Dark

SMCI20270115C64
SMCI Jan 15 2027 64.00 Call (SMCI270115C00064000)
option OPRA

EOD

Sep 17, 2026

1.94+74.775%(+0.83)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.5000	2.0700	1.5000	1.9400	+74.775%	32	960	0.000%
2026-09-16	1.2800	1.2800	1.1000	1.1100	-3.478%	30	960	+74.775%
2026-09-15	1.4100	1.4100	1.1500	1.1500	-17.857%	34	948	+68.696%
2026-09-14	1.5400	1.5700	1.4000	1.4000	-33.649%	63	921	+38.571%
2026-09-11	1.8700	2.1200	1.8700	2.1100	-1.402%	45	881	-8.057%
2026-09-09	2.1000	2.1900	2.1000	2.1400	-11.203%	12	878	-9.346%
2026-09-08	2.5500	2.6200	2.4000	2.4100	+6.637%	180	880	-19.502%
2026-09-04	1.9300	2.2600	1.9300	2.2600	+66.176%	5	858	-14.159%
2026-09-01	1.3600	1.3600	1.3600	1.3600	-20.000%	5	858	+42.647%
2026-08-31	1.7000	1.7000	1.7000	1.7000	-18.269%	2	858	+14.118%
2026-08-27	2.0800	2.0800	2.0800	2.0800	-7.556%	2	858	-6.731%
2026-08-25	2.1500	2.2500	2.1500	2.2500	+12.500%	2	858	-13.778%
2026-08-21	2.0000	2.0000	2.0000	2.0000	+11.111%	7	859	-3.000%
2026-08-20	1.7900	1.8000	1.7900	1.8000	-10.448%	2	866	+7.778%
2026-08-19	2.1200	2.1200	2.0100	2.0100	-4.739%	4	866	-3.483%
2026-08-18	2.0400	2.1100	2.0400	2.1100	-19.466%	4	866	-8.057%
2026-08-17	2.6200	2.6200	2.6200	2.6200	-20.606%	3	866	-25.954%
2026-08-14	3.3000	3.3000	3.3000	3.3000	+13.793%	10	863	-41.212%
2026-08-13	2.9000	2.9000	2.9000	2.9000	+45.000%	2	853	-33.103%
2026-08-12	2.4000	2.4000	2.0000	2.0000	+35.135%	9	853	-3.000%
2026-08-11	1.5400	1.5400	1.4800	1.4800	+28.696%	6	855	+31.081%
2026-07-31	1.1500	1.1500	1.1500	1.1500	+4.545%	6	851	+68.696%
2026-07-29	1.1000	1.1000	1.1000	1.1000	-23.611%	9	857	+76.364%
2026-07-27	1.2700	1.4400	1.2700	1.4400	-34.247%	6	865	+34.722%
2026-07-22	2.1700	2.1900	2.1700	2.1900	+116.832%	17	869	-11.416%
2026-07-21	1.0100	1.0100	1.0100	1.0100	-29.861%	1	871	+92.079%
2026-07-08	1.4400	1.4400	1.4400	1.4400	-6.494%	1	871	+34.722%
2026-07-01	1.5400	1.5400	1.5400	1.5400	-10.983%	1	872	+25.974%
2026-06-29	1.6700	1.7300	1.6700	1.7300	-23.451%	9	873	+12.139%
2026-06-26	2.2600	2.2600	2.2600	2.2600	-9.237%	2	877	-14.159%
2026-06-25	2.6000	2.6000	2.4900	2.4900	-2.353%	2	875	-22.088%
2026-06-24	3.1000	3.1000	2.5500	2.5500	-19.558%	25	876	-23.922%
2026-06-23	3.2500	3.2500	3.1700	3.1700	-22.683%	8	866	-38.801%
2026-06-22	4.1000	4.1000	4.1000	4.1000	+82.222%	2	867	-52.683%
2026-06-18	2.1000	2.2500	2.0700	2.2500	+11.940%	23	870	-13.778%
2026-06-16	1.9900	2.0200	1.9000	2.0100	-10.268%	8	870	-3.483%
2026-06-15	2.3200	2.3200	2.2300	2.2400	+0.448%	27	908	-13.393%
2026-06-12	2.5400	2.5500	2.2300	2.2300	+7.212%	94	908	-13.004%
2026-06-11	2.2400	2.2400	2.0800	2.0800	-58.812%	7	908	-6.731%
2026-06-09	4.7500	5.0500	4.7500	5.0500	-19.200%	150	902	-61.584%
