Dark

SMCI20270319C23
SMCI Mar 19 2027 23.00 Call (SMCI270319C00023000)
option OPRA

EOD

Sep 17, 2026

19.00+15.152%(+2.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.0000	19.0000	19.0000	19.0000	+15.152%	1	1,033	0.000%
2026-09-14	16.5000	16.5000	16.5000	16.5000	-0.901%	1	1,033	+15.152%
2026-09-10	16.6500	16.6500	16.6500	16.6500	-9.016%	1	1,034	+14.114%
2026-09-09	18.3000	18.3000	18.3000	18.3000	-10.294%	1	1,034	+3.825%
2026-09-08	20.4000	20.4000	20.4000	20.4000	+26.708%	2	1,035	-6.863%
2026-09-03	16.1000	16.1000	16.1000	16.1000	-4.790%	1	1,037	+18.012%
2026-08-31	16.9100	16.9100	16.9100	16.9100	+5.688%	1	1,036	+12.360%
2026-08-25	16.0000	16.0000	16.0000	16.0000	-5.882%	7	1,037	+18.750%
2026-08-19	17.0000	17.0000	17.0000	17.0000	+1.980%	1	1,044	+11.765%
2026-08-18	16.6700	16.6700	16.6700	16.6700	-14.949%	1	1,044	+13.977%
2026-08-13	18.2500	21.4000	18.1500	19.6000	+17.718%	9	1,045	-3.061%
2026-08-12	16.3500	16.6500	16.3500	16.6500	+33.735%	12	1,045	+14.114%
2026-08-07	12.4500	12.4500	12.4500	12.4500	+1.633%	1	1,045	+52.610%
2026-08-06	12.2500	12.2500	12.2500	12.2500	-4.297%	2	1,046	+55.102%
2026-08-05	12.8000	12.8000	12.8000	12.8000	-2.809%	10	1,044	+48.438%
2026-08-04	13.1700	13.1700	13.1700	13.1700	+30.396%	5	1,041	+44.267%
2026-07-30	10.1000	10.1000	10.1000	10.1000	+7.447%	5	1,046	+88.119%
2026-07-29	9.4000	9.4000	9.4000	9.4000	-12.558%	1	1,046	+102.128%
2026-07-28	10.7500	10.7500	10.7500	10.7500	-20.488%	1	1,046	+76.744%
2026-07-23	13.5200	13.5200	13.5200	13.5200	+2.038%	1	1,045	+40.533%
2026-07-22	11.4500	13.3600	11.4500	13.2500	+58.873%	62	1,045	+43.396%
2026-07-21	8.5000	8.5000	8.3400	8.3400	+5.570%	3	1,068	+127.818%
2026-07-20	7.9000	7.9000	7.9000	7.9000	+5.474%	5	1,071	+140.506%
2026-07-17	7.4900	7.4900	7.4900	7.4900	-7.872%	1	1,066	+153.672%
2026-07-16	8.7000	8.7000	8.1300	8.1300	-14.241%	61	1,066	+133.702%
2026-07-15	10.0700	10.0700	9.4800	9.4800	-8.846%	3	1,032	+100.422%
2026-07-14	10.4000	10.4000	10.4000	10.4000	-7.556%	2	1,031	+82.692%
2026-07-10	10.5800	11.2500	10.5800	11.2500	+0.626%	21	1,031	+68.889%
2026-07-09	11.3500	11.3500	11.1800	11.1800	+9.823%	2	1,050	+69.946%
2026-07-06	10.2800	10.2800	10.1800	10.1800	+3.878%	3	1,049	+86.640%
2026-07-02	10.9000	11.2500	9.8000	9.8000	-9.844%	12	1,045	+93.878%
2026-07-01	10.8700	10.8700	10.8700	10.8700	-7.881%	2	1,045	+74.793%
2026-06-30	11.8000	11.8000	11.8000	11.8000	-4.065%	5	1,043	+61.017%
