Dark

SMCI20270115C57
SMCI Jan 15 2027 57.00 Call (SMCI270115C00057000)
option OPRA

EOD

Sep 15, 2026

1.64-24.424%(-0.53)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	1.9100	1.9100	1.6400	1.6400	-24.424%	59	1,304	0.000%
2026-09-14	2.1700	2.1700	2.1600	2.1700	-23.322%	6	1,276	-24.424%
2026-09-11	2.7200	2.8300	2.6900	2.8300	+11.858%	10	1,280	-42.049%
2026-09-10	2.6500	2.6500	2.5300	2.5300	-17.049%	4	1,284	-35.178%
2026-09-09	2.8900	3.0700	2.8900	3.0500	-8.955%	93	1,280	-46.230%
2026-09-08	3.6000	3.6500	3.3500	3.3500	+22.263%	49	1,290	-51.045%
2026-09-04	2.7400	2.7400	2.7400	2.7400	+17.597%	1	1,292	-40.146%
2026-09-03	2.2000	2.3300	2.2000	2.3300	+19.487%	58	1,292	-29.614%
2026-09-01	1.9500	1.9600	1.9500	1.9500	-17.373%	7	1,293	-15.897%
2026-08-31	2.4000	2.4100	2.3600	2.3600	-18.621%	27	1,292	-30.508%
2026-08-27	2.7100	2.9000	2.7100	2.9000	-6.452%	3	1,279	-43.448%
2026-08-25	2.7000	3.1000	2.7000	3.1000	+3.333%	4	1,279	-47.097%
2026-08-18	2.7600	3.0000	2.7300	3.0000	-7.692%	4	1,278	-45.333%
2026-08-17	3.4000	3.4000	3.2500	3.2500	-16.880%	51	1,274	-49.538%
2026-08-14	4.3000	4.4000	3.9000	3.9100	-2.250%	29	1,274	-58.056%
2026-08-13	4.0500	5.1200	4.0000	4.0000	+58.103%	1,067	1,254	-59.000%
2026-08-12	2.5400	2.5400	2.5300	2.5300	-1.172%	2	599	-35.178%
2026-08-04	2.5600	2.5600	2.5600	2.5600	+96.923%	3	598	-35.938%
2026-07-29	1.3000	1.3000	1.3000	1.3000	-29.730%	10	595	+26.154%
2026-07-27	1.8500	1.8500	1.8500	1.8500	-22.917%	6	595	-11.351%
2026-07-24	2.4000	2.4000	2.4000	2.4000	-14.286%	1	596	-31.667%
2026-07-22	2.5000	2.8000	2.5000	2.8000	+81.818%	3	597	-41.429%
2026-07-15	1.5400	1.5400	1.5400	1.5400	-26.316%	1	597	+6.494%
2026-07-10	2.0900	2.0900	2.0900	2.0900	+1.456%	1	597	-21.531%
2026-07-09	2.0600	2.0600	2.0600	2.0600	+3.000%	1	597	-20.388%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-20.000%	1	597	-18.000%
2026-06-30	2.5000	2.5000	2.5000	2.5000	-6.015%	1	597	-34.400%
2026-06-26	2.6600	2.6600	2.6600	2.6600	-15.556%	2	597	-38.346%
2026-06-25	3.1500	3.3000	3.1000	3.1500	-10.000%	24	597	-47.937%
2026-06-24	3.6000	3.6500	3.4500	3.5000	-13.580%	13	585	-53.143%
2026-06-23	4.0500	4.0500	4.0500	4.0500	+55.172%	21	572	-59.506%
2026-06-16	2.6100	2.6100	2.6100	2.6100	-9.059%	1	570	-37.165%
2026-06-15	3.0000	3.0500	2.8700	2.8700	-2.712%	27	558	-42.857%
2026-06-12	3.2000	3.2000	2.8500	2.9500	-0.673%	23	558	-44.407%
2026-06-11	2.9700	2.9700	2.9700	2.9700	-50.084%	1	558	-44.781%
