Dark

SMCI20270115C68
SMCI Jan 15 2027 68.00 Call (SMCI270115C00068000)
option OPRA

EOD

Sep 17, 2026

1.58+58.000%(+0.58)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1800	1.5800	1.1800	1.5800	+58.000%	3	568	0.000%
2026-09-16	1.0000	1.0000	1.0000	1.0000	+5.263%	4	569	+58.000%
2026-09-15	1.0000	1.0000	0.9500	0.9500	-20.833%	11	569	+66.316%
2026-09-14	1.3100	1.3100	1.2000	1.2000	-33.333%	5	558	+31.667%
2026-09-11	1.5000	1.8000	1.5000	1.8000	+1.695%	10	559	-12.222%
2026-09-09	1.7500	1.7700	1.7500	1.7700	-13.235%	7	553	-10.734%
2026-09-08	2.1000	2.2200	2.0300	2.0400	+26.708%	114	559	-22.549%
2026-09-04	1.6000	1.6100	1.6000	1.6100	+23.846%	3	577	-1.863%
2026-09-03	1.1300	1.3000	1.1300	1.3000	+15.044%	71	577	+21.538%
2026-09-01	1.5100	1.5100	1.1300	1.1300	-19.858%	7	511	+39.823%
2026-08-31	1.4100	1.4100	1.4100	1.4100	-16.568%	1	508	+12.057%
2026-08-27	1.6300	1.6900	1.6300	1.6900	-1.744%	3	507	-6.509%
2026-08-26	1.7100	1.7200	1.7100	1.7200	-4.972%	10	504	-8.140%
2026-08-25	1.8100	1.8100	1.8100	1.8100	+37.121%	3	514	-12.707%
2026-08-24	1.3200	1.3200	1.3200	1.3200	-51.292%	3	511	+19.697%
2026-08-14	2.7100	2.7100	2.7100	2.7100	-11.148%	10	511	-41.697%
2026-08-13	3.0000	3.1500	3.0000	3.0500	+56.410%	38	511	-48.197%
2026-08-12	1.8500	1.9600	1.6100	1.9500	+29.139%	28	504	-18.974%
2026-08-10	1.5100	1.5100	1.5100	1.5100	-2.581%	5	495	+4.636%
2026-08-04	1.3700	1.5500	1.3700	1.5500	+37.168%	20	500	+1.935%
2026-07-28	1.1300	1.1300	1.1300	1.1300	-40.526%	18	498	+39.823%
2026-07-22	1.9000	1.9000	1.9000	1.9000	+131.707%	1	480	-16.842%
2026-07-17	0.8200	0.8200	0.8200	0.8200	-2.381%	5	481	+92.683%
2026-07-16	0.8400	0.8400	0.8400	0.8400	-25.000%	10	486	+88.095%
2026-07-13	1.1200	1.1200	1.1200	1.1200	-20.000%	2	476	+41.071%
2026-07-10	1.4000	1.4000	1.4000	1.4000	-16.168%	2	474	+12.857%
2026-06-30	1.6700	1.6700	1.6700	1.6700	+12.081%	1	472	-5.389%
2026-06-29	1.4800	1.4900	1.4800	1.4900	-19.459%	6	472	+6.040%
2026-06-26	1.9400	1.9500	1.8500	1.8500	-17.778%	9	466	-14.595%
2026-06-25	2.2500	2.2500	2.2500	2.2500	-11.417%	1	462	-29.778%
2026-06-24	2.4400	2.5400	2.4300	2.5400	-6.273%	5	461	-37.795%
2026-06-23	2.8700	2.8700	2.7100	2.7100	-27.733%	21	460	-41.697%
2026-06-22	2.8000	3.7500	2.8000	3.7500	+90.355%	3	470	-57.867%
2026-06-18	1.8800	1.9700	1.8800	1.9700	+32.215%	11	468	-19.797%
2026-06-17	1.4900	1.4900	1.4900	1.4900	-18.132%	5	468	+6.040%
2026-06-16	1.8500	1.8500	1.6900	1.8200	-6.667%	22	468	-13.187%
2026-06-15	2.1700	2.1700	1.8900	1.9500	-0.510%	34	485	-18.974%
2026-06-12	2.0000	2.2300	1.9600	1.9600	+1.031%	16	485	-19.388%
2026-06-11	1.8000	1.9400	1.7900	1.9400	-36.393%	12	485	-18.557%
2026-06-10	2.7000	3.0500	2.7000	3.0500	-23.750%	15	479	-48.197%
