Dark

SMCI20270319C25
SMCI Mar 19 2027 25.00 Call (SMCI270319C00025000)
option OPRA

EOD

Sep 17, 2026

18.15+30.108%(+4.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	18.1500	18.1500	18.1500	18.1500	+30.108%	5	712	0.000%
2026-09-15	14.0500	14.0500	13.9500	13.9500	-8.525%	5	712	+30.108%
2026-09-14	15.2500	15.2500	15.2500	15.2500	-5.280%	5	712	+19.016%
2026-09-10	16.1000	16.1000	16.1000	16.1000	-14.725%	15	715	+12.733%
2026-09-08	17.4200	18.8800	17.4200	18.8800	+5.475%	2	725	-3.867%
2026-09-04	16.0000	17.9000	16.0000	17.9000	+27.857%	2	725	+1.397%
2026-09-02	14.0000	14.0000	14.0000	14.0000	-5.405%	2	725	+29.643%
2026-09-01	14.8000	14.8000	14.8000	14.8000	-12.270%	1	727	+22.635%
2026-08-27	16.3800	16.8700	16.3800	16.8700	+4.653%	11	728	+7.587%
2026-08-26	16.1200	16.1200	16.1200	16.1200	+15.473%	10	738	+12.593%
2026-08-24	13.9600	13.9600	13.9600	13.9600	-10.969%	1	728	+30.014%
2026-08-19	15.8500	15.9200	15.6800	15.6800	+2.955%	8	729	+15.753%
2026-08-18	15.8500	15.8500	15.2300	15.2300	-8.583%	2	737	+19.173%
2026-08-17	17.0000	17.0000	16.3000	16.6600	-7.701%	5	739	+8.944%
2026-08-14	18.5000	18.5000	17.6500	18.0500	-0.386%	3	741	+0.554%
2026-08-13	18.0000	19.7000	18.0000	18.1200	+9.818%	11	742	+0.166%
2026-08-12	14.6500	16.5000	14.5000	16.5000	+42.857%	103	747	+10.000%
2026-08-11	11.3600	11.5500	11.1400	11.5500	-2.532%	16	765	+57.143%
2026-08-10	11.8500	11.8500	11.8500	11.8500	+5.333%	1	761	+53.165%
2026-08-07	10.7000	11.2500	10.7000	11.2500	-0.442%	16	760	+61.333%
2026-08-06	10.5000	11.3000	10.5000	11.3000	-5.201%	6	751	+60.619%
2026-08-04	10.5000	11.9200	10.5000	11.9200	+20.404%	3	745	+52.265%
2026-08-03	9.4000	9.9000	9.4000	9.9000	+7.375%	9	748	+83.333%
2026-07-30	9.2200	9.2200	9.2200	9.2200	+2.673%	5	743	+96.855%
2026-07-29	8.9800	8.9800	8.9800	8.9800	-7.423%	6	748	+102.116%
2026-07-28	9.3500	9.7000	9.2500	9.7000	-4.621%	18	742	+87.113%
2026-07-27	10.3500	10.3500	10.1700	10.1700	-10.080%	4	747	+78.466%
2026-07-24	11.3500	11.3500	10.8700	11.3100	-9.880%	9	745	+60.477%
2026-07-23	12.0000	12.5500	12.0000	12.5500	+7.265%	30	747	+44.622%
2026-07-22	11.0000	12.5000	11.0000	11.7000	+53.947%	25	777	+55.128%
2026-07-21	7.1500	7.6000	7.1500	7.6000	+10.145%	8	786	+138.816%
2026-07-20	7.1000	7.1000	6.6500	6.9000	-0.719%	6	778	+163.043%
2026-07-17	6.6500	7.4900	6.4500	6.9500	-4.138%	43	782	+161.151%
2026-07-16	8.0000	8.0000	7.2500	7.2500	-16.667%	21	759	+150.345%
2026-07-15	9.1700	9.1700	8.7000	8.7000	-6.452%	3	754	+108.621%
2026-07-14	9.2000	9.3000	9.2000	9.3000	-3.427%	3	754	+95.161%
2026-07-13	9.6300	9.6300	9.6300	9.6300	-0.207%	1	752	+88.474%
2026-07-10	9.6500	9.6500	9.6500	9.6500	-5.762%	1	752	+88.083%
2026-07-09	10.2500	10.2500	10.2400	10.2400	+15.056%	2	751	+77.246%
2026-07-08	9.3100	9.3100	8.9000	8.9000	+4.094%	27	750	+103.933%
