Dark

SMCI20270115C54
SMCI Jan 15 2027 54.00 Call (SMCI270115C00054000)
option OPRA

EOD

Sep 17, 2026

2.62+21.860%(+0.47)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7100	2.7100	2.6200	2.6200	+21.860%	4	462	0.000%
2026-09-16	2.1500	2.1500	2.1500	2.1500	+2.871%	1	462	+21.860%
2026-09-15	2.3300	2.3300	2.0500	2.0900	-18.992%	76	461	+25.359%
2026-09-14	2.4500	2.6000	2.4500	2.5800	-19.375%	83	452	+1.550%
2026-09-11	3.1500	3.2000	3.1500	3.2000	+6.667%	6	430	-18.125%
2026-09-10	3.0000	3.0000	3.0000	3.0000	-22.078%	2	424	-12.667%
2026-09-08	3.4300	4.1000	3.4300	3.8500	-0.517%	33	424	-31.948%
2026-09-04	3.2500	3.8700	3.2000	3.8700	+39.711%	5	425	-32.300%
2026-09-03	2.3900	2.7700	2.3900	2.7700	+18.376%	80	425	-5.415%
2026-09-02	2.3400	2.3400	2.3400	2.3400	+2.632%	1	429	+11.966%
2026-09-01	2.3200	2.3200	2.2800	2.2800	-18.571%	11	430	+14.912%
2026-08-31	2.9200	2.9500	2.7900	2.8000	+0.719%	34	427	-6.429%
2026-08-28	3.2000	3.2000	2.7700	2.7800	-14.462%	22	430	-5.755%
2026-08-27	3.2500	3.4800	3.2500	3.2500	0.000%	20	419	-19.385%
2026-08-26	3.3000	3.3000	3.2500	3.2500	-7.670%	67	423	-19.385%
2026-08-25	3.4000	3.5200	3.4000	3.5200	+8.308%	8	432	-25.568%
2026-08-21	3.1500	3.2500	3.1500	3.2500	+12.847%	5	428	-19.385%
2026-08-20	2.8900	2.9100	2.8700	2.8800	-12.727%	76	427	-9.028%
2026-08-19	3.0500	3.3000	3.0500	3.3000	-2.941%	4	433	-20.606%
2026-08-18	3.3000	3.4000	3.3000	3.4000	-25.764%	4	433	-22.941%
2026-08-14	4.5300	4.5800	4.5300	4.5800	-15.963%	11	429	-42.795%
2026-08-13	4.1400	5.4900	4.1400	5.4500	+78.689%	82	430	-51.927%
2026-08-12	3.4000	3.4000	3.0500	3.0500	+58.854%	18	425	-14.098%
2026-07-28	1.9200	1.9200	1.9200	1.9200	-21.311%	8	425	+36.458%
2026-07-27	2.4400	2.4400	2.4400	2.4400	-5.058%	1	429	+7.377%
2026-07-24	2.5700	2.5700	2.5700	2.5700	-14.333%	2	429	+1.946%
2026-07-23	3.0000	3.0000	3.0000	3.0000	-0.332%	2	429	-12.667%
2026-07-22	3.0700	3.0700	3.0100	3.0100	+111.972%	3	427	-12.957%
2026-07-21	1.4600	1.4600	1.4200	1.4200	0.000%	2	425	+84.507%
2026-07-17	1.4200	1.4200	1.4200	1.4200	+3.650%	1	425	+84.507%
2026-07-16	1.5400	1.5400	1.3700	1.3700	-23.889%	2	425	+91.241%
2026-07-15	1.8000	1.8000	1.8000	1.8000	-4.762%	1	424	+45.556%
2026-07-07	1.7900	1.8900	1.7900	1.8900	-16.740%	7	424	+38.624%
2026-07-01	2.2700	2.2700	2.2700	2.2700	-7.347%	1	424	+15.419%
2026-06-29	2.6700	2.6700	2.4500	2.4500	-18.333%	11	425	+6.939%
2026-06-26	3.2000	3.2000	3.0000	3.0000	-15.493%	41	426	-12.667%
2026-06-25	3.6500	3.6500	3.5000	3.5500	-10.127%	22	414	-26.197%
