Dark

SMCI20270115C58
SMCI Jan 15 2027 58.00 Call (SMCI270115C00058000)
option OPRA

EOD

Sep 17, 2026

2.66+67.296%(+1.07)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7200	2.7200	2.6400	2.6600	+67.296%	93	2,072	0.000%
2026-09-15	2.0000	2.0000	1.5900	1.5900	-22.816%	14	1,983	+67.296%
2026-09-14	1.9500	2.0600	1.9500	2.0600	-22.264%	2	1,974	+29.126%
2026-09-11	2.5100	2.6500	2.5100	2.6500	+10.879%	7	1,973	+0.377%
2026-09-10	2.4400	2.4400	2.3700	2.3900	-7.722%	15	1,969	+11.297%
2026-09-09	2.9100	2.9100	2.5900	2.5900	-19.063%	1,835	1,957	+2.703%
2026-09-08	3.3500	3.4500	3.2000	3.2000	+23.077%	39	2,417	-16.875%
2026-09-04	2.6000	2.6000	2.6000	2.6000	+40.541%	1	2,400	+2.308%
2026-09-01	1.8500	1.8500	1.8500	1.8500	-17.778%	6	2,400	+43.784%
2026-08-31	2.2800	2.2800	2.2200	2.2500	-14.773%	21	2,399	+18.222%
2026-08-27	2.6400	2.6400	2.6400	2.6400	+25.118%	1	2,380	+0.758%
2026-08-24	1.9800	2.1100	1.9400	2.1100	-27.986%	6	2,380	+26.066%
2026-08-20	2.9300	2.9300	2.9300	2.9300	+10.985%	3	2,380	-9.215%
2026-08-18	2.7700	2.7800	2.6400	2.6400	-33.165%	24	2,380	+0.758%
2026-08-14	4.1500	4.1500	3.9500	3.9500	-16.842%	16	2,379	-32.658%
2026-08-13	4.7000	4.7500	4.7000	4.7500	+74.632%	55	2,368	-44.000%
2026-08-12	2.6900	2.7200	2.4100	2.7200	+28.910%	13	2,317	-2.206%
2026-08-11	2.0600	2.1100	2.0600	2.1100	-8.261%	3	2,323	+26.066%
2026-08-10	2.3000	2.3000	2.3000	2.3000	+2.222%	1	2,325	+15.652%
2026-08-04	1.8500	2.2500	1.8500	2.2500	+66.667%	11	2,325	+18.222%
2026-07-29	1.3500	1.3500	1.3500	1.3500	-23.729%	20	2,327	+97.037%
2026-07-27	1.8700	1.8700	1.7700	1.7700	-23.043%	4	2,327	+50.282%
2026-07-24	2.3000	2.3000	2.3000	2.3000	-7.258%	16	2,324	+15.652%
2026-07-23	2.4800	2.4800	2.4800	2.4800	-11.744%	2	2,324	+7.258%
2026-07-22	2.8100	2.8100	2.8100	2.8100	+41.206%	300	2,324	-5.338%
2026-07-09	2.0000	2.0000	1.9900	1.9900	-0.500%	2	2,024	+33.668%
2026-07-02	2.2100	2.2100	2.0000	2.0000	0.000%	11	2,025	+33.000%
2026-07-01	2.0100	2.0100	1.9900	2.0000	-18.367%	12	2,025	+33.000%
2026-06-29	2.2500	2.4500	2.2500	2.4500	-5.769%	206	2,013	+8.571%
2026-06-26	2.7200	2.7200	2.6000	2.6000	-14.754%	44	1,809	+2.308%
2026-06-25	3.1000	3.2000	3.0000	3.0500	-11.594%	406	1,769	-12.787%
2026-06-24	3.4500	3.7000	3.4500	3.4500	-21.591%	158	1,489	-22.899%
2026-06-22	4.4000	4.4000	4.4000	4.4000	+71.206%	8	1,370	-39.545%
2026-06-18	2.6300	2.6300	2.5700	2.5700	-10.140%	9	1,362	+3.502%
2026-06-15	2.8600	2.8600	2.8600	2.8600	+0.351%	4	1,362	-6.993%
2026-06-12	3.1000	3.1000	2.7000	2.8500	+1.786%	91	1,362	-6.667%
2026-06-11	2.8500	2.8500	2.8000	2.8000	-3.114%	8	1,362	-5.000%
2026-06-10	4.2000	4.2000	2.8900	2.8900	-49.298%	9	1,362	-7.958%