2026-06-09	4.2500	4.2500	4.0000	4.0000	-33.884%	6	489	-60.500%
2026-06-08	5.6000	6.0500	5.5000	6.0500	+24.742%	14	494	-73.884%
2026-06-05	4.9000	4.9000	4.7500	4.8500	-32.639%	14	495	-67.423%
2026-06-04	6.7000	7.2000	6.5000	7.2000	+0.699%	28	494	-78.056%
2026-06-03	7.5500	7.5500	7.1500	7.1500	-20.556%	6	510	-77.902%
2026-06-02	9.6100	9.6100	8.7200	9.0000	+24.138%	256	516	-82.444%
2026-05-29	7.2500	7.2500	7.2500	7.2500	+28.319%	5	328	-78.207%
2026-05-28	4.4000	6.2000	4.4000	5.6500	+50.667%	76	328	-72.035%
2026-05-27	3.8000	3.8000	3.4500	3.7500	0.000%	16	307	-57.867%
2026-05-26	3.2000	3.7500	3.2000	3.7500	+72.811%	36	299	-57.867%
2026-05-20	2.1700	2.1700	2.1700	2.1700	+5.340%	2	308	-27.189%
2026-05-13	2.0800	2.0800	2.0400	2.0600	-5.505%	4	306	-23.301%
2026-05-12	2.1800	2.1800	2.1800	2.1800	-18.959%	1	306	-27.523%
2026-05-11	2.6900	2.6900	2.6900	2.6900	+41.579%	3	306	-41.264%
2026-05-06	2.2200	2.2200	1.9000	1.9000	+28.378%	6	303	-16.842%
2026-05-05	1.4400	1.4800	1.4400	1.4800	0.000%	6	303	+6.757%
2026-04-24	1.4800	1.4800	1.4800	1.4800	+2.069%	1	304	+6.757%
2026-04-22	1.3700	1.4500	1.3700	1.4500	+14.173%	21	303	+8.966%
2026-04-20	1.2500	1.2700	1.2500	1.2700	-8.633%	8	305	+24.409%
2026-04-14	1.3800	1.3900	1.3800	1.3900	+46.316%	2	305	+13.669%
2026-04-09	0.9500	0.9500	0.9500	0.9500	+9.195%	1	303	+66.316%
2026-04-02	0.8700	0.8700	0.8700	0.8700	-14.706%	9	295	+81.609%
2026-03-26	1.0200	1.0200	1.0200	1.0200	+56.923%	1	295	+54.902%
2026-03-23	0.6500	0.6500	0.6500	0.6500	-26.136%	10	296	+143.077%
2026-03-20	1.0500	1.0500	0.8800	0.8800	-56.000%	11	296	+79.545%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-14.163%	3	307	-21.000%
2026-03-05	2.3300	2.3300	2.3300	2.3300	+5.909%	1	307	-32.189%
2026-03-02	2.2000	2.2000	2.2000	2.2000	-13.725%	1	306	-28.182%
2026-02-25	2.3000	2.5500	2.3000	2.5500	-1.163%	7	305	-38.039%
2026-02-11	2.5800	2.5800	2.5800	2.5800	-11.945%	22	305	-38.760%
2026-02-09	2.9300	2.9300	2.9300	2.9300	+20.576%	1	327	-46.075%
2026-02-03	2.3000	2.4300	2.2900	2.4300	-2.800%	12	326	-34.979%
2026-01-27	2.5000	2.5000	2.5000	2.5000	+6.383%	5	323	-36.800%
2026-01-15	2.3500	2.3500	2.3500	2.3500	+18.090%	1	323	-32.766%
2026-01-14	1.9900	1.9900	1.9900	1.9900	-15.678%	2	323	-20.603%
2026-01-09	2.3600	2.3600	2.3600	2.3600	+5.357%	1	322	-33.051%
2026-01-08	2.2400	2.2400	2.2400	2.2400	-11.462%	1	322	-29.464%
2026-01-02	2.5300	2.5300	2.5300	2.5300	+33.158%	1	323	-37.549%
2025-12-31	1.9000	1.9000	1.9000	1.9000	-12.844%	5	323	-16.842%
2025-12-29	2.1800	2.1800	2.1800	2.1800	-3.111%	15	323	-27.523%
2025-12-26	2.2500	2.2500	2.2500	2.2500	-13.462%	20	338	-29.778%
2025-12-22	2.6000	2.6000	2.6000	2.6000	-31.579%	2	338	-39.231%