2026-07-07	8.9500	8.9500	8.5500	8.5500	-8.849%	11	749	+112.281%
2026-07-06	9.4000	9.4000	9.2000	9.3800	+1.957%	4	738	+93.497%
2026-07-02	9.9400	10.9500	9.0000	9.2000	-5.834%	13	732	+97.283%
2026-07-01	10.1500	10.1500	9.7700	9.7700	-5.146%	46	732	+85.773%
2026-06-30	10.4000	10.4000	10.3000	10.3000	+0.488%	2	701	+76.214%
2026-06-29	10.9500	11.1700	10.1900	10.2500	-14.938%	14	699	+77.073%
2026-06-26	12.1100	12.1100	12.0500	12.0500	-7.093%	2	708	+50.622%
2026-06-25	12.9700	12.9700	12.9700	12.9700	+1.725%	1	709	+39.938%
2026-06-24	12.7500	12.7500	12.7500	12.7500	-11.150%	1	709	+42.353%
2026-06-23	14.8000	14.8000	14.3500	14.3500	-13.030%	4	710	+26.481%
2026-06-22	13.2000	16.5000	13.2000	16.5000	+39.594%	21	713	+10.000%
2026-06-18	11.1900	11.8700	11.1900	11.8200	+20.612%	13	674	+53.553%
2026-06-17	11.0400	11.0400	9.8000	9.8000	-15.298%	30	674	+85.204%
2026-06-16	11.9000	11.9000	11.0000	11.5700	-7.440%	41	674	+56.871%
2026-06-15	12.5000	12.5000	12.5000	12.5000	+3.907%	11	665	+45.200%
2026-06-12	12.0300	12.0300	12.0300	12.0300	+2.383%	1	665	+50.873%
2026-06-11	11.1000	11.7500	10.8000	11.7500	+4.444%	58	665	+54.468%
2026-06-10	15.9500	15.9500	11.2500	11.2500	-39.189%	62	635	+61.333%
2026-06-09	22.5000	22.5000	18.5000	18.5000	-13.551%	31	632	-1.892%
2026-06-05	21.1300	21.4000	20.8000	21.4000	-13.008%	9	615	-15.187%
2026-06-04	25.0000	26.8500	24.5000	24.6000	-4.836%	124	617	-26.220%
2026-06-03	26.0500	26.1000	25.6000	25.8500	-9.298%	37	716	-29.787%
2026-06-02	30.0000	30.0000	28.0000	28.5000	+6.822%	375	733	-36.316%
2026-06-01	25.4000	27.1000	25.4000	26.6800	+5.455%	33	1,096	-31.972%
2026-05-29	24.3500	27.2500	24.3500	25.3000	+16.859%	1,084	1,069	-28.261%
2026-05-28	18.7500	22.5000	18.7500	21.6500	+21.835%	49	1,948	-16.166%
2026-05-27	18.0500	18.0500	17.6000	17.7700	+2.126%	12	1,938	+2.138%
2026-05-26	15.8100	17.7000	15.8100	17.4000	+11.253%	10	1,930	+4.310%
2026-05-22	14.3500	15.6400	14.3500	15.6400	+20.308%	20	1,928	+16.049%
2026-05-21	13.0000	13.0000	13.0000	13.0000	-3.704%	4	1,922	+39.615%
2026-05-20	13.0000	13.5200	13.0000	13.5000	+12.500%	5	1,922	+34.444%
2026-05-19	11.0600	12.0000	11.0500	12.0000	+8.108%	77	1,931	+51.250%
2026-05-18	11.7400	11.7400	11.0000	11.1000	-18.382%	12	1,931	+63.514%
2026-05-15	12.1300	13.6000	12.1300	13.6000	-1.235%	2	1,931	+33.456%
2026-05-14	13.5000	13.9500	13.5000	13.7700	+6.744%	6	1,990	+31.808%
2026-05-13	12.9700	12.9700	12.9000	12.9000	-1.527%	31	1,984	+40.698%
2026-05-12	13.5000	13.5000	12.7700	13.1000	-7.486%	27	1,984	+38.550%
2026-05-11	16.7500	16.7500	14.1600	14.1600	-4.903%	24	1,984	+28.178%
2026-05-08	15.5000	15.5200	14.8900	14.8900	+7.509%	12	1,939	+21.894%
2026-05-07	14.7500	15.2000	13.8000	13.8500	-6.797%	27	1,947	+31.047%