2026-06-09	5.7000	5.7000	5.7000	5.7000	-29.368%	2	1,367	-53.333%
2026-06-08	7.5000	8.0700	7.4000	8.0700	+24.154%	6	1,367	-67.038%
2026-06-05	8.2000	8.2000	6.5000	6.5000	-30.851%	466	1,364	-59.077%
2026-06-03	11.1000	11.2000	9.4000	9.4000	-16.071%	212	1,020	-71.702%
2026-06-02	10.9500	11.5000	10.9500	11.2000	+10.672%	106	926	-76.250%
2026-06-01	9.8500	10.1200	9.8500	10.1200	+2.741%	106	822	-73.715%
2026-05-29	9.8500	9.8500	9.8500	9.8500	+36.050%	3	824	-72.995%
2026-05-28	7.2400	7.2400	7.2400	7.2400	+43.366%	5	824	-63.260%
2026-05-27	5.0500	5.0500	5.0500	5.0500	+3.061%	2	824	-47.327%
2026-05-26	4.3700	4.9000	4.3700	4.9000	+28.609%	23	824	-45.714%
2026-05-22	3.5500	3.8100	3.5500	3.8100	+1.600%	13	833	-30.184%
2026-05-08	3.7500	3.7500	3.7500	3.7500	+13.636%	5	838	-29.067%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+69.231%	5	838	-19.394%
2026-05-05	2.0900	2.0900	1.9500	1.9500	-13.717%	40	833	+36.410%
2026-04-24	2.2100	2.2600	2.2100	2.2600	+43.038%	3	823	+17.699%
2026-04-23	1.5400	1.5900	1.5400	1.5800	-21.000%	45	820	+68.354%
2026-04-22	1.9300	2.0000	1.9200	2.0000	+1.010%	9	776	+33.000%
2026-04-21	2.1000	2.1500	1.9600	1.9800	+2.062%	410	518	+34.343%
2026-04-17	1.9300	1.9400	1.9300	1.9400	+7.778%	5	518	+37.113%
2026-04-15	1.8000	1.8000	1.8000	1.8000	+30.435%	1	518	+47.778%
2026-04-10	1.3800	1.3800	1.3800	1.3800	+10.400%	1	519	+92.754%
2026-04-09	1.2500	1.2500	1.2500	1.2500	+8.696%	1	520	+112.800%
2026-03-24	1.1500	1.1500	1.1500	1.1500	-3.361%	30	519	+131.304%
2026-03-23	1.0000	1.2300	1.0000	1.1900	-7.031%	3	539	+123.529%
2026-03-20	1.1100	1.3400	1.1100	1.2800	-56.610%	28	539	+107.813%
2026-03-11	3.0300	3.0300	2.9500	2.9500	-10.606%	10	516	-9.831%
2026-02-19	3.3000	3.3000	3.3000	3.3000	+17.857%	1	516	-19.394%
2026-02-18	2.8000	2.8000	2.8000	2.8000	-18.841%	30	516	-5.000%
2026-02-11	3.5000	3.5000	3.4500	3.4500	-13.750%	41	486	-22.899%
2026-02-06	4.0000	4.0000	4.0000	4.0000	+2.564%	1	526	-33.500%
2026-02-04	3.9000	3.9000	3.9000	3.9000	+18.182%	1	525	-31.795%
2026-01-16	3.3000	3.3000	3.3000	3.3000	+23.596%	2	525	-19.394%
2026-01-13	2.5900	2.6700	2.5900	2.6700	-16.038%	3	525	-0.375%
2026-01-05	3.1500	3.1800	3.1500	3.1800	-7.826%	28	523	-16.352%
2025-12-22	3.4500	3.4500	3.4500	3.4500	-5.479%	19	523	-22.899%
2025-12-19	3.2000	3.6500	3.2000	3.6500	-28.008%	10	530	-27.123%
2025-12-08	5.0500	5.0700	5.0500	5.0700	+1.400%	4	536	-47.535%
2025-12-05	5.0000	5.0000	5.0000	5.0000	0.000%	2	536	-46.800%
2025-11-24	4.9000	5.0000	4.9000	5.0000	-10.555%	11	538	-46.800%
2025-11-19	5.5900	5.5900	5.5900	5.5900	-0.534%	5	534	-52.415%
2025-11-17	6.1000	6.1000	5.6200	5.6200	-5.546%	6	539	-52.669%