2026-06-24	3.9500	3.9500	3.9500	3.9500	-9.195%	6	411	-33.671%
2026-06-23	4.3500	4.3500	4.3500	4.3500	-17.925%	12	407	-39.770%
2026-06-22	5.3000	5.3000	5.3000	5.3000	+76.667%	12	419	-50.566%
2026-06-18	3.0000	3.1500	2.9500	3.0000	+26.050%	34	417	-12.667%
2026-06-17	2.3800	2.3800	2.3800	2.3800	-17.931%	1	417	+10.084%
2026-06-16	2.8600	2.9300	2.7600	2.9000	-13.433%	22	417	-9.655%
2026-06-15	3.3000	3.4000	3.0500	3.3500	+3.077%	18	402	-21.791%
2026-06-12	3.2500	3.2500	3.2500	3.2500	+6.209%	2	402	-19.385%
2026-06-10	4.6000	4.6000	3.0600	3.0600	-51.811%	3	402	-14.379%
2026-06-09	7.0000	7.0000	6.3000	6.3500	-16.667%	9	402	-58.740%
2026-06-05	7.4700	7.6200	7.4700	7.6200	-26.163%	4	404	-65.617%
2026-06-04	9.5500	10.3200	9.5500	10.3200	-0.386%	11	401	-74.612%
2026-06-03	10.3600	10.3600	10.3600	10.3600	-17.973%	5	392	-74.710%
2026-06-02	12.1200	12.9500	12.1200	12.6300	+23.824%	28	392	-79.256%
2026-05-29	10.2000	11.9000	10.2000	10.2000	+26.238%	6	403	-74.314%
2026-05-28	8.0800	8.0800	8.0800	8.0800	+60.000%	1	404	-67.574%
2026-05-26	5.0500	5.0500	5.0500	5.0500	+17.442%	20	403	-48.119%
2026-05-22	4.3000	4.3000	4.3000	4.3000	+25.731%	1	423	-39.070%
2026-05-21	3.4200	3.4200	3.4200	3.4200	+27.138%	10	424	-23.392%
2026-05-18	2.6900	2.6900	2.6900	2.6900	-8.814%	2	424	-2.602%
2026-05-15	2.9500	2.9500	2.9500	2.9500	-19.178%	1	414	-11.186%
2026-05-14	3.5400	3.6500	3.5400	3.6500	+10.606%	3	415	-28.219%
2026-05-13	3.2700	3.3000	3.2700	3.3000	+10.000%	2	416	-20.606%
2026-05-12	3.5800	3.5800	3.0000	3.0000	-25.000%	2	416	-12.667%
2026-05-11	4.3400	4.3400	4.0000	4.0000	0.000%	4	416	-34.500%
2026-05-07	4.0000	4.0000	4.0000	4.0000	+26.984%	1	417	-34.500%
2026-05-06	3.2300	3.2300	3.1500	3.1500	+36.957%	2	417	-16.825%
2026-04-24	2.3000	2.3000	2.3000	2.3000	+19.171%	1	416	+13.913%
2026-04-23	1.9300	1.9300	1.9300	1.9300	-17.521%	1	416	+35.751%
2026-04-22	2.3500	2.3500	2.3400	2.3400	+10.377%	14	417	+11.966%
2026-04-20	2.0700	2.1200	2.0700	2.1200	-2.304%	81	431	+23.585%
2026-04-17	2.1700	2.1700	2.1700	2.1700	+49.655%	5	471	+20.737%
2026-04-08	1.4500	1.4500	1.4500	1.4500	+5.072%	1	471	+80.690%
2026-03-20	1.3500	1.5500	1.2700	1.3800	-55.484%	43	471	+89.855%
2026-03-09	3.1300	3.1300	3.1000	3.1000	-8.824%	12	431	-15.484%
2026-03-06	3.4000	3.4000	3.4000	3.4000	-7.104%	4	430	-22.941%
2026-02-25	3.6600	3.6600	3.6600	3.6600	+11.246%	55	430	-28.415%
2026-02-24	3.2900	3.2900	3.2900	3.2900	-17.750%	2	430	-20.365%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-9.091%	1	432	-34.500%
