Dark

SMCI20270115C95
SMCI Jan 15 2027 95.00 Call (SMCI270115C00095000)
option OPRA

EOD

Sep 15, 2026

0.4000-32.203%(-0.1900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.4000	0.4000	0.4000	0.4000	-32.203%	1	1,233	0.000%
2026-09-11	0.4800	0.6500	0.4800	0.5900	+28.261%	20	1,232	-32.203%
2026-09-10	0.5000	0.5200	0.4600	0.4600	-43.902%	548	1,230	-13.043%
2026-09-08	0.7900	0.8200	0.7100	0.8200	+95.238%	81	946	-51.220%
2026-09-01	0.3900	0.4200	0.3900	0.4200	-19.231%	6	892	-4.762%
2026-08-24	0.5200	0.5200	0.5200	0.5200	-13.333%	26	890	-23.077%
2026-08-19	0.6000	0.6000	0.6000	0.6000	-25.000%	100	882	-33.333%
2026-08-18	0.7600	0.8000	0.7600	0.8000	0.000%	100	908	-50.000%
2026-08-17	0.8600	0.8600	0.8000	0.8000	-33.333%	26	908	-50.000%
2026-08-14	1.2000	1.2000	1.2000	1.2000	+1.695%	25	909	-66.667%
2026-08-13	1.0000	1.4000	1.0000	1.1800	+49.367%	78	884	-66.102%
2026-08-12	0.8200	0.8200	0.6900	0.7900	+29.508%	140	851	-49.367%
2026-08-07	0.6100	0.6100	0.6100	0.6100	-11.594%	4	911	-34.426%
2026-08-05	0.6900	0.6900	0.6900	0.6900	+50.000%	10	911	-42.029%
2026-07-31	0.4600	0.4600	0.4600	0.4600	+6.977%	10	911	-13.043%
2026-07-30	0.4300	0.4300	0.4300	0.4300	-25.862%	4	911	-6.977%
2026-07-27	0.5800	0.5800	0.5800	0.5800	-10.769%	6	911	-31.034%
2026-07-24	0.7400	0.7400	0.6500	0.6500	-18.750%	47	911	-38.462%
2026-07-23	0.7500	0.8000	0.7500	0.8000	-5.882%	11	949	-50.000%
2026-07-22	0.8500	0.8500	0.8500	0.8500	+70.000%	1	954	-52.941%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-21.875%	1	954	-20.000%
2026-07-09	0.6400	0.6400	0.6400	0.6400	-1.538%	3	954	-37.500%
2026-07-02	0.6800	0.6800	0.6400	0.6500	-8.451%	209	745	-38.462%
2026-07-01	0.7100	0.7100	0.7100	0.7100	-16.471%	1	745	-43.662%
2026-06-30	0.7500	0.8500	0.7500	0.8500	+10.390%	62	744	-52.941%
2026-06-29	0.8500	0.8500	0.7600	0.7700	-29.358%	6	682	-48.052%
2026-06-25	1.0100	1.0900	1.0100	1.0900	-0.909%	4	681	-63.303%
2026-06-24	1.1000	1.1000	1.1000	1.1000	-20.290%	1	679	-63.636%
2026-06-23	1.5000	1.5000	1.3800	1.3800	-22.034%	5	679	-71.014%
2026-06-22	1.5400	1.9400	1.5400	1.7700	+96.667%	30	679	-77.401%
2026-06-18	0.9000	0.9000	0.9000	0.9000	+15.385%	1	687	-55.556%
2026-06-16	0.7800	0.7800	0.7800	0.7800	-22.000%	1	687	-48.718%
2026-06-15	1.0300	1.0300	1.0000	1.0000	+7.527%	2	687	-60.000%
2026-06-11	0.8800	0.9300	0.8500	0.9300	+2.198%	73	687	-56.989%
2026-06-10	1.5200	1.5900	0.9100	0.9100	-54.500%	171	673	-56.044%
2026-06-09	2.8000	2.8000	2.0000	2.0000	-34.426%	113	586	-80.000%
2026-06-08	2.6500	3.0500	2.6500	3.0500	+23.482%	246	554	-86.885%
2026-06-05	2.7200	2.7400	2.2600	2.4700	-34.133%	67	351	-83.806%
2026-06-04	3.4500	3.8300	3.4500	3.7500	-6.250%	112	318	-89.333%
2026-06-03	4.2500	4.2500	3.8000	4.0000	-23.810%	6	239	-90.000%