2025-11-13	5.9500	5.9500	5.9500	5.9500	-15.000%	2	535	-55.294%
2025-11-12	7.0000	7.0000	7.0000	7.0000	-7.895%	33	533	-62.000%
2025-11-11	7.5000	7.6000	7.5000	7.6000	-6.748%	51	500	-65.000%
2025-11-07	8.0900	8.1500	7.4500	8.1500	-9.444%	34	500	-67.362%
2025-11-06	9.0000	9.0000	9.0000	9.0000	-39.189%	1	500	-70.444%
2025-11-03	15.2600	15.2600	14.8000	14.8000	+3.860%	2	500	-82.027%
2025-10-31	14.2500	14.2500	14.2500	14.2500	-10.095%	1	500	-81.333%
2025-10-29	15.8500	15.8500	15.8500	15.8500	-0.252%	1	500	-83.218%
2025-10-22	15.8900	15.8900	15.8900	15.8900	-1.914%	1	501	-83.260%
2025-10-21	16.2000	16.2000	16.2000	16.2000	-7.955%	2	501	-83.580%
2025-10-20	17.1000	17.7000	17.1000	17.6000	+14.286%	64	502	-84.886%
2025-10-17	15.4000	15.4000	15.4000	15.4000	-5.521%	1	447	-82.727%
2025-10-16	17.2600	17.2600	16.3000	16.3000	+2.194%	2	446	-83.681%
2025-10-15	16.4100	16.4100	15.9500	15.9500	-3.333%	2	445	-83.323%
2025-10-14	16.5000	16.5000	16.5000	16.5000	+3.643%	5	445	-83.879%
2025-10-10	18.6200	19.2000	15.9200	15.9200	-17.811%	6	440	-83.291%
2025-10-09	18.8000	19.3700	18.6300	19.3700	-0.155%	23	438	-86.267%
2025-10-08	17.2000	19.4000	17.2000	19.4000	+18.293%	41	419	-86.289%
2025-10-07	18.0500	18.1000	16.1500	16.4000	+0.613%	55	390	-83.780%
2025-10-06	15.9000	16.7000	15.9000	16.3000	+26.848%	102	390	-83.681%
2025-10-01	12.8500	12.8500	12.8500	12.8500	+28.500%	10	362	-79.300%
2025-09-18	10.0000	10.0000	10.0000	10.0000	+9.890%	5	353	-73.400%
2025-09-17	9.1000	9.1000	9.1000	9.1000	+1.336%	3	358	-70.769%
2025-09-15	8.9800	8.9800	8.9800	8.9800	+17.386%	10	355	-70.379%
2025-09-09	7.6500	7.6500	7.6500	7.6500	-1.923%	6	345	-65.229%
2025-08-29	7.8000	7.8000	7.8000	7.8000	-6.024%	2	345	-65.897%
2025-08-21	8.3000	8.3000	8.3000	8.3000	+0.728%	6	345	-67.952%
2025-08-20	8.1000	8.2400	8.1000	8.2400	-18.577%	7	345	-67.718%
2025-08-14	10.1200	10.1200	10.1200	10.1200	-4.528%	1	349	-73.715%
2025-08-13	10.6100	10.6100	10.6000	10.6000	+2.913%	7	349	-74.906%
2025-08-08	10.7000	10.7000	10.3000	10.3000	-17.600%	15	349	-74.175%
2025-08-07	12.5000	12.5000	12.5000	12.5000	+15.101%	8	352	-78.720%
2025-08-06	12.0000	12.0000	10.8400	10.8600	-46.660%	28	344	-75.506%
2025-08-04	20.4200	20.4200	20.3500	20.3600	+5.656%	18	323	-86.935%
2025-08-01	19.2700	19.2700	19.2700	19.2700	-4.604%	1	313	-86.196%
2025-07-31	22.2800	22.2800	20.2000	20.2000	-8.804%	10	312	-86.832%
2025-07-30	22.1500	22.1500	22.1500	22.1500	+8.313%	1	307	-87.991%
2025-07-29	20.9900	20.9900	20.4500	20.4500	+2.558%	8	307	-86.993%
2025-07-28	18.7500	20.2300	18.7500	19.9400	+11.086%	21	314	-86.660%
2025-07-15	17.8000	17.9500	17.7500	17.9500	+12.047%	7	312	-85.181%
2025-06-30	16.0200	16.0200	16.0200	16.0200	+10.027%	1	314	-83.396%