2026-06-09	5.9500	5.9500	5.9500	5.9500	-26.087%	1	558	-72.437%
2026-06-08	7.8000	8.0500	7.4500	8.0500	+20.149%	15	558	-79.627%
2026-06-05	7.1700	7.1700	6.7000	6.7000	-23.690%	22	563	-75.522%
2026-06-04	8.7800	8.7800	8.7800	8.7800	-7.286%	2	562	-81.321%
2026-06-03	9.6000	9.6000	9.4700	9.4700	-19.404%	2	563	-82.682%
2026-06-02	11.7500	11.7500	11.7500	11.7500	+14.634%	1	564	-86.043%
2026-06-01	10.2500	10.2500	10.2500	10.2500	-5.005%	9	564	-84.000%
2026-05-29	10.0000	10.9000	10.0000	10.7900	+47.808%	7	573	-84.801%
2026-05-28	7.2300	7.3000	7.2300	7.3000	+44.841%	10	572	-77.534%
2026-05-26	4.5600	5.0400	4.5600	5.0400	+113.559%	2	567	-67.460%
2026-05-18	2.3600	2.3600	2.3600	2.3600	-20.000%	2	567	-30.508%
2026-05-14	2.9500	2.9500	2.9500	2.9500	-20.699%	1	566	-44.407%
2026-05-11	3.9500	3.9500	3.7000	3.7200	-7.000%	10	566	-55.914%
2026-05-08	4.0000	4.0000	4.0000	4.0000	+15.607%	1	566	-59.000%
2026-05-06	3.1600	3.4600	2.9500	3.4600	+68.780%	15	567	-52.601%
2026-05-01	2.0000	2.0500	2.0000	2.0500	+19.883%	13	567	-20.000%
2026-04-23	1.7200	1.7200	1.7100	1.7100	-16.585%	2	567	-4.094%
2026-04-22	2.0400	2.0500	2.0100	2.0500	+1.485%	70	568	-20.000%
2026-04-21	2.0800	2.0900	2.0200	2.0200	+10.383%	65	594	-18.812%
2026-04-20	1.8300	1.8300	1.8300	1.8300	-8.040%	2	611	-10.383%
2026-04-17	2.0100	2.0100	1.9800	1.9900	+8.743%	6	610	-17.588%
2026-04-14	1.8300	1.8300	1.8300	1.8300	+42.969%	1	612	-10.383%
2026-04-09	1.2800	1.2800	1.2800	1.2800	+4.918%	1	611	+28.125%
2026-04-06	1.2500	1.2500	1.2200	1.2200	-6.154%	11	612	+34.426%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-6.475%	1	613	+26.154%
2026-03-20	1.1900	1.3900	1.1900	1.3900	-53.667%	27	613	+17.986%
2026-03-11	3.0000	3.0000	3.0000	3.0000	+0.671%	13	588	-45.333%
2026-03-09	2.9300	2.9800	2.9300	2.9800	-3.560%	2	575	-44.966%
2026-03-02	3.0900	3.0900	3.0900	3.0900	-4.037%	1	573	-46.926%
2026-02-13	3.2200	3.2200	3.2200	3.2200	-22.967%	4	568	-49.068%
2026-02-09	4.1800	4.1800	4.1800	4.1800	-3.687%	1	568	-60.766%
2026-02-06	4.3400	4.3400	4.3400	4.3400	+42.295%	9	568	-62.212%
2026-02-05	3.0500	3.0500	3.0500	3.0500	-29.234%	1	568	-46.230%
2026-02-04	4.4500	4.4500	4.3100	4.3100	+36.825%	2	568	-61.949%
2026-02-03	3.1500	3.1500	3.1500	3.1500	-7.353%	10	569	-47.937%
2026-02-02	3.4000	3.4000	3.4000	3.4000	-18.072%	1	559	-51.765%
2026-01-22	4.1500	4.1500	4.1500	4.1500	+12.162%	1	558	-60.482%
2026-01-21	3.7000	3.7000	3.7000	3.7000	+12.121%	5	557	-55.676%