2026-06-08	5.7500	6.3500	5.7500	6.2500	+13.636%	5	901	-68.960%
2026-06-05	5.5200	5.5200	5.4500	5.5000	-29.487%	30	899	-64.727%
2026-06-03	7.7000	7.8000	7.7000	7.8000	-21.292%	2	895	-75.128%
2026-06-02	10.2300	10.2300	9.9100	9.9100	+14.566%	15	894	-80.424%
2026-06-01	8.6500	8.6500	8.6500	8.6500	+7.453%	1	891	-77.572%
2026-05-29	7.7100	9.0000	7.7100	8.0500	+33.058%	359	891	-75.901%
2026-05-28	6.0500	6.0500	6.0500	6.0500	+57.143%	1	600	-67.934%
2026-05-27	4.2500	4.2500	3.8500	3.8500	-6.098%	17	599	-49.610%
2026-05-26	3.7500	4.1500	3.6000	4.1000	+55.894%	13	596	-52.683%
2026-05-20	2.3900	2.6800	2.3900	2.6300	+46.111%	11	599	-26.236%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-3.226%	1	606	+7.778%
2026-05-18	1.8600	1.8600	1.8600	1.8600	-11.429%	1	606	+4.301%
2026-05-15	2.1000	2.1000	2.1000	2.1000	-6.667%	1	606	-7.619%
2026-05-12	2.2500	2.2500	2.2500	2.2500	-28.571%	1	606	-13.778%
2026-05-11	3.1500	3.1500	3.1500	3.1500	+36.957%	1	606	-38.413%
2026-05-06	2.3000	2.3000	2.3000	2.3000	+43.750%	1	608	-15.652%
2026-05-05	1.6000	1.6000	1.6000	1.6000	+3.896%	1	608	+21.250%
2026-04-28	1.5400	1.5400	1.5400	1.5400	-22.222%	1	609	+25.974%
2026-04-24	1.9800	1.9800	1.9800	1.9800	+47.761%	1	609	-2.020%
2026-04-23	1.3400	1.3400	1.3400	1.3400	-18.293%	1	609	+44.776%
2026-04-22	1.6200	1.6400	1.6200	1.6400	+11.565%	3	609	+18.293%
2026-04-17	1.4700	1.4700	1.4700	1.4700	+1.379%	2	606	+31.973%
2026-04-14	1.2300	1.4500	1.2000	1.4500	+45.000%	21	605	+33.793%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-0.990%	1	606	+94.000%
2026-04-08	1.0100	1.0100	1.0100	1.0100	+8.602%	1	606	+92.079%
2026-04-07	0.9300	0.9300	0.9300	0.9300	-2.105%	1	605	+108.602%
2026-04-06	0.9500	0.9500	0.9500	0.9500	-17.391%	3	605	+104.211%
2026-03-27	1.1500	1.1500	1.1500	1.1500	-11.538%	10	605	+68.696%
2026-03-25	1.3000	1.3000	1.3000	1.3000	+21.495%	1	605	+49.231%
2026-03-24	1.0700	1.0700	1.0700	1.0700	+5.941%	7	605	+81.308%
2026-03-23	1.0100	1.0100	1.0100	1.0100	-48.205%	20	612	+92.079%
2026-03-19	1.9500	1.9500	1.9500	1.9500	-7.143%	1	612	-0.513%
2026-03-13	2.1000	2.1000	2.1000	2.1000	-11.765%	3	613	-7.619%
2026-03-10	2.3800	2.3800	2.3800	2.3800	-7.393%	10	616	-18.487%
2026-03-06	2.5100	2.6100	2.5100	2.5700	+4.898%	188	622	-24.514%
2026-03-04	2.4500	2.4500	2.4500	2.4500	-6.489%	3	481	-20.816%
2026-02-27	2.5200	2.6500	2.5200	2.6200	+9.167%	122	478	-25.954%
2026-02-26	2.5000	2.5000	2.3700	2.4000	-9.774%	22	453	-19.167%
2026-02-25	2.5800	2.6600	2.5800	2.6600	+18.750%	70	446	-27.068%
2026-02-18	2.2400	2.2400	2.2400	2.2400	-29.781%	1	446	-13.393%
2026-02-11	3.3700	3.3700	3.1900	3.1900	+20.377%	31	446	-39.185%
2026-02-05	2.6500	2.6500	2.6500	2.6500	-33.750%	1	424	-26.792%