2025-06-25	14.5600	14.5600	14.5600	14.5600	+17.895%	2	313	-81.731%
2025-06-24	12.0000	12.3500	12.0000	12.3500	+0.407%	3	313	-78.462%
2025-06-13	12.3000	12.3000	12.3000	12.3000	-8.346%	4	312	-78.374%
2025-06-11	13.4200	13.4200	13.4200	13.4200	-0.666%	2	314	-80.179%
2025-06-04	13.5100	13.5100	13.5100	13.5100	+3.130%	1	314	-80.311%
2025-05-27	13.1000	13.1000	13.1000	13.1000	+1.946%	5	313	-79.695%
2025-05-22	12.9000	12.9000	12.8500	12.8500	-23.054%	180	308	-79.300%
2025-05-16	16.7000	16.7000	16.7000	16.7000	+17.193%	2	368	-84.072%
2025-05-15	14.2500	14.2500	14.2500	14.2500	-9.178%	10	368	-81.333%
2025-05-14	14.5000	16.0000	14.5000	15.6900	+116.414%	232	368	-83.047%
2025-05-08	7.5000	7.5000	7.2500	7.2500	-24.479%	4	243	-63.310%
2025-04-25	9.6200	9.6200	9.6000	9.6000	+19.255%	114	243	-72.292%
2025-04-23	8.1500	8.1500	8.0500	8.0500	+16.667%	5	186	-66.957%
2025-04-22	6.6000	6.9000	6.6000	6.9000	-28.125%	4	186	-61.449%
2025-04-09	8.5000	9.6000	8.5000	9.6000	+2.674%	6	183	-72.292%
2025-04-08	9.3500	9.3500	9.3500	9.3500	+31.505%	2	178	-71.551%
2025-04-04	7.1100	7.1100	7.1100	7.1100	-25.158%	10	178	-62.588%
2025-03-31	9.5000	9.5000	9.5000	9.5000	-20.833%	4	173	-72.000%
2025-03-26	12.0000	12.0000	12.0000	12.0000	-9.297%	1	173	-77.833%
2025-03-24	13.2300	13.2300	13.2300	13.2300	-8.443%	3	173	-79.894%
2025-03-21	14.0000	14.4500	14.0000	14.4500	+7.037%	4	173	-81.592%
2025-03-19	13.5000	13.5000	13.5000	13.5000	-6.897%	2	174	-80.296%
2025-03-14	14.8000	14.8000	14.5000	14.5000	+7.407%	12	174	-81.655%
2025-03-11	13.5000	13.5000	13.5000	13.5000	+3.846%	1	169	-80.296%
2025-03-10	13.0000	13.0000	13.0000	13.0000	+7.349%	1	169	-79.538%
2025-03-06	12.0500	12.1100	12.0500	12.1100	-10.956%	3	169	-78.035%
2025-03-03	14.8000	14.8000	13.4500	13.6000	-4.225%	5	169	-80.441%
2025-02-28	13.0000	15.6600	13.0000	14.2000	-12.883%	50	168	-81.268%
2025-02-27	16.7000	17.9000	16.3000	16.3000	-22.010%	153	156	-83.681%
2025-02-26	22.4900	22.4900	20.9000	20.9000	+12.124%	36	99	-87.273%
2025-02-25	18.6400	18.6400	18.6400	18.6400	-21.582%	1	99	-85.730%
2025-02-24	21.4600	23.7700	21.4600	23.7700	-14.925%	8	99	-88.809%
2025-02-21	29.8000	29.8000	27.9400	27.9400	-6.399%	54	105	-90.480%
2025-02-20	27.7800	30.2500	26.4000	29.8500	+6.989%	14	78	-91.089%
2025-02-19	26.9000	33.2500	25.9000	27.9000	+10.451%	77	70	-90.466%
2025-02-18	22.8900	25.2600	22.8900	25.2600	+36.467%	8	43	-89.470%
2025-02-14	17.5100	18.5100	17.5100	18.5100	+25.918%	14	47	-85.629%
2025-02-13	14.2700	14.7000	14.2700	14.7000	+3.158%	13	47	-81.905%
2025-02-11	15.4500	15.4500	14.2500	14.2500	-13.689%	10	57	-81.333%
2025-02-10	13.5000	16.5100	13.5000	16.5100	+37.012%	5	62	-83.889%