2026-01-20	3.3000	3.3000	3.3000	3.3000	-19.512%	1	552	-50.303%
2026-01-16	4.1000	4.1000	4.1000	4.1000	+48.551%	1	551	-60.000%
2026-01-13	2.8200	2.8200	2.7600	2.7600	-14.286%	62	551	-40.580%
2026-01-12	3.2200	3.2200	3.2200	3.2200	+3.871%	1	565	-49.068%
2026-01-06	3.0000	3.1000	3.0000	3.1000	+5.085%	21	565	-47.097%
2025-12-31	2.9500	2.9500	2.9500	2.9500	-16.431%	1	545	-44.407%
2025-12-22	3.5300	3.5300	3.5300	3.5300	-21.556%	5	545	-53.541%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-15.094%	10	542	-63.556%
2025-12-09	5.3000	5.3000	5.3000	5.3000	+1.533%	10	542	-69.057%
2025-12-08	5.2200	5.2200	5.2200	5.2200	+8.750%	40	542	-68.582%
2025-12-03	4.8000	4.8000	4.8000	4.8000	0.000%	10	542	-65.833%
2025-12-02	4.8000	4.8000	4.8000	4.8000	-2.041%	10	532	-65.833%
2025-12-01	4.9000	4.9000	4.9000	4.9000	0.000%	2	522	-66.531%
2025-11-28	4.9500	4.9500	4.9000	4.9000	+2.083%	134	520	-66.531%
2025-11-26	4.8000	4.8000	4.8000	4.8000	+2.345%	1	567	-65.833%
2025-11-25	4.7200	4.7200	4.6900	4.6900	-6.574%	2	567	-65.032%
2025-11-24	5.0200	5.0200	5.0200	5.0200	-5.283%	2	568	-67.331%
2025-11-20	5.3000	5.3000	5.3000	5.3000	-4.159%	15	570	-69.057%
2025-11-19	5.8000	5.8000	5.5300	5.5300	-8.595%	61	572	-70.344%
2025-11-18	6.0500	6.0500	6.0500	6.0500	+4.491%	1	512	-72.893%
2025-11-17	5.7900	5.7900	5.7900	5.7900	-25.769%	12	511	-71.675%
2025-11-11	7.7000	7.8000	7.7000	7.8000	-14.754%	8	519	-78.974%
2025-11-06	9.6000	9.6000	9.1500	9.1500	-8.500%	2	519	-82.077%
2025-11-05	10.2000	10.2000	10.0000	10.0000	-33.775%	12	519	-83.600%
2025-11-03	16.0000	16.0000	15.1000	15.1000	-0.984%	4	516	-89.139%
2025-10-31	15.2500	15.2500	15.2500	15.2500	-6.728%	1	516	-89.246%
2025-10-28	16.3500	16.3500	16.3500	16.3500	+12.371%	1	516	-89.969%
2025-10-27	14.5500	14.5500	14.5500	14.5500	+15.020%	1	517	-88.729%
2025-10-23	13.6000	13.6000	12.6500	12.6500	-25.148%	4	517	-87.036%
2025-10-21	16.9000	16.9000	16.9000	16.9000	+10.098%	1	518	-90.296%
2025-10-17	15.3500	15.3500	15.3500	15.3500	-11.014%	1	518	-89.316%
2025-10-16	18.2000	18.2000	17.2500	17.2500	+7.410%	41	518	-90.493%
2025-10-14	17.2500	17.4200	16.0600	16.0600	-1.169%	8	478	-89.788%
2025-10-10	18.7500	18.7500	16.2500	16.2500	-17.513%	8	479	-89.908%
2025-10-09	19.5400	19.7000	19.2000	19.7000	+10.674%	7	475	-91.675%
2025-10-08	16.9400	17.8500	16.9400	17.8000	-2.198%	5	475	-90.787%
2025-10-07	18.3000	18.3000	18.2000	18.2000	+8.982%	7	475	-90.989%
