Dark

SMCI20270319C20
SMCI Mar 19 2027 20.00 Call (SMCI270319C00020000)
option OPRA

EOD

Sep 17, 2026

22.00+17.208%(+3.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.2000	22.2000	22.0000	22.0000	+17.208%	2	1,089	0.000%
2026-09-14	18.7700	18.7700	18.7700	18.7700	-8.035%	2	1,091	+17.208%
2026-09-09	20.4100	20.4100	20.4100	20.4100	+5.478%	1	1,092	+7.790%
2026-09-03	18.0000	19.3500	18.0000	19.3500	+5.738%	7	1,093	+13.695%
2026-09-02	18.3000	18.3000	18.3000	18.3000	+3.390%	2	1,100	+20.219%
2026-09-01	17.7000	17.7000	17.7000	17.7000	-7.908%	3	1,098	+24.294%
2026-08-31	19.2200	19.2200	19.2200	19.2200	-1.939%	1	1,098	+14.464%
2026-08-26	19.6300	19.6700	19.6000	19.6000	-2.730%	14	1,097	+12.245%
2026-08-25	19.0000	20.1500	19.0000	20.1500	+15.341%	21	1,107	+9.181%
2026-08-24	16.8800	17.4700	16.8000	17.4700	-10.364%	7	1,128	+25.930%
2026-08-18	19.4900	19.4900	19.4900	19.4900	-4.927%	2	1,127	+12.878%
2026-08-17	20.1800	20.5200	20.1800	20.5000	-13.136%	7	1,129	+7.317%
2026-08-13	21.8000	23.6000	21.8000	23.6000	+18.000%	31	1,132	-6.780%
2026-08-12	18.3600	20.0000	18.1000	20.0000	+38.985%	21	1,103	+10.000%
2026-08-11	14.6000	14.6000	14.3900	14.3900	-6.861%	12	1,120	+52.884%
2026-08-10	15.2500	15.4500	15.2500	15.4500	+10.753%	6	1,110	+42.395%
2026-08-07	13.5000	13.9500	13.5000	13.9500	+2.273%	2	1,109	+57.706%
2026-08-06	13.6400	13.6400	13.6400	13.6400	-8.086%	1	1,109	+61.290%
2026-08-04	14.8400	14.8400	14.8400	14.8400	+19.197%	1	1,108	+48.248%
2026-08-03	12.4500	12.4500	12.4500	12.4500	+14.220%	1	1,108	+76.707%
2026-07-29	10.9200	10.9200	10.9000	10.9000	-14.577%	32	1,110	+101.835%
2026-07-27	13.8000	13.8000	12.7600	12.7600	-9.504%	3	1,138	+72.414%
2026-07-24	14.1000	14.1000	14.1000	14.1000	-8.143%	3	1,135	+56.028%
2026-07-23	14.9500	15.3500	14.9500	15.3500	+0.065%	4	1,138	+43.322%
2026-07-22	13.2000	15.3400	13.2000	15.3400	+56.691%	14	1,142	+43.416%
2026-07-21	9.7900	9.7900	9.7900	9.7900	+9.877%	2	1,152	+124.719%
2026-07-20	8.9800	8.9800	8.9100	8.9100	-5.213%	2	1,150	+146.914%
2026-07-16	9.4000	9.4000	9.4000	9.4000	-20.809%	1	1,149	+134.043%
2026-07-14	11.9900	11.9900	11.8700	11.8700	+8.899%	2	1,148	+85.341%
2026-07-07	10.9000	10.9000	10.9000	10.9000	-8.403%	1	1,147	+101.835%
2026-07-06	11.9000	11.9000	11.9000	11.9000	+3.478%	5	1,146	+84.874%
2026-07-02	12.0000	12.0000	11.4000	11.5000	-8.730%	9	1,143	+91.304%
2026-07-01	12.4500	12.6000	12.4500	12.6000	-5.900%	3	1,143	+74.603%
2026-06-30	13.3900	13.3900	13.3900	13.3900	-20.060%	10	1,142	+64.302%
2026-06-24	16.9400	16.9400	16.7500	16.7500	-4.011%	6	1,152	+31.343%
2026-06-23	17.3000	17.4500	17.1300	17.4500	-10.052%	21	1,146	+26.074%
2026-06-22	18.0000	19.4000	18.0000	19.4000	+33.793%	5	1,149	+13.402%
2026-06-18	14.9500	14.9500	14.5000	14.5000	+7.407%	2	1,154	+51.724%
2026-06-16	14.6500	14.6500	13.5000	13.5000	-10.299%	9	1,154	+62.963%
2026-06-15	15.2500	15.6900	15.0500	15.0500	+2.520%	21	1,100	+46.179%
2026-06-12	15.1000	15.1000	14.5000	14.6800	-2.133%	52	1,100	+49.864%
2026-06-11	14.0000	15.0000	13.4500	15.0000	-3.537%	7	1,100	+46.667%
2026-06-10	15.5500	15.5500	15.5500	15.5500	-37.924%	5	1,093	+41.479%
2026-06-08	25.0500	25.0500	25.0500	25.0500	+2.287%	1	1,088	-12.176%
2026-06-05	27.5700	27.5700	24.0000	24.4900	-16.416%	18	1,087	-10.167%
2026-06-04	29.3000	29.3000	29.3000	29.3000	+0.687%	1	1,105	-24.915%
2026-06-03	29.1000	29.1000	29.1000	29.1000	-8.777%	10	1,106	-24.399%
2026-06-02	30.8500	32.2300	30.8500	31.9000	+4.214%	36	1,096	-31.034%