2026-02-04	3.8000	4.0000	3.8000	4.0000	+58.730%	3	425	-51.500%
2026-02-03	2.5200	2.5200	2.5200	2.5200	-11.268%	5	426	-23.016%
2026-02-02	2.7500	2.8400	2.7500	2.8400	+1.429%	8	426	-31.690%
2026-01-30	2.8000	2.8000	2.8000	2.8000	-8.197%	1	420	-30.714%
2026-01-28	3.0500	3.0500	3.0500	3.0500	+1.667%	1	420	-36.393%
2026-01-27	3.0000	3.0000	3.0000	3.0000	0.000%	3	420	-35.333%
2026-01-26	3.0000	3.0000	3.0000	3.0000	-6.542%	2	417	-35.333%
2026-01-23	3.2100	3.2100	3.2100	3.2100	-5.865%	10	415	-39.564%
2026-01-16	3.0000	3.4100	3.0000	3.4100	+34.252%	25	417	-43.109%
2026-01-15	2.5200	2.5400	2.5200	2.5400	-12.414%	40	417	-23.622%
2026-01-02	2.8600	2.9000	2.8600	2.9000	+18.367%	5	411	-33.103%
2025-12-30	2.4500	2.4500	2.4500	2.4500	-2.390%	1	408	-20.816%
2025-12-29	2.4600	2.5100	2.4600	2.5100	-6.343%	3	409	-22.709%
2025-12-19	2.6800	2.6800	2.6800	2.6800	-6.944%	4	407	-27.612%
2025-12-17	2.8800	2.8800	2.8800	2.8800	-10.836%	1	407	-32.639%
2025-12-15	3.1700	3.2300	3.1700	3.2300	-24.000%	3	407	-39.938%
2025-12-10	4.2500	4.2500	4.2500	4.2500	-1.163%	1	407	-54.353%
2025-12-09	4.3000	4.3000	4.3000	4.3000	+7.500%	6	407	-54.884%
2025-11-24	4.0000	4.0000	4.0000	4.0000	-16.318%	1	413	-51.500%
2025-11-19	4.8100	4.8100	4.7800	4.7800	-7.184%	6	413	-59.414%
2025-11-13	5.1500	5.1500	5.1500	5.1500	-33.548%	6	408	-62.330%
2025-11-06	7.8500	7.8500	7.7500	7.7500	-15.761%	21	402	-74.968%
2025-11-05	9.2000	9.2000	9.2000	9.2000	-17.930%	1	401	-78.913%
2025-11-04	11.2100	11.2100	11.2100	11.2100	-15.396%	1	401	-82.694%
2025-10-30	13.2500	13.2500	13.2500	13.2500	-8.621%	1	401	-85.358%
2025-10-29	14.5000	14.5000	14.5000	14.5000	-3.333%	1	400	-86.621%
2025-10-16	15.0000	15.0000	15.0000	15.0000	-2.344%	2	400	-87.067%
2025-10-13	15.3600	15.3600	15.3600	15.3600	+5.931%	1	398	-87.370%
2025-10-07	14.5000	14.5000	14.5000	14.5000	+0.694%	1	399	-86.621%
2025-10-06	13.7500	14.9500	13.7500	14.4000	+17.073%	3	399	-86.528%
2025-10-03	12.3000	12.3000	12.3000	12.3000	-3.150%	5	401	-84.228%
2025-10-02	12.7000	12.7000	12.7000	12.7000	+15.982%	2	406	-84.724%
2025-10-01	10.9500	10.9500	10.9500	10.9500	+15.263%	10	404	-82.283%
2025-09-24	9.5500	9.5500	9.5000	9.5000	+2.151%	2	411	-79.579%
2025-09-23	9.3000	9.3000	9.3000	9.3000	-4.124%	5	411	-79.140%
2025-09-22	9.3500	9.7000	9.2500	9.7000	+16.168%	12	414	-80.000%
2025-09-19	8.3500	8.3500	8.3500	8.3500	-1.183%	2	419	-76.766%
2025-09-18	7.9000	8.4500	7.9000	8.4500	+7.643%	8	419	-77.041%
2025-09-17	7.8500	7.8500	7.8500	7.8500	-2.484%	1	412	-75.287%
2025-09-16	8.0500	8.0500	8.0500	8.0500	+0.625%	1	412	-75.901%
2025-09-12	8.0500	8.0500	8.0000	8.0000	+42.857%	6	411	-75.750%
2025-09-08	5.6000	5.6000	5.6000	5.6000	-0.885%	1	407	-65.357%