2025-10-06	16.5100	16.7000	16.4000	16.7000	+18.021%	60	475	-90.180%
2025-10-03	14.1700	14.1700	14.1500	14.1500	-2.076%	202	420	-88.410%
2025-10-02	14.0000	14.4500	14.0000	14.4500	+7.675%	8	411	-88.651%
2025-10-01	13.0000	13.4200	12.9000	13.4200	+24.259%	44	406	-87.779%
2025-09-25	10.1000	10.8000	10.1000	10.8000	-4.425%	5	400	-84.815%
2025-09-24	11.1500	11.3000	11.1500	11.3000	+5.116%	3	402	-85.487%
2025-09-23	11.0000	11.0000	10.6000	10.7500	-7.328%	7	403	-84.744%
2025-09-22	11.6000	11.6000	11.6000	11.6000	+16.000%	1	404	-85.862%
2025-09-19	10.2500	10.2500	10.0000	10.0000	-2.439%	2	404	-83.600%
2025-09-18	9.8500	10.2500	9.8500	10.2500	+13.889%	6	404	-84.000%
2025-09-17	9.0000	9.0000	9.0000	9.0000	-7.692%	1	404	-81.778%
2025-09-12	9.7500	9.7500	9.7500	9.7500	+40.896%	1	404	-83.179%
2025-09-05	7.0200	7.0300	6.9200	6.9200	-5.850%	20	405	-76.301%
2025-09-03	7.3500	7.3500	7.3500	7.3500	-7.547%	2	404	-77.687%
2025-08-29	7.9900	7.9900	7.9500	7.9500	-12.637%	5	406	-79.371%
2025-08-28	9.1000	9.1000	9.1000	9.1000	-1.302%	3	406	-81.978%
2025-08-22	9.2200	9.2200	9.2200	9.2200	+0.545%	1	406	-82.213%
2025-08-19	9.7800	9.7800	9.1700	9.1700	-14.299%	2	405	-82.116%
2025-08-18	10.2500	10.7000	10.2500	10.7000	+4.697%	6	404	-84.673%
2025-08-15	10.2200	10.2200	10.2200	10.2200	-4.930%	2	404	-83.953%
2025-08-13	10.7500	10.7500	10.7500	10.7500	-9.283%	1	404	-84.744%
2025-08-07	13.0500	13.0500	11.8500	11.8500	-0.671%	15	405	-86.160%
2025-08-06	13.6000	13.6000	11.2200	11.9300	-39.257%	11	397	-86.253%
2025-08-05	19.8900	19.8900	19.6400	19.6400	-5.121%	6	398	-91.650%
2025-08-04	20.7000	20.7000	20.7000	20.7000	+9.524%	4	392	-92.077%
2025-08-01	18.9000	18.9000	18.9000	18.9000	-6.667%	1	388	-91.323%
2025-07-28	19.2500	20.2500	19.2500	20.2500	+39.175%	5	387	-91.901%
2025-07-22	14.5500	14.5500	14.5500	14.5500	-11.009%	1	386	-88.729%
2025-07-21	17.5000	17.5000	16.3500	16.3500	-4.386%	3	387	-89.969%
2025-07-16	17.1000	17.1000	17.1000	17.1000	-5.263%	1	387	-90.409%
2025-07-15	18.2000	18.2000	18.0500	18.0500	+8.343%	98	388	-90.914%
2025-06-30	16.6900	16.6900	16.6600	16.6600	+1.400%	12	358	-90.156%
2025-06-27	16.4300	16.4300	16.4300	16.4300	-0.725%	1	351	-90.018%
2025-06-26	16.5500	16.5500	16.5500	16.5500	+29.297%	1	351	-90.091%
2025-06-23	12.8000	12.8000	12.8000	12.8000	-3.030%	1	351	-87.188%
2025-06-18	13.2000	13.2000	13.2000	13.2000	+6.452%	1	350	-87.576%
2025-06-06	12.4000	12.4000	12.4000	12.4000	+6.897%	80	350	-86.774%