2026-06-01	29.1500	30.6500	29.1500	30.6100	+5.954%	37	1,117	-28.128%
2026-05-29	27.8500	31.0000	27.8500	28.8900	+12.238%	47	1,144	-23.849%
2026-05-28	23.8000	25.7400	23.8000	25.7400	+22.571%	55	1,180	-14.530%
2026-05-27	21.0000	21.0000	21.0000	21.0000	+5.000%	51	1,235	+4.762%
2026-05-26	20.0000	20.0000	20.0000	20.0000	+5.820%	2	1,184	+10.000%
2026-05-22	18.0000	18.9000	18.0000	18.9000	+13.174%	3	1,186	+16.402%
2026-05-20	16.7000	16.7000	16.7000	16.7000	+15.093%	3	1,189	+31.737%
2026-05-19	14.4000	14.5100	13.7800	14.5100	+4.014%	4	1,192	+51.620%
2026-05-18	14.2900	14.2900	13.7500	13.9500	-4.452%	7	1,192	+57.706%
2026-05-15	15.1500	15.1500	14.6000	14.6000	-11.569%	2	1,192	+50.685%
2026-05-14	16.5100	16.5100	16.5100	16.5100	+4.825%	1	1,191	+33.253%
2026-05-12	16.5000	16.5000	15.7500	15.7500	-10.000%	4	1,191	+39.683%
2026-05-11	18.7200	18.7200	17.5000	17.5000	-5.149%	46	1,191	+25.714%
2026-05-08	18.0000	19.0000	18.0000	18.4500	+8.529%	28	1,233	+19.241%
2026-05-07	17.5000	18.5500	17.0000	17.0000	-1.449%	11	1,259	+29.412%
2026-05-06	14.5500	17.2500	14.5500	17.2500	+45.080%	73	1,254	+27.536%
2026-05-05	12.0900	12.1900	11.8900	11.8900	-0.585%	14	1,287	+85.029%
2026-05-04	12.5300	12.5300	11.9600	11.9600	+0.673%	13	1,297	+83.946%
2026-04-30	11.8800	11.8800	11.8800	11.8800	+3.304%	2	1,288	+85.185%
2026-04-28	11.5000	11.5000	11.5000	11.5000	-8.000%	1	1,286	+91.304%
2026-04-27	13.6000	13.6000	12.5000	12.5000	-5.159%	201	1,285	+76.000%
2026-04-24	11.7500	13.6000	11.7500	13.1800	+22.037%	15	1,351	+66.920%
2026-04-23	11.1600	12.0000	10.8000	10.8000	-18.182%	20	1,352	+103.704%
2026-04-22	13.3200	13.3800	13.2000	13.2000	0.000%	4	1,337	+66.667%
2026-04-21	13.4100	13.5500	13.2000	13.2000	+3.125%	6	1,340	+66.667%
2026-04-20	12.3800	12.8000	12.3000	12.8000	-1.387%	23	1,340	+71.875%
2026-04-17	12.9700	12.9800	12.9700	12.9800	+1.644%	2	1,325	+69.492%
2026-04-16	11.7100	13.0000	11.7100	12.7700	+8.220%	95	1,326	+72.279%
2026-04-15	11.6000	11.8000	11.6000	11.8000	-1.585%	24	1,236	+86.441%
2026-04-14	12.0800	12.5500	11.7300	11.9900	+11.019%	10	1,260	+83.486%
2026-04-13	10.5000	10.8000	10.5000	10.8000	+4.348%	3	1,266	+103.704%
2026-04-10	9.6500	10.3500	9.6500	10.3500	+16.949%	77	1,267	+112.560%
2026-04-09	10.0200	10.0200	8.8500	8.8500	-7.813%	4	1,240	+148.588%
2026-04-08	9.6000	9.6000	9.6000	9.6000	+16.364%	1	1,242	+129.167%
2026-04-07	8.4500	8.6000	8.2500	8.2500	0.000%	16	1,243	+166.667%
2026-04-06	8.5500	8.5600	8.2500	8.2500	-10.521%	18	1,255	+166.667%
2026-04-02	8.3000	9.2200	8.3000	9.2200	+7.209%	11	1,254	+138.612%
2026-04-01	8.9000	9.1000	8.5500	8.6000	-0.693%	17	1,254	+155.814%
2026-03-31	8.0800	8.6600	8.0800	8.6600	+14.854%	10	1,267	+154.042%
2026-03-30	8.3000	8.3000	7.4500	7.5400	-10.238%	23	1,270	+191.777%
2026-03-27	8.5000	8.5000	8.0400	8.4000	-1.176%	21	1,255	+161.905%
2026-03-26	9.5000	9.5000	8.5000	8.5000	-12.999%	18	1,250	+158.824%
2026-03-25	9.2000	9.8500	9.2000	9.7700	+10.395%	23	1,238	+125.179%
2026-03-24	8.0000	8.8500	7.7500	8.8500	+10.075%	42	1,251	+148.588%
2026-03-23	7.3000	8.3500	6.8000	8.0400	+6.490%	361	1,211	+173.632%
2026-03-20	8.2700	9.0500	7.4600	7.5500	-53.681%	1,014	1,007	+191.391%
2026-03-17	16.3000	16.3000	16.3000	16.3000	+6.051%	1	7	+34.969%
2026-03-16	15.3700	15.3700	15.3700	15.3700	+2.809%	1	6	+43.136%
2026-03-09	14.9500	14.9500	14.9500	14.9500	-4.716%	1	5	+47.157%
2026-03-06	15.6900	15.6900	15.6900	15.6900	-3.860%	3	4	+40.217%
2026-02-27	16.3200	16.3200	16.3200	16.3200	0.000%	1	1	+34.804%