Dark

SMCI20270115C66
SMCI Jan 15 2027 66.00 Call (SMCI270115C00066000)
option OPRA

EOD

Sep 17, 2026

1.75+52.174%(+0.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8200	1.8200	1.7500	1.7500	+52.174%	5	968	0.000%
2026-09-16	1.1900	1.1900	1.1500	1.1500	+6.481%	106	964	+52.174%
2026-09-15	1.1500	1.1500	1.0800	1.0800	-22.857%	5	864	+62.037%
2026-09-14	1.4500	1.4500	1.4000	1.4000	-27.461%	9	860	+25.000%
2026-09-11	1.7000	1.9300	1.7000	1.9300	+22.152%	5	863	-9.326%
2026-09-10	1.5800	1.5800	1.5800	1.5800	-18.974%	1	860	+10.759%
2026-09-09	1.9500	1.9500	1.9500	1.9500	-12.556%	2	860	-10.256%
2026-09-08	2.3000	2.4000	2.2300	2.2300	+40.252%	151	859	-21.525%
2026-09-04	1.5900	1.5900	1.5900	1.5900	+28.226%	2	858	+10.063%
2026-09-03	1.2400	1.2400	1.2400	1.2400	-1.587%	2	858	+41.129%
2026-09-02	1.2600	1.2600	1.2600	1.2600	-3.077%	4	858	+38.889%
2026-09-01	1.2400	1.3000	1.2400	1.3000	-31.579%	6	858	+34.615%
2026-08-27	1.8600	1.9000	1.8600	1.9000	+1.604%	3	858	-7.895%
2026-08-26	1.8700	1.8700	1.8700	1.8700	-5.076%	6	857	-6.417%
2026-08-25	1.9500	1.9700	1.9500	1.9700	+42.754%	7	857	-11.168%
2026-08-24	1.3800	1.3800	1.3800	1.3800	-24.176%	10	855	+26.812%
2026-08-20	1.8200	1.8200	1.8200	1.8200	-6.186%	1	855	-3.846%
2026-08-19	1.9500	1.9500	1.9400	1.9400	+7.778%	4	855	-9.794%
2026-08-18	1.8000	1.8000	1.8000	1.8000	-25.311%	4	854	-2.778%
2026-08-17	2.4100	2.4100	2.4100	2.4100	-33.241%	100	854	-27.386%
2026-08-13	2.5000	3.6100	2.5000	3.6100	+93.048%	25	754	-51.524%
2026-08-12	1.9100	1.9100	1.7000	1.8700	+38.519%	29	759	-6.417%
2026-08-11	1.4100	1.4100	1.3500	1.3500	-25.824%	19	783	+29.630%
2026-08-10	1.8200	1.8200	1.8200	1.8200	+32.847%	1	768	-3.846%
2026-08-07	1.3700	1.3700	1.3700	1.3700	-2.143%	2	767	+27.737%
2026-08-04	1.4000	1.4000	1.4000	1.4000	+22.807%	1	767	+25.000%
2026-08-03	1.1400	1.1400	1.1400	1.1400	-12.308%	30	767	+53.509%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-36.275%	1	767	+34.615%
2026-07-23	2.0400	2.0400	2.0400	2.0400	+18.605%	1	768	-14.216%
2026-07-22	2.0400	2.0400	1.7200	1.7200	+89.011%	11	768	+1.744%
2026-07-16	0.9100	0.9100	0.9100	0.9100	-38.514%	10	766	+92.308%
2026-07-10	1.4800	1.4800	1.4800	1.4800	-20.000%	1	766	+18.243%
2026-06-30	1.8500	1.8500	1.8500	1.8500	+23.333%	3	767	-5.405%
2026-06-29	1.6200	1.6200	1.5000	1.5000	-22.280%	27	766	+16.667%
2026-06-26	2.0900	2.0900	1.9300	1.9300	-18.565%	10	766	-9.326%
