.4700	37.4700	-0.847%	1	379	-16.226%
2025-05-21	37.7900	37.7900	37.7900	37.7900	-3.103%	1	380	-16.936%
2025-05-20	39.7300	39.7300	39.0000	39.0000	-5.225%	3	380	-19.513%
2025-05-16	41.2800	41.2800	41.1500	41.1500	-4.102%	6	382	-23.718%
2025-05-14	40.6000	42.9100	40.6000	42.9100	+33.676%	4	379	-26.847%
2025-05-13	32.1000	32.1000	32.1000	32.1000	+18.406%	1	381	-2.212%
2025-05-07	27.1100	27.1100	27.1100	27.1100	-8.567%	1	381	+15.788%
2025-04-23	29.6500	29.6500	29.6500	29.6500	+12.396%	7	381	+5.868%
2025-04-22	26.2200	26.3800	26.2200	26.3800	-8.657%	32	388	+18.992%
2025-04-16	29.3300	29.3300	28.8800	28.8800	-0.414%	32	388	+8.691%
2025-04-09	29.0000	29.0000	29.0000	29.0000	+17.219%	1	373	+8.241%
2025-04-04	25.5200	25.5200	24.7400	24.7400	-19.150%	10	373	+26.880%
2025-03-28	30.6000	30.6000	30.6000	30.6000	-1.290%	2	373	+2.582%
2025-03-27	31.0000	31.0000	31.0000	31.0000	-16.420%	1	374	+1.258%
2025-03-14	37.0900	37.0900	37.0900	37.0900	+6.826%	2	374	-15.368%
2025-03-07	34.7200	34.7200	34.7200	34.7200	-3.556%	4	374	-9.591%
2025-03-03	36.0000	36.0000	36.0000	36.0000	-3.226%	1	372	-12.806%
2025-02-28	37.2000	37.2000	37.2000	37.2000	-29.811%	14	373	-15.618%
2025-02-24	53.0000	53.0000	53.0000	53.0000	+5.767%	1	365	-40.774%
2025-02-18	50.1100	50.1100	50.1100	50.1100	+31.178%	25	365	-37.358%
2025-02-12	36.4500	39.2100	36.4500	38.2000	+6.111%	6	365	-17.827%
2025-02-11	37.2500	37.2500	36.0000	36.0000	-7.692%	9	364	-12.806%
2025-02-10	37.4600	39.0000	37.4600	39.0000	+28.670%	3	364	-19.513%
2025-02-06	30.8000	30.8000	29.2500	30.3100	+8.482%	10	361	+3.563%
2025-02-05	28.2000	28.2000	27.9400	27.9400	+23.084%	2	352	+12.348%
2025-02-03	22.8400	22.8400	22.6500	22.7000	-9.127%	4	351	+38.282%
2025-01-31	24.9800	24.9800	24.9800	24.9800	+0.726%	2	347	+25.661%
2025-01-29	24.9500	25.0000	24.6600	24.8000	-4.062%	143	346	+26.573%
2025-01-27	27.5000	27.5000	25.8500	25.8500	-12.373%	102	205	+21.431%
2025-01-24	30.1000	30.1000	29.5000	29.5000	-1.338%	402	205	+6.407%
2025-01-23	29.9000	29.9000	29.9000	29.9000	-0.829%	100	118	+4.983%
2025-01-22	30.1500	30.1500	30.1500	30.1500	+4.217%	100	18	+4.113%
2025-01-21	28.2000	28.9300	28.2000	28.9300	-15.236%	102	22	+8.503%
2025-01-06	34.1300	34.1300	34.1300	34.1300	+22.902%	6	22	-8.028%
2025-01-03	27.7700	27.7700	27.7700	27.7700	+4.320%	4	22	+13.036%
2025-01-02	26.9500	26.9500	26.6200	26.6200	-0.783%	3	24	+17.919%
2024-12-31	27.0500	27.0500	26.8300	26.8300	-13.172%	3	18	+16.996%
2024-12-26	30.9000	30.9000	30.9000	30.9000	+0.750%	1	18	+1.586%
2024-12-24	30.6700	30.6700	30.6700	30.6700	-7.759%	1	16	+2.348%
2024-12-13	33.2500	33.2500	33.2500	33.2500	-14.194%	2	16	-5.594%
2024-12-02	38.7500	38.7500	38.7500	38.7500	+29.167%	5	15	-18.994%
2024-11-22	29.0000	30.0000	29.0000	30.0000	+21.457%	12	20	+4.633%
2024-11-21	24.7000	24.7000	24.7000	24.7000	+12.273%	9	25	+27.085%
2024-11-20	24.0000	24.0000	22.0000	22.0000	-10.787%	4	25	+42.682%
2024-11-19	26.0000	26.0000	24.6600	24.6600	+64.400%	11	21	+27.291%
2024-11-15	15.0000	15.0000	15.0000	15.0000	0.000%	20	10	+109.267%