2025-09-05	5.6500	5.6500	5.6500	5.6500	-26.432%	2	408	-65.664%
2025-08-25	7.6800	7.6800	7.6800	7.6800	+1.053%	1	408	-74.740%
2025-08-19	8.0000	8.0000	7.6000	7.6000	-15.462%	3	408	-74.474%
2025-08-18	8.9900	8.9900	8.9900	8.9900	+7.024%	2	408	-78.420%
2025-08-15	8.4000	8.4000	8.4000	8.4000	-3.002%	2	406	-76.905%
2025-08-14	8.6600	8.6600	8.6600	8.6600	-5.148%	1	406	-77.598%
2025-08-08	9.1300	9.1300	9.1300	9.1300	-5.389%	1	407	-78.751%
2025-08-06	11.0700	11.0700	9.4700	9.6500	-44.220%	45	407	-79.896%
2025-08-05	18.0000	18.0000	17.3000	17.3000	-8.223%	2	390	-88.786%
2025-07-29	19.0000	19.0000	18.8500	18.8500	+4.722%	6	389	-89.708%
2025-07-28	18.0000	18.0000	18.0000	18.0000	+23.967%	1	384	-89.222%
2025-07-25	14.5200	14.5200	14.5200	14.5200	+3.272%	1	384	-86.639%
2025-07-21	14.0600	14.0600	14.0600	14.0600	-8.464%	7	383	-86.202%
2025-07-16	15.1000	15.3600	15.1000	15.3600	+5.205%	8	387	-87.370%
2025-07-10	14.6000	14.6000	14.6000	14.6000	-5.806%	4	392	-86.712%
2025-06-30	15.0000	15.5000	15.0000	15.5000	+5.085%	3	392	-87.484%
2025-06-26	14.7300	14.7500	14.7300	14.7500	+14.697%	101	389	-86.847%
2025-06-18	12.8700	12.8900	12.7700	12.8600	+11.150%	90	385	-84.914%
2025-06-17	11.5700	11.5700	11.5700	11.5700	-2.855%	10	385	-83.232%
2025-06-16	11.8900	11.9300	11.8500	11.9100	+11.308%	12	385	-83.711%
2025-06-13	10.7000	10.7000	10.7000	10.7000	-11.570%	20	391	-81.869%
2025-06-12	12.1000	12.1000	12.1000	12.1000	+8.036%	1	381	-83.967%
2025-05-29	11.1500	11.2000	11.1500	11.2000	-9.091%	2	381	-82.679%
2025-05-27	12.2200	12.3200	12.2200	12.3200	+5.389%	3	381	-84.253%
2025-05-22	11.6900	11.6900	11.6900	11.6900	-13.407%	6	381	-83.405%
2025-05-15	13.0500	13.5000	12.7900	13.5000	+48.026%	7	384	-85.630%
2025-05-13	7.6500	9.1400	7.6500	9.1200	+28.451%	17	388	-78.728%
2025-05-06	7.1000	7.1000	7.1000	7.1000	+6.767%	1	389	-72.676%
2025-05-01	6.6500	6.6500	6.6500	6.6500	+8.130%	10	389	-70.827%
2025-04-30	5.5000	6.1500	5.5000	6.1500	-29.714%	8	389	-68.455%
2025-04-29	8.7500	8.7500	8.7500	8.7500	+50.862%	1	396	-77.829%
2025-04-21	5.8000	5.8000	5.8000	5.8000	-18.079%	2	395	-66.552%
2025-04-16	7.3000	7.3000	7.0800	7.0800	-11.610%	10	395	-72.599%
2025-04-08	8.4500	8.5500	8.0100	8.0100	-1.718%	27	393	-75.780%
2025-04-07	8.1500	8.1500	8.1500	8.1500	-11.413%	125	397	-76.196%
2025-04-02	9.2000	9.2000	9.2000	9.2000	+6.358%	1	272	-78.913%
2025-03-28	8.8200	8.8200	8.6500	8.6500	-6.080%	24	272	-77.572%
2025-03-27	9.7500	9.7500	9.2100	9.2100	-31.011%	2	267	-78.936%
2025-03-14	13.3500	13.3500	13.3500	13.3500	+22.815%	2	266	-85.468%
2025-03-04	10.8700	10.8700	10.8700	10.8700	-17.652%	2	266	-82.153%
2025-02-28	13.2000	13.2000	13.2000	13.2000	-10.569%	2	268	-85.303%
2025-02-27	15.7100	15.7100	14.7600	14.7600	-33.663%	15	268	-86.856%