2026-06-25	2.3200	2.4300	2.3200	2.3700	-5.200%	30	762	-26.160%
2026-06-24	2.6200	2.6200	2.4500	2.5000	-16.667%	20	773	-30.000%
2026-06-23	2.9900	3.0500	2.9900	3.0000	-24.051%	35	756	-41.667%
2026-06-22	3.2000	3.9500	3.1200	3.9500	+88.095%	47	752	-55.696%
2026-06-18	1.8800	2.1400	1.8800	2.1000	+17.318%	28	766	-16.667%
2026-06-17	1.8000	1.8000	1.7900	1.7900	+0.562%	2	766	-2.235%
2026-06-16	1.8600	1.8600	1.7700	1.7800	-14.423%	30	766	-1.685%
2026-06-15	2.1700	2.2100	2.0700	2.0800	-0.478%	40	766	-15.865%
2026-06-12	2.3700	2.3700	2.0900	2.0900	-1.415%	9	766	-16.268%
2026-06-11	1.8500	2.1200	1.8500	2.1200	-3.636%	11	766	-17.453%
2026-06-10	2.5500	2.5500	2.2000	2.2000	-65.079%	11	766	-20.455%
2026-06-08	5.5000	6.3000	5.5000	6.3000	+18.868%	18	756	-72.222%
2026-06-05	5.3000	5.3000	5.1500	5.3000	-30.263%	12	754	-66.981%
2026-06-04	7.1000	7.6000	7.1000	7.6000	-1.935%	2	749	-76.974%
2026-06-03	8.5600	8.5600	7.3000	7.7500	-16.667%	19	751	-77.419%
2026-06-02	9.7300	9.9000	9.1500	9.3000	+13.415%	28	743	-81.183%
2026-06-01	8.2000	8.2000	8.2000	8.2000	+8.609%	1	743	-78.659%
2026-05-29	8.7700	8.7700	7.5500	7.5500	+34.342%	301	743	-76.821%
2026-05-28	5.6200	5.6200	5.6200	5.6200	+40.500%	1	454	-68.861%
2026-05-27	4.2200	4.2200	3.6500	4.0000	+5.263%	10	455	-56.250%
2026-05-26	3.0000	3.8000	3.0000	3.8000	+31.034%	6	455	-53.947%
2026-05-22	3.0500	3.0500	2.9000	2.9000	+23.404%	3	459	-39.655%
2026-05-21	2.3500	2.3500	2.3500	2.3500	+17.500%	4	458	-25.532%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+21.212%	2	458	-12.500%
2026-05-19	1.6500	1.6500	1.6500	1.6500	-16.667%	5	460	+6.061%
2026-05-15	1.9800	1.9800	1.9800	1.9800	-32.423%	9	460	-11.616%
2026-05-11	2.9300	2.9300	2.9300	2.9300	+27.948%	1	463	-40.273%
2026-05-06	2.2900	2.2900	2.2900	2.2900	+44.025%	2	462	-23.581%
2026-05-01	1.5900	1.5900	1.5900	1.5900	+32.500%	1	464	+10.063%
2026-04-23	1.2600	1.2600	1.2000	1.2000	-23.567%	2	464	+45.833%
2026-04-22	1.5200	1.5700	1.5000	1.5700	+101.282%	6	465	+11.465%
2026-04-09	0.7800	0.7800	0.7800	0.7800	-10.345%	1	459	+124.359%
2026-04-07	0.8700	0.8700	0.8700	0.8700	-8.421%	1	458	+101.149%
2026-03-20	0.9500	0.9500	0.9500	0.9500	-49.468%	3	458	+84.211%
2026-03-18	1.8800	1.8800	1.8800	1.8800	-14.545%	15	458	-6.915%
2026-03-17	2.1900	2.2000	2.1900	2.2000	-5.172%	15	458	-20.455%
2026-03-11	2.3200	2.3200	2.3200	2.3200	+2.203%	1	458	-24.569%