2026-02-11	4.4000	4.4000	4.4000	4.4000	-5.376%	1	433	-40.455%
2026-02-09	4.6500	4.6500	4.6000	4.6500	-0.641%	5	433	-43.656%
2026-02-04	4.6800	4.6800	4.6800	4.6800	+39.701%	1	432	-44.017%
2026-02-03	3.3500	3.3500	3.3500	3.3500	-9.459%	1	432	-21.791%
2026-02-02	3.4600	3.7000	3.4600	3.7000	-14.943%	12	433	-29.189%
2026-01-23	4.3500	4.3500	4.3500	4.3500	-3.333%	6	421	-39.770%
2026-01-22	4.8000	4.8000	4.5000	4.5000	+34.328%	2	415	-41.778%
2026-01-15	3.4500	3.4500	3.3500	3.3500	-5.634%	5	415	-21.791%
2026-01-05	3.5500	3.5500	3.5500	3.5500	-10.804%	1	412	-26.197%
2026-01-02	3.6000	3.9800	3.6000	3.9800	+25.552%	12	412	-34.171%
2025-12-31	3.2700	3.2700	3.1700	3.1700	-9.429%	5	405	-17.350%
2025-12-29	3.5000	3.5000	3.5000	3.5000	-11.392%	10	405	-25.143%
2025-12-22	3.9500	3.9500	3.9500	3.9500	+12.857%	1	406	-33.671%
2025-12-19	3.5000	3.5000	3.5000	3.5000	-6.667%	6	406	-25.143%
2025-12-17	3.7500	3.7500	3.7500	3.7500	-7.407%	1	406	-30.133%
2025-12-16	4.0500	4.0500	4.0500	4.0500	-14.737%	1	407	-35.309%
2025-12-15	4.7500	4.7500	4.7500	4.7500	-10.377%	1	407	-44.842%
2025-12-02	5.3000	5.3000	5.3000	5.3000	-0.935%	1	406	-50.566%
2025-12-01	5.3500	5.3500	5.3500	5.3500	0.000%	1	405	-51.028%
2025-11-28	5.4000	5.4000	5.3500	5.3500	-0.926%	74	405	-51.028%
2025-11-21	5.1900	5.4000	5.1000	5.4000	-2.703%	23	332	-51.481%
2025-11-20	5.5500	5.5500	5.5500	5.5500	-14.219%	1	344	-52.793%
2025-11-17	6.4700	6.4700	6.4700	6.4700	-7.966%	4	345	-59.505%
2025-11-13	7.0300	7.0300	7.0300	7.0300	-30.050%	4	345	-62.731%
2025-11-06	10.0500	10.0500	10.0500	10.0500	-4.739%	1	341	-73.930%
2025-11-05	11.1000	11.1000	10.5500	10.5500	-29.667%	2	342	-75.166%
2025-11-04	15.0000	15.0000	15.0000	15.0000	-7.692%	1	342	-82.533%
2025-10-31	16.2500	16.2500	16.2500	16.2500	+1.563%	13	342	-83.877%
2025-10-30	16.0000	16.0000	16.0000	16.0000	-9.348%	1	342	-83.625%
2025-10-29	17.6500	17.6500	17.6500	17.6500	+0.857%	2	341	-85.156%
2025-10-28	17.5000	17.5000	17.5000	17.5000	+26.354%	1	341	-85.029%
2025-10-24	14.3000	14.4000	13.8500	13.8500	-0.288%	5	341	-81.083%
2025-10-23	13.8500	13.8900	13.8500	13.8900	-24.511%	10	338	-81.138%
2025-10-21	18.4200	18.4200	18.0000	18.4000	+2.793%	8	335	-85.761%
2025-10-16	18.1000	18.6000	17.8500	17.9000	+3.768%	11	330	-85.363%
2025-10-15	18.3000	18.3000	17.2500	17.2500	-4.167%	4	329	-84.812%
2025-10-14	18.0000	18.0000	18.0000	18.0000	+0.840%	1	328	-85.444%