2025-06-02	11.6000	11.6000	11.6000	11.6000	-3.734%	10	390	-85.862%
2025-05-23	12.0500	12.0500	12.0500	12.0500	-7.022%	2	400	-86.390%
2025-05-22	12.9600	12.9600	12.9600	12.9600	-3.643%	1	400	-87.346%
2025-05-21	14.1000	14.1000	13.4500	13.4500	-1.968%	2	399	-87.807%
2025-05-20	13.7200	13.7200	13.7200	13.7200	-14.250%	1	399	-88.047%
2025-05-16	16.8000	16.8000	16.0000	16.0000	+1.911%	24	399	-89.750%
2025-05-14	15.5000	16.4400	15.4000	15.7000	+65.263%	14	400	-89.554%
2025-05-13	9.0000	9.5000	9.0000	9.5000	+23.859%	15	399	-82.737%
2025-05-08	7.6700	7.6700	7.6700	7.6700	+9.728%	1	403	-78.618%
2025-05-07	6.9900	6.9900	6.9900	6.9900	-15.783%	1	403	-76.538%
2025-05-06	8.3000	8.3000	8.3000	8.3000	+2.217%	14	402	-80.241%
2025-05-01	8.1200	8.1200	8.1200	8.1200	-14.885%	2	402	-79.803%
2025-04-25	9.5400	9.5400	9.5400	9.5400	+48.137%	20	401	-82.809%
2025-04-21	6.7800	6.7800	6.4000	6.4400	-24.678%	24	401	-74.534%
2025-04-14	8.5600	8.5600	8.5500	8.5500	-7.065%	5	406	-80.819%
2025-04-10	9.2000	9.2000	9.2000	9.2000	-13.208%	22	402	-82.174%
2025-04-09	8.6500	10.6000	8.5500	10.6000	+8.718%	44	424	-84.528%
2025-04-08	9.7000	9.7500	9.5500	9.7500	+69.565%	149	424	-83.179%
2025-04-07	7.0500	7.5000	5.7500	5.7500	-22.819%	13	403	-71.478%
2025-04-04	7.4500	7.4500	7.4500	7.4500	-12.043%	2	403	-77.987%
2025-04-03	8.4700	8.4700	8.4700	8.4700	-18.164%	10	403	-80.638%
2025-04-02	9.9700	10.3500	9.9700	10.3500	-0.481%	9	393	-84.155%
2025-04-01	9.9900	10.4000	9.9900	10.4000	+9.474%	3	386	-84.231%
2025-03-31	9.6800	9.6800	9.4500	9.5000	-9.610%	6	383	-82.737%
2025-03-27	10.7200	10.7200	10.5100	10.5100	-11.308%	4	381	-84.396%
2025-03-26	11.8500	11.8500	11.8500	11.8500	-11.036%	3	377	-86.160%
2025-03-25	13.3200	13.3200	13.3200	13.3200	-11.612%	5	374	-87.688%
2025-03-14	15.0700	15.0700	15.0700	15.0700	+7.489%	10	369	-89.117%
2025-03-13	14.0200	14.0200	14.0200	14.0200	+2.711%	1	374	-88.302%
2025-03-11	13.6500	13.6500	13.6500	13.6500	+3.881%	2	374	-87.985%
2025-03-04	13.1400	13.1400	13.1400	13.1400	+0.076%	30	374	-87.519%
2025-03-03	13.1300	13.1300	13.1300	13.1300	-23.884%	1	404	-87.510%
2025-02-27	17.8800	17.8800	16.8000	17.2500	-20.323%	12	405	-90.493%
2025-02-26	24.6000	24.6000	21.6500	21.6500	+12.760%	4	396	-92.425%
2025-02-25	19.9000	19.9000	19.2000	19.2000	-16.703%	3	396	-91.458%
2025-02-24	23.0000	23.0500	23.0000	23.0500	-11.855%	2	396	-92.885%
2025-02-21	27.3000	27.3000	25.8000	26.1500	-14.206%	32	396	-93.728%