2026-05-06	13.0000	14.8600	12.5800	14.8600	+53.512%	123	1,974	+22.140%
2026-05-05	9.6800	9.6800	9.6800	9.6800	-0.206%	1	2,020	+87.500%
2026-05-04	9.6000	10.1000	9.5000	9.7000	+4.865%	93	2,019	+87.113%
2026-05-01	10.1500	10.1500	9.2000	9.2500	-2.116%	38	2,041	+96.216%
2026-04-30	9.2500	9.4500	9.2500	9.4500	+8.621%	8	2,041	+92.063%
2026-04-29	8.5000	9.1000	8.1000	8.7000	-5.435%	180	2,043	+108.621%
2026-04-28	9.2600	9.2900	9.2000	9.2000	-7.908%	5	1,867	+97.283%
2026-04-27	10.8800	10.8800	9.9900	9.9900	-5.755%	3	1,865	+81.682%
2026-04-24	10.0000	10.6500	9.8500	10.6000	+20.181%	47	1,863	+71.226%
2026-04-23	8.7100	9.2000	8.4100	8.8200	-17.183%	49	1,906	+105.782%
2026-04-22	10.6500	10.6500	10.6500	10.6500	-0.930%	3	1,861	+70.423%
2026-04-21	10.8200	10.9500	10.7500	10.7500	+4.369%	15	1,845	+68.837%
2026-04-20	9.5700	10.3700	9.5700	10.3000	+1.478%	16	1,845	+76.214%
2026-04-17	10.6000	10.6000	10.0900	10.1500	-0.490%	10	1,834	+78.818%
2026-04-16	9.4000	10.2000	9.4000	10.2000	+10.270%	26	1,836	+77.941%
2026-04-15	9.6700	9.7000	9.2500	9.2500	+1.093%	52	1,840	+96.216%
2026-04-14	9.5000	9.6500	9.0500	9.1500	+12.270%	252	1,793	+98.361%
2026-04-13	7.6500	8.5000	7.6500	8.1500	+2.003%	26	1,690	+122.699%
2026-04-10	7.3800	7.9900	7.3800	7.9900	+13.173%	52	1,664	+127.159%
2026-04-09	7.2700	7.2700	6.9800	7.0600	-1.259%	334	1,615	+157.082%
2026-04-08	7.5000	7.5000	7.0000	7.1500	+7.196%	369	1,283	+153.846%
2026-04-07	6.5000	6.6700	6.4800	6.6700	+2.615%	4	926	+172.114%
2026-04-06	6.5400	6.5400	6.5000	6.5000	-9.722%	251	923	+179.231%
2026-04-02	7.2000	7.2000	7.2000	7.2000	+9.924%	1	673	+152.083%
2026-04-01	7.0000	7.0000	6.5000	6.5500	+5.816%	263	673	+177.099%
2026-03-31	6.1400	6.1900	6.1400	6.1900	+4.915%	16	435	+193.215%
2026-03-30	6.3500	6.3500	5.7800	5.9000	-7.813%	59	421	+207.627%
2026-03-27	6.7000	6.7000	6.1500	6.4000	-3.030%	15	370	+183.594%
2026-03-26	7.4500	7.5000	6.6000	6.6000	-15.058%	45	370	+175.000%
2026-03-25	7.0000	7.9000	7.0000	7.7700	+21.406%	176	368	+133.591%
2026-03-24	6.6100	6.6100	6.4000	6.4000	-2.290%	3	207	+183.594%
2026-03-23	5.1500	6.6500	5.1500	6.5500	+15.317%	137	206	+177.099%
2026-03-20	5.6500	7.0000	5.6500	5.6800	-49.058%	104	97	+219.542%
2026-03-19	11.1500	11.1500	11.1500	11.1500	-2.620%	1	49	+62.780%
2026-03-18	11.4500	11.4500	11.4500	11.4500	-4.583%	1	48	+58.515%
2026-03-12	12.3500	12.3500	12.0000	12.0000	-4.610%	3	48	+51.250%
2026-03-11	12.5800	12.5800	12.5800	12.5800	-1.488%	5	47	+44.277%
2026-03-06	12.7700	12.7700	12.7700	12.7700	-17.078%	1	47	+42.130%
2026-03-04	15.4000	15.4000	15.4000	15.4000	+31.624%	3	46	+17.857%
2026-03-03	11.7000	11.7000	11.7000	11.7000	-6.921%	10	44	+55.128%
2026-03-02	12.5800	12.5800	12.5700	12.5700	-4.917%	3	34	+44.391%
2026-02-26	13.1000	13.2200	13.1000	13.2200	0.000%	31	31	+37.292%