2026-06-29	12.0000	12.3000	11.0000	12.3000	-6.035%	12	1,043	+54.472%
2026-06-26	13.3500	13.3500	13.0900	13.0900	-5.963%	2	1,040	+45.149%
2026-06-25	13.9200	13.9200	13.9200	13.9200	-10.655%	1	1,039	+36.494%
2026-06-23	15.5800	15.5800	15.5800	15.5800	-10.971%	2	1,038	+21.951%
2026-06-22	17.5000	17.5000	17.5000	17.5000	+36.187%	5	1,040	+8.571%
2026-06-18	12.5800	13.1000	12.5300	12.8500	+14.732%	13	1,034	+47.860%
2026-06-17	11.8700	11.8700	11.2000	11.2000	-7.054%	8	1,034	+69.643%
2026-06-16	12.1800	12.1800	11.9000	12.0500	-10.939%	6	1,034	+57.676%
2026-06-15	13.5300	13.5300	13.5300	13.5300	+3.837%	1	1,028	+40.429%
2026-06-12	13.0300	13.0300	13.0300	13.0300	-10.138%	1	1,028	+45.817%
2026-06-11	12.2000	14.5000	12.0100	14.5000	+14.173%	9	1,028	+31.034%
2026-06-10	16.4800	16.4800	12.7000	12.7000	-48.583%	24	1,025	+49.606%
2026-06-08	24.7000	24.7000	24.7000	24.7000	+10.022%	1	1,008	-23.077%
2026-06-05	24.9500	25.3100	22.4500	22.4500	-16.852%	37	1,009	-15.367%
2026-06-04	27.0000	27.0000	27.0000	27.0000	-10.299%	15	1,020	-29.630%
2026-06-02	30.2500	30.2500	30.0500	30.1000	+8.743%	6	1,033	-36.877%
2026-06-01	27.7400	27.7400	27.6800	27.6800	+4.178%	100	1,033	-31.358%
2026-05-29	26.5200	28.4900	26.0000	26.5700	+18.036%	23	1,053	-28.491%
2026-05-28	20.0000	23.8200	20.0000	22.5100	+21.479%	17	1,057	-15.593%
2026-05-27	19.1500	19.1500	18.5300	18.5300	+0.162%	3	1,066	+2.536%
2026-05-26	17.8800	18.5000	17.7500	18.5000	+9.145%	5	1,064	+2.703%
2026-05-22	16.3500	16.9500	15.1000	16.9500	+21.071%	6	1,067	+12.094%
2026-05-21	14.0000	14.0000	14.0000	14.0000	+16.861%	1	1,071	+35.714%
2026-05-19	12.2500	12.2500	11.9800	11.9800	-9.242%	10	1,071	+58.598%
2026-05-14	13.2000	13.2000	13.2000	13.2000	-5.512%	10	1,071	+43.939%
2026-05-13	13.8200	13.9700	13.8200	13.9700	-0.214%	5	1,081	+36.006%
2026-05-12	14.2800	14.2800	13.3000	14.0000	-6.977%	85	1,081	+35.714%
2026-05-11	16.4300	16.4300	15.0500	15.0500	-5.047%	8	1,081	+26.246%
2026-05-08	14.3000	15.8500	14.3000	15.8500	+2.258%	2	1,087	+19.874%
2026-05-07	16.5000	16.5000	15.5000	15.5000	-3.125%	3	1,088	+22.581%
2026-05-06	14.7000	16.0000	13.9500	16.0000	+50.943%	10	1,090	+18.750%
2026-05-04	10.6000	10.6000	10.6000	10.6000	+0.474%	1	1,091	+79.245%
2026-05-01	10.5500	10.5500	10.5500	10.5500	+14.799%	7	1,083	+80.095%
2026-04-30	9.1900	9.1900	9.1900	9.1900	-1.711%	4	1,083	+106.746%