2026-03-06	2.2700	2.2700	2.2700	2.2700	-13.027%	1	458	-22.907%
2026-03-05	2.6100	2.6100	2.6100	2.6100	+7.851%	1	457	-32.950%
2026-02-27	2.4200	2.4200	2.4200	2.4200	+6.140%	3	456	-27.686%
2026-02-26	2.2800	2.2800	2.2800	2.2800	-5.000%	1	455	-23.246%
2026-02-25	2.4000	2.4000	2.4000	2.4000	-5.512%	1	455	-27.083%
2026-02-20	2.5400	2.5400	2.5400	2.5400	+27.000%	1	455	-31.102%
2026-02-18	2.0000	2.0000	2.0000	2.0000	-26.740%	1	455	-12.500%
2026-02-11	2.7300	2.7300	2.7300	2.7300	-18.507%	85	455	-35.897%
2026-02-06	3.3500	3.3500	3.3500	3.3500	-2.047%	26	540	-47.761%
2026-02-04	4.8500	4.8500	3.4200	3.4200	+41.322%	3	566	-48.830%
2026-01-30	2.4200	2.4200	2.4200	2.4200	-25.538%	1	566	-27.686%
2026-01-22	3.3500	3.3500	3.2500	3.2500	+10.544%	41	565	-46.154%
2026-01-20	2.9400	2.9400	2.9400	2.9400	-3.607%	1	563	-40.476%
2026-01-16	3.1500	3.1500	3.0500	3.0500	+28.692%	75	537	-42.623%
2026-01-15	2.3700	2.3700	2.3700	2.3700	+8.219%	25	537	-26.160%
2026-01-13	2.1400	2.1900	2.1300	2.1900	-7.983%	30	525	-20.091%
2026-01-06	2.3800	2.3800	2.3800	2.3800	-2.058%	1	507	-26.471%
2025-12-29	2.4300	2.4300	2.4300	2.4300	-1.619%	4	507	-27.984%
2025-12-24	2.4700	2.4700	2.4700	2.4700	-34.656%	1	503	-29.150%
2025-12-04	3.7800	3.7800	3.7800	3.7800	+2.162%	1	503	-53.704%
2025-12-03	3.7000	3.7000	3.7000	3.7000	+4.225%	1	504	-52.703%
2025-11-25	3.6000	3.6000	3.5500	3.5500	-23.820%	2	503	-50.704%
2025-11-17	4.6600	4.6600	4.6600	4.6600	-11.742%	1	505	-62.446%
2025-11-14	5.2800	5.2800	5.2800	5.2800	-14.146%	1	505	-66.856%
2025-11-11	6.2500	6.2500	6.1500	6.1500	-12.143%	173	504	-71.545%
2025-11-10	7.0000	7.0000	7.0000	7.0000	-5.020%	1	334	-75.000%
2025-11-06	7.3700	7.3700	7.3700	7.3700	-43.740%	4	334	-76.255%
2025-10-28	13.1800	13.1800	13.1000	13.1000	+21.296%	2	338	-86.641%
2025-10-24	10.8000	10.8000	10.8000	10.8000	+3.349%	3	339	-83.796%
2025-10-23	10.4500	10.4500	10.4500	10.4500	-29.201%	1	336	-83.254%
2025-10-20	14.7600	14.7600	14.7600	14.7600	+0.204%	1	335	-88.144%
2025-10-10	15.7000	15.7000	14.7300	14.7300	-10.727%	2	335	-88.119%
2025-10-09	16.5000	16.5000	16.5000	16.5000	+17.857%	1	334	-89.394%
2025-10-08	14.0000	14.0000	14.0000	14.0000	+0.215%	2	335	-87.500%
2025-10-07	15.2000	15.2000	13.9700	13.9700	+31.792%	14	320	-87.473%
2025-10-01	10.5300	10.6000	10.5300	10.6000	+23.977%	26	320	-83.491%
2025-09-25	8.5500	8.5500	8.5500	8.5500	-7.065%	1	316	-79.532%
2025-09-22	9.3000	9.5000	9.2000	9.2000	+25.341%	5	316	-80.978%