2025-10-13	18.1400	18.3500	17.8500	17.8500	+5.000%	15	328	-85.322%
2025-10-10	19.3500	19.3500	17.0000	17.0000	-16.667%	25	322	-84.588%
2025-10-09	20.0100	21.0000	20.0100	20.4000	+4.294%	11	316	-87.157%
2025-10-08	19.2500	20.0000	19.2500	19.5600	+10.633%	3	320	-86.605%
2025-10-07	19.5000	19.5000	17.6800	17.6800	+0.741%	2	319	-85.181%
2025-10-06	18.1500	18.1500	17.5500	17.5500	+14.706%	16	319	-85.071%
2025-10-03	15.7500	15.7500	15.3000	15.3000	+0.592%	4	311	-82.876%
2025-10-02	15.2100	15.2100	15.2100	15.2100	+8.643%	19	309	-82.774%
2025-10-01	14.0000	14.0000	14.0000	14.0000	+10.149%	1	290	-81.286%
2025-09-30	12.7100	12.7100	12.7100	12.7100	+14.505%	2	290	-79.386%
2025-09-26	11.1000	11.1000	11.1000	11.1000	+7.558%	1	290	-76.396%
2025-09-17	10.3200	10.3200	10.3200	10.3200	+30.139%	10	289	-74.612%
2025-09-05	7.9500	7.9500	7.9300	7.9300	+2.987%	150	299	-66.961%
2025-09-04	7.8300	7.8300	7.7000	7.7000	0.000%	3	299	-65.974%
2025-09-03	7.7000	7.7000	7.7000	7.7000	-3.145%	1	299	-65.974%
2025-09-02	7.9500	7.9500	7.9500	7.9500	-9.143%	2	298	-67.044%
2025-08-29	8.7500	8.7500	8.7500	8.7500	-13.366%	28	272	-70.057%
2025-08-25	10.1000	10.1000	10.1000	10.1000	+8.021%	2	272	-74.059%
2025-08-21	9.3400	9.4700	9.3100	9.3500	+2.747%	20	270	-71.979%
2025-08-20	9.1000	9.1000	9.1000	9.1000	-15.349%	5	250	-71.209%
2025-08-15	10.7500	10.7500	10.7500	10.7500	-9.664%	1	245	-75.628%
2025-08-12	11.9000	11.9000	11.9000	11.9000	+4.846%	2	244	-77.983%
2025-08-08	11.5000	11.5000	11.3500	11.3500	-12.692%	4	242	-76.916%
2025-08-07	13.4500	13.4500	13.0000	13.0000	0.000%	12	238	-79.846%
2025-08-06	13.2300	13.2300	13.0000	13.0000	-37.799%	3	249	-79.846%
2025-08-05	20.7500	20.9000	20.7500	20.9000	+8.010%	3	248	-87.464%
2025-08-01	19.3500	19.3500	19.3500	19.3500	-14.720%	2	246	-86.460%
2025-07-31	22.6900	22.6900	22.6900	22.6900	-3.034%	3	246	-88.453%
2025-07-30	23.4000	23.4000	23.4000	23.4000	+7.834%	2	248	-88.803%
2025-07-28	21.5500	21.7000	21.5500	21.7000	+30.644%	9	248	-87.926%
2025-07-24	16.6100	16.6100	16.6100	16.6100	+1.096%	1	251	-84.226%
2025-07-23	16.4300	16.4300	16.4300	16.4300	+7.036%	1	252	-84.054%
2025-07-22	15.5500	15.5500	15.3500	15.3500	-15.890%	21	253	-82.932%
2025-07-21	18.2500	18.2500	18.2500	18.2500	+7.353%	1	234	-85.644%
2025-07-18	17.0000	17.0000	17.0000	17.0000	-9.188%	2	235	-84.588%
2025-07-17	18.7200	18.7200	18.7200	18.7200	+4.000%	1	233	-86.004%
2025-07-16	18.0000	18.0000	18.0000	18.0000	-8.861%	1	232	-85.444%
2025-07-15	19.1500	19.7500	19.0800	19.7500	+9.722%	44	231	-86.734%