2025-12-10	3.8000	3.8000	3.8000	3.8000	+8.571%	2	340	-58.421%
2025-12-01	3.6100	3.6100	3.5000	3.5000	-2.507%	16	342	-54.857%
2025-11-28	3.5900	3.5900	3.5900	3.5900	+2.571%	3	328	-55.989%
2025-11-25	3.4500	3.5000	3.4500	3.5000	-33.962%	15	331	-54.857%
2025-11-17	5.3000	5.3000	5.3000	5.3000	+9.278%	1	338	-70.189%
2025-11-13	4.8500	4.8500	4.8500	4.8500	-19.835%	1	338	-67.423%
2025-11-07	6.0000	6.0500	6.0000	6.0500	-17.123%	5	338	-73.884%
2025-11-06	7.3000	7.3000	7.3000	7.3000	-5.195%	13	340	-78.356%
2025-11-05	7.7000	7.7000	7.7000	7.7000	-37.143%	1	340	-79.481%
2025-10-30	12.5000	12.5000	11.9800	12.2500	-7.337%	8	340	-87.102%
2025-10-29	13.2200	13.2200	13.2200	13.2200	+24.015%	1	340	-88.048%
2025-10-24	10.6600	10.6600	10.6600	10.6600	+6.070%	1	341	-85.178%
2025-10-23	10.0500	10.0500	10.0500	10.0500	-19.600%	1	340	-84.279%
2025-10-17	12.5000	12.5000	12.5000	12.5000	-10.714%	1	340	-87.360%
2025-10-16	14.0000	14.0000	14.0000	14.0000	-0.709%	1	339	-88.714%
2025-10-13	14.1000	14.1000	14.1000	14.1000	+6.015%	3	340	-88.794%
2025-10-10	15.4500	15.4500	13.3000	13.3000	-13.355%	153	343	-88.120%
2025-10-08	15.4700	15.4700	15.3500	15.3500	+3.020%	2	391	-89.707%
2025-10-07	15.2000	15.2000	14.9000	14.9000	+31.625%	2	392	-89.396%
2025-10-03	11.1000	11.3700	11.1000	11.3200	+13.200%	3	392	-86.042%
2025-10-01	10.0000	10.0000	10.0000	10.0000	+17.647%	1	391	-84.200%
2025-09-22	7.9000	8.5000	7.9000	8.5000	+12.583%	2	390	-81.412%
2025-09-19	7.5500	7.5500	7.5500	7.5500	+4.861%	1	390	-79.073%
2025-09-18	7.2000	7.2000	7.2000	7.2000	+8.271%	1	390	-78.056%
2025-09-11	6.7000	6.7000	6.5100	6.6500	+31.683%	241	389	-76.241%
2025-09-05	5.0500	5.0500	5.0500	5.0500	-4.717%	1	422	-68.713%
2025-09-02	5.3000	5.3000	5.3000	5.3000	-9.402%	20	423	-70.189%
2025-08-29	5.8500	5.8500	5.8500	5.8500	-16.429%	5	418	-72.991%
2025-08-27	6.9000	7.0000	6.9000	7.0000	+2.941%	6	418	-77.429%
2025-08-25	6.8000	6.8000	6.8000	6.8000	-1.163%	2	421	-76.765%
2025-08-22	6.9000	6.9000	6.8800	6.8800	+9.033%	6	421	-77.035%
2025-08-21	6.3100	6.3100	6.3100	6.3100	-0.158%	20	421	-74.960%
2025-08-20	6.3200	6.3200	6.3200	6.3200	-8.406%	1	411	-75.000%
2025-08-19	6.9000	6.9000	6.9000	6.9000	-12.548%	2	412	-77.101%
2025-08-14	7.8900	7.8900	7.8900	7.8900	-7.719%	1	412	-79.975%
2025-08-12	8.5500	8.5500	8.5500	8.5500	0.000%	1	413	-81.520%
2025-08-11	8.5500	8.5500	8.5500	8.5500	+4.141%	2	413	-81.520%
2025-08-08	8.1600	8.2100	8.1600	8.2100	-9.780%	2	413	-80.755%
2025-08-06	10.2400	10.2400	9.1000	9.1000	-51.023%	11	413	-82.637%
2025-07-30	18.5800	18.5800	18.5800	18.5800	+11.257%	1	409	-91.496%
2025-07-29	17.5800	17.5800	16.6000	16.7000	-1.008%	16	408	-90.539%
2025-07-28	16.7000	16.8700	16.7000	16.8700	+27.900%	4	397	-90.634%