2025-09-17	7.3400	7.3400	7.3400	7.3400	+2.657%	1	315	-76.158%
2025-09-10	7.1500	7.1500	7.1500	7.1500	+33.895%	2	315	-75.524%
2025-09-09	5.4200	5.4200	5.3400	5.3400	-0.187%	2	315	-67.228%
2025-09-05	5.3500	5.3500	5.3500	5.3500	-4.464%	1	316	-67.290%
2025-09-02	5.6000	5.6000	5.6000	5.6000	-20.228%	21	317	-68.750%
2025-08-22	7.0200	7.0200	7.0200	7.0200	+6.849%	1	298	-75.071%
2025-08-20	6.5700	6.5700	6.5700	6.5700	-21.317%	5	297	-73.364%
2025-08-18	8.4500	8.4500	8.3500	8.3500	-3.691%	87	292	-79.042%
2025-08-12	8.6700	8.6700	8.6700	8.6700	-4.199%	20	232	-79.815%
2025-08-06	10.4200	10.4200	9.0500	9.0500	-45.613%	37	239	-80.663%
2025-08-05	17.0700	17.0700	16.6400	16.6400	-14.359%	20	229	-89.483%
2025-07-31	19.4300	19.4300	19.4300	19.4300	+11.988%	5	219	-90.993%
2025-07-29	18.6500	18.9500	17.3500	17.3500	+2.967%	30	219	-89.914%
2025-07-28	16.8500	16.8500	16.8500	16.8500	+19.504%	100	206	-89.614%
2025-07-25	14.1000	14.1000	14.1000	14.1000	+4.444%	1	231	-87.589%
2025-07-24	13.8000	13.8000	13.5000	13.5000	-7.534%	102	231	-87.037%
2025-07-16	14.6000	14.6000	14.6000	14.6000	-5.988%	3	329	-88.014%
2025-07-15	15.5300	15.5300	15.5300	15.5300	+13.773%	1	332	-88.731%
2025-07-14	13.6500	13.6500	13.6500	13.6500	+2.632%	2	331	-87.179%
2025-07-09	13.3000	13.3000	13.3000	13.3000	0.000%	5	331	-86.842%
2025-07-08	13.3000	13.3000	13.3000	13.3000	-6.535%	20	331	-86.842%
2025-06-26	14.2300	14.2300	14.2300	14.2300	+21.106%	33	311	-87.702%
2025-06-25	11.7500	11.7500	11.7500	11.7500	+10.849%	1	311	-85.106%
2025-06-24	10.1500	10.6000	10.1500	10.6000	+2.913%	2	312	-83.491%
2025-06-23	10.3000	10.3000	10.3000	10.3000	-14.238%	11	311	-83.010%
2025-06-20	12.0100	12.0100	12.0100	12.0100	+8.198%	10	311	-85.429%
2025-06-17	11.2500	11.2500	11.1000	11.1000	-6.723%	3	311	-84.234%
2025-06-05	11.9000	11.9000	11.9000	11.9000	+0.592%	1	314	-85.294%
2025-06-03	11.8300	11.8300	11.8300	11.8300	+10.561%	33	313	-85.207%
2025-05-29	11.1500	11.1500	10.7000	10.7000	-7.838%	3	293	-83.645%
2025-05-27	11.6100	11.6100	11.6100	11.6100	+2.653%	1	295	-84.927%
2025-05-22	11.3100	11.3100	11.3100	11.3100	-0.088%	1	295	-84.527%
2025-05-21	11.3200	11.3200	11.3200	11.3200	-5.667%	1	295	-84.541%
2025-05-15	12.0000	12.0000	12.0000	12.0000	-15.074%	1	295	-85.417%
2025-05-14	13.0500	14.1300	12.2000	14.1300	+141.538%	5	295	-87.615%
2025-05-07	5.8500	5.8500	5.8500	5.8500	-0.847%	1	297	-70.085%