2025-02-20	26.0000	30.4800	26.0000	30.4800	+2.626%	45	396	-94.619%
2025-02-19	26.6400	30.5400	26.6400	29.7000	+22.474%	38	366	-94.478%
2025-02-18	23.9200	24.2500	23.9200	24.2500	+31.223%	11	335	-93.237%
2025-02-14	17.5100	18.4800	17.5100	18.4800	+19.612%	10	320	-91.126%
2025-02-11	15.4000	15.4500	15.4000	15.4500	+20.703%	2	320	-89.385%
2025-02-07	12.8000	12.8000	12.8000	12.8000	+61.412%	2	319	-87.188%
2025-01-31	7.9300	7.9300	7.9300	7.9300	-8.005%	20	320	-79.319%
2025-01-27	8.6200	8.6200	8.6200	8.6200	-15.074%	10	310	-80.974%
2025-01-22	10.1500	10.1500	10.1500	10.1500	+18.298%	1	320	-83.842%
2025-01-17	8.5800	8.5800	8.5800	8.5800	+2.509%	12	325	-80.886%
2025-01-13	8.3700	8.3700	8.3700	8.3700	-26.772%	1	325	-80.406%
2025-01-06	11.9000	11.9000	11.4100	11.4300	+41.460%	8	326	-85.652%
2024-12-31	8.0900	8.0900	8.0800	8.0800	-24.415%	12	318	-79.703%
2024-12-24	10.6900	10.6900	10.6900	10.6900	+10.548%	1	317	-84.659%
2024-12-20	9.6700	9.6700	9.6700	9.6700	+8.530%	10	317	-83.040%
2024-12-19	9.3100	9.3100	8.9100	8.9100	-13.913%	11	317	-81.594%
2024-12-18	10.3500	10.3500	10.3500	10.3500	0.000%	1	326	-84.155%
2024-12-17	10.3500	10.3500	10.3500	10.3500	-13.750%	10	327	-84.155%
2024-12-13	12.0000	12.0000	12.0000	12.0000	-22.078%	2	317	-86.333%
2024-12-05	15.4000	15.4000	15.4000	15.4000	-2.532%	2	316	-89.351%
2024-12-04	15.8000	15.8000	15.8000	15.8000	-3.186%	28	314	-89.620%
2024-12-02	15.5800	16.9500	15.5800	16.3200	+62.388%	24	314	-89.951%
2024-11-29	10.1400	10.1400	9.9700	10.0500	-2.805%	20	337	-83.682%
2024-11-22	10.3400	10.3400	10.3400	10.3400	+19.400%	20	327	-84.139%
2024-11-21	8.8500	8.8500	8.6000	8.6600	+20.278%	10	317	-81.062%
2024-11-20	7.2000	7.2000	7.2000	7.2000	-4.000%	5	318	-77.222%
2024-11-19	8.1900	8.1900	7.5000	7.5000	+22.150%	10	323	-78.133%
2024-11-18	5.2000	6.1400	5.2000	6.1400	+94.921%	8	318	-73.290%
2024-11-14	2.9600	3.1500	2.9600	3.1500	-32.979%	2	315	-47.937%
2024-11-11	4.8500	4.8500	4.7000	4.7000	+10.070%	229	317	-65.106%
2024-11-06	4.1000	4.2700	4.0000	4.2700	-34.809%	14	94	-61.593%
2024-11-05	6.5500	6.5500	6.5500	6.5500	-11.486%	1	83	-74.962%
2024-11-04	7.4000	7.4000	7.4000	7.4000	+3.497%	4	83	-77.838%
2024-11-01	7.1500	7.1500	7.1500	7.1500	-12.270%	2	83	-77.063%
2024-10-31	7.9000	8.1500	7.9000	8.1500	-22.010%	71	83	-79.877%
2024-10-30	10.4500	10.4500	10.4500	10.4500	-38.817%	1	12	-84.306%
2024-10-24	17.0800	17.0800	17.0800	17.0800	0.000%	1	11	-90.398%