2025-07-24	13.1900	13.1900	13.1900	13.1900	+1.073%	1	396	-88.021%
2025-07-21	13.9500	14.2000	13.0500	13.0500	-7.447%	8	396	-87.893%
2025-07-16	14.1000	14.1000	14.1000	14.1000	-5.686%	2	399	-88.794%
2025-07-15	15.0000	15.0000	14.9500	14.9500	+4.472%	6	401	-89.431%
2025-06-30	14.3100	14.3100	14.3100	14.3100	+20.252%	1	408	-88.959%
2025-06-25	11.9000	11.9000	11.9000	11.9000	+15.534%	1	408	-86.723%
2025-06-24	10.3000	10.3000	10.3000	10.3000	+2.692%	5	407	-84.660%
2025-06-23	10.0300	10.0300	10.0300	10.0300	-4.929%	1	407	-84.247%
2025-06-13	10.5500	10.5500	10.5500	10.5500	-4.525%	2	407	-85.024%
2025-06-12	11.0500	11.0500	11.0500	11.0500	+2.982%	1	408	-85.701%
2025-06-10	10.7300	10.7300	10.7300	10.7300	-6.858%	1	407	-85.275%
2025-05-20	11.5200	11.5200	11.5200	11.5200	-11.453%	1	407	-86.285%
2025-05-19	13.0100	13.0100	13.0100	13.0100	-6.065%	2	407	-87.855%
2025-05-14	13.8400	13.8500	13.8000	13.8500	+61.988%	7	407	-88.592%
2025-05-13	7.0600	8.5500	7.0600	8.5500	+32.558%	14	404	-81.520%
2025-05-12	6.4500	6.4500	6.4500	6.4500	+16.216%	8	404	-75.504%
2025-04-30	5.5500	5.5500	5.5500	5.5500	-21.831%	1	404	-71.532%
2025-04-14	7.1000	7.1000	7.1000	7.1000	-9.554%	7	404	-77.746%
2025-04-10	7.8500	7.8500	7.8500	7.8500	+1.948%	9	404	-79.873%
2025-04-08	8.1500	8.1500	7.7000	7.7000	+30.952%	202	413	-79.481%
2025-04-04	5.8800	5.8800	5.8800	5.8800	-31.228%	10	328	-73.129%
2025-04-02	8.3700	8.5500	8.3700	8.5500	+7.277%	3	329	-81.520%
2025-03-31	8.0400	8.0400	7.9700	7.9700	-45.448%	3	329	-80.176%
2025-03-12	14.6100	14.6100	14.6100	14.6100	+40.481%	2	331	-89.185%
2025-03-06	10.3700	10.4000	10.3700	10.4000	-4.587%	2	329	-84.808%
2025-03-03	10.9000	10.9000	10.9000	10.9000	-11.020%	25	329	-85.505%
2025-02-28	12.2500	12.2500	12.2500	12.2500	-18.713%	2	329	-87.102%
2025-02-27	15.0700	15.0700	15.0700	15.0700	-21.264%	10	329	-89.516%
2025-02-26	19.1400	19.1400	19.1400	19.1400	+18.882%	5	329	-91.745%
2025-02-25	16.1000	16.1000	16.1000	16.1000	-22.967%	1	324	-90.186%
2025-02-24	21.3000	21.3000	20.9000	20.9000	-9.719%	3	323	-92.440%
2025-02-21	22.7500	23.1500	22.7500	23.1500	-14.890%	4	324	-93.175%
2025-02-20	25.1600	27.2000	25.1600	27.2000	+5.019%	6	323	-94.191%
2025-02-19	25.2300	29.8100	24.1000	25.9000	+28.536%	34	322	-93.900%
2025-02-18	20.0600	21.1700	20.0000	20.1500	+35.508%	21	320	-92.159%
2025-02-14	15.4500	15.4500	14.8700	14.8700	+16.811%	80	319	-89.375%
2025-02-13	12.7300	12.7300	12.7300	12.7300	+4.344%	9	310	-87.588%
2025-02-11	13.5000	13.5000	12.2000	12.2000	+1.667%	37	310	-87.049%
2025-02-10	11.9700	12.1000	11.9400	12.0000	+28.617%	10	346	-86.833%
2025-02-06	9.3000	9.3300	9.3000	9.3300	+25.235%	28	346	-83.065%