2026-04-29	9.1200	9.3500	9.1200	9.3500	-6.500%	4	1,087	+103.209%
2026-04-28	10.0400	10.0400	10.0000	10.0000	-8.425%	3	1,083	+90.000%
2026-04-27	11.9000	11.9000	10.9200	10.9200	-7.064%	2	1,082	+73.993%
2026-04-24	10.3000	11.7500	10.3000	11.7500	+20.389%	12	1,081	+61.702%
2026-04-23	9.7500	10.3000	9.5000	9.7600	-14.760%	16	1,084	+94.672%
2026-04-22	11.4500	11.4500	11.4500	11.4500	-2.553%	20	1,076	+65.939%
2026-04-21	11.5500	11.8000	11.5500	11.7500	+4.537%	6	1,076	+61.702%
2026-04-20	11.2700	11.2700	11.2400	11.2400	-3.103%	2	1,076	+69.039%
2026-04-17	11.6000	11.6000	11.6000	11.6000	+5.455%	2	1,075	+63.793%
2026-04-16	9.8500	11.0000	9.8500	11.0000	+8.911%	9	1,077	+72.727%
2026-04-15	10.6500	10.6500	10.1000	10.1000	+0.498%	12	1,082	+88.119%
2026-04-14	10.2100	10.3500	9.9500	10.0500	+8.065%	21	1,082	+89.055%
2026-04-13	8.2700	9.3200	8.2700	9.3000	+6.286%	22	1,101	+104.301%
2026-04-10	8.3000	9.0000	8.3000	8.7500	+10.759%	59	1,098	+117.143%
2026-04-08	7.9800	8.1000	7.8000	7.9000	+10.490%	150	1,102	+140.506%
2026-04-07	6.7000	7.3500	6.7000	7.1500	+0.704%	30	1,045	+165.734%
2026-04-06	7.9000	7.9000	7.1000	7.1000	-7.311%	6	1,039	+167.606%
2026-04-02	7.0500	7.7000	7.0500	7.6600	+6.389%	40	1,056	+148.042%
2026-04-01	7.4400	7.8000	7.2000	7.2000	-0.690%	89	1,056	+163.889%
2026-03-31	6.7200	7.2500	6.7200	7.2500	+8.209%	43	988	+162.069%
2026-03-30	7.0000	7.0600	6.7000	6.7000	-1.471%	9	979	+183.582%
2026-03-27	7.2000	7.3000	6.8000	6.8000	-8.108%	28	974	+179.412%
2026-03-26	8.2900	8.3800	7.2500	7.4000	-14.451%	69	982	+156.757%
2026-03-25	7.8500	8.7000	7.8500	8.6500	+18.008%	28	949	+119.653%
2026-03-24	7.2500	7.3500	6.5500	7.3300	+4.714%	63	953	+159.209%
2026-03-23	5.9500	7.1500	5.8500	7.0000	+8.527%	35	899	+171.429%
2026-03-20	8.9000	8.9000	6.2800	6.4500	-54.223%	878	877	+194.574%
2026-03-17	14.0900	14.0900	14.0900	14.0900	+1.733%	1	64	+34.847%
2026-03-16	13.8500	13.8500	13.8500	13.8500	+10.800%	5	63	+37.184%
2026-03-13	12.9200	12.9200	12.5000	12.5000	-9.617%	15	58	+52.000%
2026-03-12	13.8300	13.8300	13.8300	13.8300	+1.170%	1	53	+37.383%
2026-03-06	13.6700	13.6700	13.6700	13.6700	-6.434%	1	52	+38.990%
2026-03-04	14.5500	14.6100	14.5500	14.6100	+15.221%	7	51	+30.048%
2026-03-03	12.6800	12.6800	12.6800	12.6800	-6.765%	10	44	+49.842%
2026-03-02	13.5800	13.6000	13.5800	13.6000	-4.561%	3	34	+39.706%
2026-02-26	14.1500	14.2500	14.1500	14.2500	0.000%	31	31	+33.333%