2025-04-30	5.9000	5.9000	5.7500	5.9000	-29.087%	5	296	-70.339%
2025-04-28	8.3200	8.3200	8.3200	8.3200	+1.463%	1	293	-78.966%
2025-04-25	7.9900	8.2000	7.9900	8.2000	+36.213%	90	292	-78.659%
2025-04-17	6.0200	6.0200	6.0200	6.0200	-15.804%	5	283	-70.930%
2025-04-11	7.1000	7.1500	7.1000	7.1500	-21.601%	402	283	-75.524%
2025-04-09	7.0800	9.1200	7.0800	9.1200	+9.222%	8	215	-80.811%
2025-04-08	8.3500	8.3500	8.3500	8.3500	+4.375%	1	218	-79.042%
2025-04-07	8.0000	8.0000	8.0000	8.0000	+30.506%	5	219	-78.125%
2025-04-04	6.6000	6.6000	6.1300	6.1300	-19.869%	12	214	-71.452%
2025-04-03	7.4600	7.6500	7.4600	7.6500	-4.969%	22	208	-77.124%
2025-03-31	8.1900	8.1900	8.0500	8.0500	-4.734%	13	227	-78.261%
2025-03-28	8.4500	8.4500	8.4500	8.4500	-10.106%	10	224	-79.290%
2025-03-27	9.4000	9.4000	9.4000	9.4000	-4.858%	20	219	-81.383%
2025-03-26	10.4500	10.4500	9.8800	9.8800	-17.529%	14	219	-82.287%
2025-03-21	11.9800	11.9800	11.9800	11.9800	+10.517%	6	209	-85.392%
2025-03-07	10.8400	10.8400	10.8400	10.8400	+7.327%	2	208	-83.856%
2025-03-04	10.1000	10.1000	10.1000	10.1000	-35.710%	2	207	-82.673%
2025-02-27	15.7100	15.7100	15.7100	15.7100	-15.989%	20	207	-88.861%
2025-02-26	19.5500	19.5500	18.7000	18.7000	+16.149%	20	189	-90.642%
2025-02-25	16.8000	16.8000	16.1000	16.1000	-27.182%	5	178	-89.130%
2025-02-24	22.1100	22.1100	22.1100	22.1100	-14.962%	2	178	-92.085%
2025-02-20	24.2000	26.0000	24.2000	26.0000	+10.169%	29	176	-93.269%
2025-02-19	25.5700	30.7500	23.6000	23.6000	+9.767%	52	167	-92.585%
2025-02-18	20.8000	21.5000	20.5500	21.5000	+58.088%	24	120	-91.860%
2025-02-13	11.4000	13.6000	11.4000	13.6000	+8.367%	3	110	-87.132%
2025-02-11	12.5500	12.5500	12.5500	12.5500	+2.869%	1	110	-86.056%
2025-02-10	12.2000	12.2000	12.2000	12.2000	+15.640%	4	110	-85.656%
2025-02-07	10.8000	10.8000	10.5500	10.5500	+13.563%	4	110	-83.412%
2025-02-06	9.2900	9.2900	9.2900	9.2900	+22.559%	25	110	-81.163%
2025-02-05	7.5700	7.5800	7.5700	7.5800	+2.019%	25	110	-76.913%
2025-01-31	7.4300	7.4300	7.4300	7.4300	-16.890%	8	101	-76.447%
2025-01-22	8.9400	8.9400	8.9000	8.9400	+22.802%	10	105	-80.425%
2025-01-15	7.2800	7.2800	7.2800	7.2800	-9.453%	1	100	-75.962%
2025-01-03	8.0400	8.0400	8.0400	8.0400	+19.821%	6	100	-78.234%
2025-01-02	6.7100	6.7100	6.7100	6.7100	-8.707%	3	103	-73.920%
2024-12-31	7.3500	7.3500	7.3500	7.3500	-1.210%	20	110	-76.190%