2025-02-07	12.0500	12.0500	12.0500	12.0500	+42.604%	2	62	-77.925%
2025-01-31	8.7500	8.7500	8.4500	8.4500	+2.424%	6	62	-68.521%
2025-01-17	8.2500	8.2500	8.2500	8.2500	+5.364%	2	61	-67.758%
2025-01-02	7.8300	7.8300	7.8300	7.8300	-14.145%	3	61	-66.028%
2024-12-23	9.1200	9.1200	9.1200	9.1200	-3.696%	1	64	-70.833%
2024-12-20	9.4700	9.4700	9.4700	9.4700	-9.204%	10	63	-71.911%
2024-12-18	10.4300	10.4300	10.4300	10.4300	+4.824%	1	63	-74.497%
2024-12-17	9.9500	9.9500	9.9500	9.9500	-18.443%	1	64	-73.266%
2024-12-13	12.2000	12.2000	12.2000	12.2000	-6.298%	2	65	-78.197%
2024-12-12	13.0200	13.0200	13.0200	13.0200	+4.662%	1	65	-79.570%
2024-12-11	12.4400	12.4400	12.4400	12.4400	-15.374%	1	66	-78.617%
2024-12-10	14.7000	14.7000	14.7000	14.7000	-3.480%	1	66	-81.905%
2024-12-05	15.2300	15.2300	15.2300	15.2300	-3.669%	1	66	-82.534%
2024-12-04	14.7400	15.8100	14.7400	15.8100	+2.330%	3	67	-83.175%
2024-12-03	15.4500	15.4500	15.4500	15.4500	-8.957%	1	69	-82.783%
2024-12-02	16.9700	16.9700	16.9700	16.9700	+49.515%	6	69	-84.325%
2024-11-26	12.0000	12.0000	11.3500	11.3500	-15.172%	12	63	-76.564%
2024-11-25	13.3800	13.3800	13.3800	13.3800	+29.903%	2	52	-80.120%
2024-11-22	10.3000	10.3000	10.3000	10.3000	+35.526%	2	50	-74.175%
2024-11-21	7.6000	7.6000	7.6000	7.6000	+8.571%	1	52	-65.000%
2024-11-20	7.0000	7.0000	7.0000	7.0000	-9.091%	1	52	-62.000%
2024-11-19	7.0500	7.7000	7.0500	7.7000	+150.814%	6	51	-65.455%
2024-11-14	3.0800	3.0900	3.0700	3.0700	-20.260%	5	52	-13.355%
2024-11-13	3.9000	3.9000	3.8000	3.8500	-15.385%	6	52	-30.909%
2024-11-12	4.5500	4.5500	4.5500	4.5500	-6.186%	7	54	-41.538%
2024-11-11	4.8500	4.8500	4.8500	4.8500	-8.144%	1	48	-45.155%
2024-11-08	5.2300	5.2800	5.2300	5.2800	+27.229%	6	47	-49.621%
2024-11-06	4.2500	4.2500	4.1500	4.1500	-38.971%	5	47	-35.904%
2024-11-05	6.8000	6.8000	6.8000	6.8000	-1.734%	5	48	-60.882%
2024-11-04	7.5800	7.5800	6.9200	6.9200	-2.945%	11	43	-61.561%
2024-11-01	7.4900	7.5400	7.1300	7.1300	-31.442%	18	32	-62.693%
2024-10-30	10.8700	11.0500	10.1400	10.4000	-41.507%	67	26	-74.423%
2024-10-21	17.7800	17.7800	17.7800	17.7800	+3.252%	10	91	-85.039%
2024-10-18	17.2200	17.2200	17.2200	17.2200	-8.550%	8	81	-84.553%
2024-10-16	18.8300	18.8300	18.8300	18.8300	+7.970%	10	77	-85.874%
2024-10-11	17.4400	17.4400	17.4400	17.4400	+1.513%	2	67	-84.748%
2024-10-10	16.4500	17.1800	16.4500	17.1800	0.000%	20	67	-84.517%
2024-10-09	17.1800	17.1800	17.1800	17.1800	-1.151%	1	47	-84.517%
2024-10-07	17.4000	17.4000	17.3800	17.3800	+32.672%	2	48	-84.695%
2024-10-04	13.1000	13.1000	13.1000	13.1000	+5.305%	4	47	-79.695%
2024-10-01	13.3900	13.3900	12.1000	12.4400	0.000%	45	45	-78.617%