2025-07-10	18.0000	18.0000	18.0000	18.0000	+5.263%	5	223	-85.444%
2025-07-09	16.7800	17.1000	16.7500	17.1000	+0.885%	22	218	-84.678%
2025-07-03	16.4500	16.9500	16.4500	16.9500	-0.877%	2	210	-84.543%
2025-06-30	17.1000	17.1000	17.1000	17.1000	+0.766%	1	224	-84.678%
2025-06-27	16.9700	16.9700	16.9700	16.9700	-3.853%	3	225	-84.561%
2025-06-26	17.6500	17.6500	17.6500	17.6500	+12.063%	10	225	-85.156%
2025-06-25	15.4500	15.7500	15.4500	15.7500	+7.143%	2	234	-83.365%
2025-06-18	14.7000	14.7000	14.7000	14.7000	+13.689%	10	233	-82.177%
2025-06-13	12.9300	12.9300	12.9300	12.9300	+3.855%	2	233	-79.737%
2025-05-30	12.4500	12.4500	12.4500	12.4500	-22.526%	2	234	-78.956%
2025-05-19	16.0700	16.0700	16.0700	16.0700	+3.677%	1	234	-83.696%
2025-05-15	15.5000	15.5000	15.5000	15.5000	+5.085%	1	234	-83.097%
2025-05-14	14.7500	14.7500	14.7500	14.7500	+29.386%	2	233	-82.237%
2025-05-13	11.4000	11.4000	11.4000	11.4000	+32.867%	2	231	-77.018%
2025-05-01	8.5500	8.5900	8.5500	8.5800	+24.709%	10	233	-69.464%
2025-04-21	6.8800	6.8800	6.8800	6.8800	-13.459%	1	233	-61.919%
2025-04-17	7.7500	8.3500	7.7500	7.9500	-11.960%	25	253	-67.044%
2025-04-15	9.1000	9.1000	9.0300	9.0300	-0.769%	8	253	-70.986%
2025-04-11	9.1500	9.1500	9.0500	9.1000	-2.045%	46	250	-71.209%
2025-04-09	9.0000	9.2900	9.0000	9.2900	-8.020%	75	229	-71.798%
2025-04-08	10.1000	10.1000	10.1000	10.1000	+12.472%	15	169	-74.059%
2025-04-07	8.9800	8.9800	8.9800	8.9800	+5.647%	100	169	-70.824%
2025-04-04	8.5000	8.5000	8.5000	8.5000	-7.609%	6	70	-69.176%
2025-04-03	9.2000	9.2000	9.2000	9.2000	-8.458%	1	71	-71.522%
2025-03-31	10.0500	10.0500	10.0500	10.0500	-1.951%	5	71	-73.930%
2025-03-28	10.5500	10.5500	10.2500	10.2500	-10.870%	14	76	-74.439%
2025-03-27	11.4400	11.5000	11.4400	11.5000	-4.167%	2	77	-77.217%
2025-03-26	12.7000	12.7000	11.9900	12.0000	-16.376%	12	76	-78.167%
2025-03-25	14.3500	14.3500	14.3500	14.3500	-2.909%	1	75	-81.742%
2025-03-24	15.0000	15.3500	13.8000	14.7800	+7.883%	8	74	-82.273%
2025-03-18	13.7000	13.7000	13.7000	13.7000	+1.481%	1	78	-80.876%
2025-03-10	13.5000	13.5000	13.5000	13.5000	+7.914%	17	78	-80.593%
2025-03-03	14.6000	14.6000	12.5100	12.5100	-23.252%	8	88	-79.057%
2025-02-28	15.6300	16.3000	15.6300	16.3000	-9.495%	14	88	-83.926%
2025-02-27	20.0000	20.0000	18.0100	18.0100	-18.136%	8	88	-85.453%
2025-02-26	25.2000	25.7000	22.0000	22.0000	+2.326%	13	94	-88.091%
2025-02-25	21.5000	21.5000	21.5000	21.5000	-14.784%	4	88	-87.814%