2024-12-19	7.4400	7.4400	7.4400	7.4400	-13.988%	1	110	-76.478%
2024-12-17	8.8600	8.8600	8.6500	8.6500	+0.232%	30	111	-79.769%
2024-12-16	8.6200	8.6500	8.6200	8.6300	-18.199%	15	113	-79.722%
2024-12-13	10.3300	10.5500	10.2600	10.5500	-12.157%	16	118	-83.412%
2024-12-12	11.0000	12.0100	11.0000	12.0100	+2.650%	3	119	-85.429%
2024-12-11	11.7000	11.7000	11.7000	11.7000	-12.030%	4	122	-85.043%
2024-12-10	13.5000	13.5000	13.3000	13.3000	-16.875%	2	118	-86.842%
2024-12-09	16.2700	16.2700	15.3500	16.0000	+6.880%	12	119	-89.063%
2024-12-06	14.0000	15.1100	14.0000	14.9700	+15.154%	24	127	-88.310%
2024-12-04	13.0000	13.0000	13.0000	13.0000	-10.653%	1	129	-86.538%
2024-12-03	14.5500	14.5500	14.5500	14.5500	+3.929%	1	129	-87.973%
2024-12-02	11.3500	14.0000	10.5000	14.0000	+55.556%	4	130	-87.500%
2024-11-29	8.7500	9.0000	8.7500	9.0000	0.000%	86	130	-80.556%
2024-11-22	8.9500	9.0000	8.9500	9.0000	+36.364%	30	93	-80.556%
2024-11-21	6.6000	6.6000	6.6000	6.6000	+1.538%	4	74	-73.485%
2024-11-19	7.0500	7.0500	6.5000	6.5000	+79.558%	6	74	-73.077%
2024-11-12	3.6200	3.6200	3.6200	3.6200	-2.949%	3	69	-51.657%
2024-11-11	3.7300	3.7300	3.7300	3.7300	-21.967%	1	72	-53.083%
2024-11-08	4.7800	4.7800	4.7800	4.7800	+11.944%	6	72	-63.389%
2024-11-07	4.1000	4.3000	4.1000	4.2700	+27.463%	14	75	-59.016%
2024-11-06	3.3400	3.3500	3.3000	3.3500	-42.735%	6	85	-47.761%
2024-11-01	5.8500	5.8500	5.8500	5.8500	-15.217%	2	89	-70.085%
2024-10-31	8.0100	8.0100	6.7000	6.9000	-25.405%	22	89	-74.638%
2024-10-30	9.9000	10.1500	9.0300	9.2500	-40.129%	163	87	-81.081%
2024-10-28	15.4100	15.4500	15.4100	15.4500	-0.962%	50	210	-88.673%
2024-10-25	15.6800	15.6800	15.6000	15.6000	+6.849%	110	160	-88.782%
2024-10-24	14.6000	14.6000	14.6000	14.6000	+0.551%	2	110	-88.014%
2024-10-23	14.5200	14.5200	14.5200	14.5200	-0.206%	1	110	-87.948%
2024-10-22	14.5200	14.8600	14.5200	14.5500	-3.897%	50	111	-87.973%
2024-10-21	15.1400	15.1400	15.1400	15.1400	-3.873%	3	72	-88.441%
2024-10-17	15.7500	15.7500	15.7500	15.7500	+5.492%	7	69	-88.889%
2024-10-14	14.9300	14.9300	14.9300	14.9300	+2.824%	10	62	-88.279%
2024-10-10	14.5200	14.5200	14.5200	14.5200	-8.622%	1	52	-87.948%
2024-10-09	15.8900	15.8900	15.8900	15.8900	+13.500%	5	52	-88.987%
2024-10-08	14.0000	14.0000	14.0000	14.0000	+15.226%	1	52	-87.500%
2024-10-03	12.8000	12.8000	12.1500	12.1500	+11.982%	7	51	-85.597%
2024-10-01	11.5800	11.5800	10.8500	10.8500	0.000%	18	46	-83.871%