2025-02-05	7.4200	7.4500	7.4200	7.4500	-13.372%	72	346	-78.792%
2025-01-24	8.6000	8.6000	8.6000	8.6000	-1.714%	20	346	-81.628%
2025-01-22	9.0000	9.0000	8.6000	8.7500	+25.899%	42	346	-81.943%
2025-01-13	6.9500	6.9500	6.9500	6.9500	-8.553%	5	309	-77.266%
2025-01-08	7.6000	7.6000	7.6000	7.6000	-21.730%	1	311	-79.211%
2025-01-06	9.6500	9.7500	9.6500	9.7100	+38.913%	3	311	-83.728%
2025-01-02	6.9900	6.9900	6.9900	6.9900	-7.417%	3	310	-77.396%
2024-12-27	7.5500	7.5500	7.5500	7.5500	-13.018%	40	311	-79.073%
2024-12-24	8.6800	8.6800	8.6800	8.6800	+26.163%	2	310	-81.797%
2024-12-19	6.8800	6.8800	6.8800	6.8800	-19.626%	1	310	-77.035%
2024-12-18	8.5600	8.5600	8.5600	8.5600	-3.712%	15	309	-81.542%
2024-12-16	8.8900	8.8900	8.8900	8.8900	-11.366%	2	324	-82.227%
2024-12-13	10.0000	10.2000	9.8900	10.0300	-29.066%	58	324	-84.247%
2024-12-06	13.4000	14.3500	13.4000	14.1400	+7.121%	14	319	-88.826%
2024-12-05	13.1000	13.2000	13.1000	13.2000	-1.713%	7	320	-88.030%
2024-12-02	13.4300	13.4300	13.4300	13.4300	+23.211%	10	320	-88.235%
2024-11-25	10.9000	10.9000	10.9000	10.9000	+28.235%	1	310	-85.505%
2024-11-22	8.1200	8.5000	8.1200	8.5000	+30.769%	30	310	-81.412%
2024-11-21	6.5000	6.5000	6.5000	6.5000	+17.117%	2	310	-75.692%
2024-11-20	5.5500	5.5500	5.5500	5.5500	-12.873%	1	308	-71.532%
2024-11-19	6.4600	6.4600	6.3700	6.3700	+43.468%	2	307	-75.196%
2024-11-18	3.8000	4.6500	3.8000	4.4400	+63.838%	21	307	-64.414%
2024-11-15	2.4200	2.7100	2.4200	2.7100	+8.400%	4	328	-41.697%
2024-11-14	2.5000	2.5000	2.5000	2.5000	-19.355%	1	330	-36.800%
2024-11-13	3.1000	3.1000	3.1000	3.1000	-17.333%	1	330	-49.032%
2024-11-12	3.7500	3.7500	3.7500	3.7500	+1.351%	1	330	-57.867%
2024-11-11	3.7000	3.7000	3.7000	3.7000	-18.322%	1	330	-57.297%
2024-11-08	5.9800	7.9500	4.5300	4.5300	+31.686%	16	330	-65.121%
2024-11-06	3.1800	3.4400	3.1500	3.4400	-39.437%	6	338	-54.070%
2024-11-05	5.6800	5.6800	5.6800	5.6800	-0.351%	1	334	-72.183%
2024-11-01	6.1500	6.1500	5.7000	5.7000	-15.179%	4	335	-72.281%
2024-10-31	6.6600	6.7200	6.2000	6.7200	-26.957%	3	335	-76.488%
2024-10-30	9.2000	9.2000	9.2000	9.2000	-40.607%	1	334	-82.826%
2024-10-21	15.2000	15.5000	14.8000	15.4900	+1.908%	12	334	-89.800%
2024-10-17	15.2000	15.2000	15.2000	15.2000	+5.556%	1	334	-89.605%
2024-10-14	14.4000	14.4100	14.4000	14.4000	-1.706%	300	334	-89.028%
2024-10-10	14.6500	14.6500	14.6500	14.6500	-2.980%	1	73	-89.215%
2024-10-09	15.1000	15.1000	15.1000	15.1000	+37.273%	10	72	-89.536%
2024-10-04	11.6000	11.6000	11.0000	11.0000	-11.290%	4	62	-85.636%
2024-10-03	12.4000	12.4000	12.4000	12.4000	+10.714%	5	62	-87.258%
2024-10-02	11.2000	11.2200	11.0500	11.2000	+1.083%	56	57	-85.893%
2024-10-01	10.2700	11.0800	10.1500	11.0800	0.000%	62	29	-85.740%