2025-02-24	25.5000	25.5000	23.8000	25.2300	-14.764%	10	88	-89.616%
2025-02-21	29.6000	29.6000	29.6000	29.6000	-6.240%	30	82	-91.149%
2025-02-20	29.1500	31.7100	26.0000	31.5700	-9.800%	30	67	-91.701%
2025-02-19	28.2000	35.0000	27.1500	35.0000	+34.615%	35	78	-92.514%
2025-02-18	22.4500	26.0000	22.4500	26.0000	+65.289%	72	101	-89.923%
2025-02-13	13.1300	15.7300	13.1300	15.7300	-2.901%	5	56	-83.344%
2025-02-12	16.2000	16.2000	16.2000	16.2000	+11.570%	2	56	-83.827%
2025-02-11	14.5200	14.5200	14.5200	14.5200	-16.600%	2	58	-81.956%
2025-02-10	14.3900	17.4100	14.3900	17.4100	+45.083%	12	58	-84.951%
2025-02-07	12.0000	12.0000	12.0000	12.0000	+18.577%	2	51	-78.167%
2025-02-05	9.3500	10.1200	9.3500	10.1200	+20.047%	12	52	-74.111%
2025-02-04	8.5400	8.5500	8.4300	8.4300	+9.197%	36	57	-68.921%
2025-02-03	7.7200	7.7200	7.7200	7.7200	-7.766%	3	21	-66.062%
2025-01-29	8.4000	8.4000	8.3700	8.3700	-10.289%	2	21	-68.698%
2024-12-30	9.3300	9.3300	9.3300	9.3300	+0.323%	10	20	-71.919%
2024-12-19	9.3000	9.3000	9.3000	9.3000	-13.488%	1	30	-71.828%
2024-12-16	10.7500	10.7500	10.7500	10.7500	-15.686%	10	30	-75.628%
2024-12-13	12.7500	12.7500	12.7500	12.7500	-17.582%	2	20	-79.451%
2024-12-10	15.4700	15.4700	15.4700	15.4700	-4.329%	5	20	-83.064%
2024-12-04	15.9700	16.1700	15.9700	16.1700	+28.845%	5	22	-83.797%
2024-11-27	12.5500	12.5500	12.5500	12.5500	-15.203%	1	21	-79.124%
2024-11-25	12.8500	14.8000	12.8500	14.8000	+335.294%	3	21	-82.297%
2024-11-14	10.0300	10.0300	3.4000	3.4000	-30.612%	12	21	-22.941%
2024-11-11	4.9000	4.9000	4.9000	4.9000	+6.987%	10	24	-46.531%
2024-11-06	5.0000	5.0000	3.4700	4.5800	-42.607%	69	30	-42.795%
2024-11-04	7.9800	7.9800	7.9800	7.9800	+8.571%	1	71	-67.168%
2024-11-01	8.1500	8.1500	7.2900	7.3500	-35.526%	16	70	-64.354%
2024-10-30	11.4100	11.4100	11.4000	11.4000	-36.737%	3	67	-77.018%
2024-10-24	18.0200	18.0200	18.0200	18.0200	-2.384%	1	68	-85.461%
2024-10-18	18.4600	18.4600	18.4600	18.4600	-8.614%	2	68	-85.807%
2024-10-17	20.2000	20.2000	20.2000	20.2000	-1.367%	2	67	-87.030%
2024-10-16	20.4800	20.4800	20.4800	20.4800	+11.608%	2	67	-87.207%
2024-10-15	18.3500	18.3500	18.3500	18.3500	-5.897%	1	67	-85.722%
2024-10-14	19.5000	19.5000	19.5000	19.5000	+4.278%	1	67	-86.564%
2024-10-11	18.7000	18.7000	18.7000	18.7000	+1.630%	20	68	-85.989%
2024-10-10	17.5000	18.4000	17.5000	18.4000	+31.429%	30	58	-85.761%
2024-10-04	14.0000	14.0000	14.0000	14.0000	+2.190%	2	43	-81.286%
2024-10-01	13.3700	14.2800	13.2600	13.7000	0.000%	42	42	-80.876%