2025-02-24	22.1000	22.2500	22.1000	22.2500	-22.311%	4	258	-91.281%
2025-02-20	23.5300	28.6400	23.5300	28.6400	+10.707%	12	257	-93.226%
2025-02-19	25.0700	31.4500	24.2500	25.8700	+13.664%	57	257	-92.501%
2025-02-18	21.5000	22.9500	21.5000	22.7600	+38.359%	7	264	-91.476%
2025-02-14	16.5600	16.5600	16.4500	16.4500	+36.969%	4	265	-88.207%
2025-02-13	12.0100	12.0100	12.0100	12.0100	-14.398%	1	265	-83.847%
2025-02-10	12.3300	14.0300	12.3300	14.0300	+32.483%	48	265	-86.172%
2025-02-07	10.4500	10.5900	10.4500	10.5900	+7.841%	12	264	-81.681%
2025-02-06	9.7300	9.8200	9.6000	9.8200	+18.742%	90	265	-80.244%
2025-02-05	8.0900	8.2800	7.9500	8.2700	+15.021%	81	265	-76.542%
2025-02-04	7.2000	7.2000	7.1700	7.1900	+2.714%	81	185	-73.018%
2025-01-30	7.1000	7.1000	7.0000	7.0000	-3.846%	12	137	-72.286%
2025-01-17	7.2800	7.2800	7.2800	7.2800	-4.961%	2	128	-73.352%
2025-01-16	7.6600	7.6600	7.6600	7.6600	-9.882%	1	128	-74.674%
2025-01-03	8.5000	8.5000	8.5000	8.5000	+21.777%	2	128	-77.176%
2025-01-02	6.9800	6.9800	6.9800	6.9800	-5.676%	3	129	-72.206%
2024-12-31	7.4000	7.4000	7.4000	7.4000	-2.632%	1	132	-73.784%
2024-12-30	7.6000	7.6000	7.6000	7.6000	-7.317%	1	132	-74.474%
2024-12-27	7.9000	8.2000	7.9000	8.2000	-12.859%	4	132	-76.341%
2024-12-24	9.4100	9.4100	9.4100	9.4100	+17.625%	30	131	-79.384%
2024-12-20	8.0000	8.0000	8.0000	8.0000	-8.046%	30	131	-75.750%
2024-12-18	8.7000	8.7000	8.7000	8.7000	-18.692%	1	121	-77.701%
2024-12-13	10.4900	10.7000	10.4900	10.7000	-6.957%	10	121	-81.869%
2024-12-11	11.5000	11.5000	11.5000	11.5000	-14.815%	1	117	-83.130%
2024-12-10	13.5000	13.5000	13.5000	13.5000	-23.339%	2	117	-85.630%
2024-12-09	17.6100	17.6100	17.6100	17.6100	+25.786%	30	116	-88.984%
2024-12-05	14.0000	14.0000	14.0000	14.0000	-16.667%	2	86	-86.143%
2024-12-03	16.8000	16.8000	16.8000	16.8000	+86.667%	1	84	-88.452%
2024-11-29	9.1400	9.1400	9.0000	9.0000	-13.043%	22	85	-78.444%
2024-11-22	9.2500	10.3500	9.2500	10.3500	+32.692%	24	82	-81.256%
2024-11-21	7.8000	7.8000	7.8000	7.8000	+87.952%	10	80	-75.128%
2024-11-12	4.1500	4.1500	4.1500	4.1500	-9.190%	20	80	-53.253%
2024-11-08	4.5700	4.5700	4.5700	4.5700	+25.205%	2	100	-57.549%
2024-11-06	3.6000	3.6500	3.6000	3.6500	-38.136%	8	101	-46.849%
2024-11-01	6.7000	6.7000	5.9000	5.9000	-17.827%	148	107	-67.119%
2024-10-31	7.8000	7.8000	6.8000	7.1800	-25.208%	26	63	-72.981%
2024-10-30	9.2000	10.8000	8.7000	9.6000	-40.000%	12	62	-79.792%
2024-10-21	16.0000	16.0000	16.0000	16.0000	-0.125%	3	61	-87.875%
2024-10-07	15.5000	16.0200	15.5000	16.0200	+29.717%	42	61	-87.890%
2024-10-04	12.3500	12.3500	12.3500	12.3500	+10.268%	2	21	-84.291%
2024-10-01	11.0500	11.2000	10.9200	11.2000	0.000%	10	20	-82.679%