2026-06-02	4.7500	5.3000	4.7500	5.2500	+20.690%	80	240	-92.381%
2026-06-01	4.3800	4.5000	4.3100	4.3500	0.000%	19	231	-90.805%
2026-05-29	5.1000	5.1000	4.3500	4.3500	+44.040%	14	229	-90.805%
2026-05-28	2.0500	3.3500	2.0500	3.0200	+54.082%	82	219	-86.755%
2026-05-27	2.2000	2.2000	1.8000	1.9600	+5.946%	42	218	-79.592%
2026-05-26	1.6900	2.0700	1.6500	1.8500	+28.472%	53	195	-78.378%
2026-05-22	1.3700	1.4400	1.3700	1.4400	+28.571%	5	166	-72.222%
2026-05-14	1.1700	1.1700	1.1200	1.1200	-2.609%	5	168	-64.286%
2026-05-13	1.0800	1.1500	1.0800	1.1500	-9.449%	10	163	-65.217%
2026-05-11	1.5000	1.5000	1.2700	1.2700	-9.286%	5	163	-68.504%
2026-05-08	1.4000	1.4000	1.4000	1.4000	+13.821%	1	152	-71.429%
2026-05-07	1.2600	1.2600	1.2300	1.2300	+33.696%	10	151	-67.480%
2026-04-27	0.9200	0.9200	0.9200	0.9200	+31.429%	1	146	-56.522%
2026-04-22	0.7000	0.7000	0.7000	0.7000	+25.000%	1	145	-42.857%
2026-04-14	0.6800	0.6800	0.5400	0.5600	+33.333%	10	146	-28.571%
2026-04-10	0.3300	0.4200	0.3300	0.4200	+44.828%	3	145	-4.762%
2026-04-01	0.2900	0.2900	0.2900	0.2900	-27.500%	1	143	+37.931%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-11.111%	40	143	0.000%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-59.091%	1	167	-11.111%
2026-03-17	1.1000	1.1000	1.1000	1.1000	-29.032%	40	167	-63.636%
2026-01-20	1.5500	1.5500	1.5500	1.5500	-8.824%	10	127	-74.194%
2026-01-16	1.7000	1.7000	1.7000	1.7000	+28.788%	1	117	-76.471%
2026-01-09	1.3200	1.3200	1.3200	1.3200	+22.222%	8	117	-69.697%
2025-12-31	1.0800	1.0800	1.0800	1.0800	-6.087%	5	107	-62.963%
2025-12-30	1.1500	1.1500	1.1500	1.1500	-12.879%	20	107	-65.217%
2025-12-22	1.3800	1.3800	1.3200	1.3200	-5.036%	8	87	-69.697%
2025-12-17	1.3900	1.3900	1.3900	1.3900	-9.740%	2	80	-71.223%
2025-12-16	1.4900	1.5400	1.4900	1.5400	-14.444%	2	78	-74.026%
2025-12-11	1.9700	1.9700	1.8000	1.8000	-10.448%	3	78	-77.778%
2025-12-05	1.9500	2.2300	1.9500	2.0100	+1.005%	3	76	-80.100%
2025-12-02	1.9900	1.9900	1.9900	1.9900	+4.188%	1	74	-79.899%
2025-12-01	1.9100	1.9100	1.9100	1.9100	+0.526%	4	73	-79.058%
2025-11-26	1.9000	1.9000	1.9000	1.9000	-2.564%	1	72	-78.947%
2025-11-20	1.9500	1.9500	1.9500	1.9500	-20.082%	1	72	-79.487%
2025-11-17	2.5500	2.5500	2.4400	2.4400	-22.045%	36	72	-83.607%
2025-11-11	3.1300	3.1300	3.1300	3.1300	-21.159%	3	38	-87.220%
2025-11-10	3.9700	3.9700	3.9700	3.9700	+8.767%	3	38	-89.924%
2025-11-07	3.4900	3.6500	3.4900	3.6500	-22.340%	16	36	-89.041%
2025-11-05	5.1000	5.1000	4.7000	4.7000	-25.278%	18	21	-91.489%
2025-11-04	6.5400	6.5400	6.2900	6.2900	-18.312%	11	20	-93.641%
2025-10-30	7.7000	7.7000	7.7000	7.7000	+20.313%	1	15	-94.805%
2025-10-27	6.4000	6.4000	6.4000	6.4000	+2.400%	1	14	-93.750%
2025-10-24	6.2500	6.2500	6.2500	6.2500	+4.167%	1	13	-93.600%
2025-10-23	6.0000	6.0000	6.0000	6.0000	0.000%	12	0	-93.333%