Dark

SMCI20270319C28
SMCI Mar 19 2027 28.00 Call (SMCI270319C00028000)
option OPRA

EOD

Sep 17, 2026

15.00+13.636%(+1.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	14.5000	15.0000	14.5000	15.0000	+13.636%	6	1,280	0.000%
2026-09-15	13.2000	13.2000	13.2000	13.2000	-0.752%	10	1,281	+13.636%
2026-09-14	13.0600	13.6600	13.0600	13.3000	+0.377%	3	1,288	+12.782%
2026-09-10	13.2500	13.2500	13.2500	13.2500	-18.861%	5	1,289	+13.208%
2026-09-08	16.3300	16.3300	16.3300	16.3300	+2.062%	1	1,289	-8.145%
2026-09-04	15.7900	16.0000	15.7900	16.0000	+8.844%	2	1,291	-6.250%
2026-08-27	14.7000	14.7000	14.7000	14.7000	+2.083%	8	1,291	+2.041%
2026-08-25	14.4000	14.4000	14.4000	14.4000	+1.408%	8	1,299	+4.167%
2026-08-19	14.2000	14.2000	14.2000	14.2000	-3.533%	1	1,299	+5.634%
2026-08-17	15.8000	15.8000	14.7200	14.7200	-9.969%	4	1,299	+1.902%
2026-08-14	17.0000	17.0000	15.8000	16.3500	-3.540%	4	1,302	-8.257%
2026-08-13	17.7500	17.7500	16.9500	16.9500	+19.366%	71	1,300	-11.504%
2026-08-12	12.5000	14.5000	12.5000	14.2000	+40.873%	28	1,359	+5.634%
2026-08-11	10.3000	10.3000	10.0800	10.0800	-5.706%	2	1,380	+48.810%
2026-08-10	11.3000	11.3000	10.6700	10.6900	+10.320%	43	1,380	+40.318%
2026-08-07	9.6800	9.6900	9.6800	9.6900	-2.121%	40	1,418	+54.799%
2026-08-06	9.9000	9.9000	9.9000	9.9000	-4.348%	1	1,418	+51.515%
2026-08-05	10.5500	10.7200	10.3500	10.3500	-1.896%	37	1,418	+44.928%
2026-08-04	9.4000	10.5500	9.4000	10.5500	+24.118%	3	1,424	+42.180%
2026-08-03	8.1500	8.5000	8.1500	8.5000	+2.410%	2	1,424	+76.471%
2026-07-31	8.3000	8.3000	8.3000	8.3000	+3.750%	1	1,424	+80.723%
2026-07-30	7.6200	8.6500	7.6200	8.0000	+14.286%	14	1,423	+87.500%
2026-07-29	7.4000	7.6000	7.0000	7.0000	-15.865%	6	1,422	+114.286%
2026-07-28	8.1000	8.3200	8.1000	8.3200	-11.016%	3	1,419	+80.288%
2026-07-27	9.3500	9.3500	9.3500	9.3500	-8.780%	2	1,421	+60.428%
2026-07-24	9.2700	10.2500	9.2700	10.2500	-2.381%	19	1,423	+46.341%
2026-07-23	10.2200	10.5000	10.2200	10.5000	-2.957%	2	1,423	+42.857%
2026-07-22	9.2000	11.0000	9.2000	10.8200	+73.120%	114	1,424	+38.632%
2026-07-21	6.2500	6.2500	6.2500	6.2500	+6.838%	3	1,384	+140.000%
2026-07-20	5.7500	5.8500	5.7500	5.8500	+0.688%	2	1,381	+156.410%
2026-07-17	5.9600	5.9600	5.8100	5.8100	-9.219%	2	1,380	+158.176%
2026-07-16	7.1000	7.1000	6.3900	6.4000	-17.313%	27	1,380	+134.375%
2026-07-15	8.5000	8.5000	7.3500	7.7400	-4.444%	5	1,363	+93.798%
2026-07-14	8.2500	8.2500	8.1000	8.1000	+1.887%	15	1,362	+85.185%
2026-07-13	8.1100	8.1500	7.9500	7.9500	-12.637%	9	1,362	+88.679%
2026-07-10	8.6500	9.1000	8.6500	9.1000	+1.111%	6	1,362	+64.835%
2026-07-09	8.9000	9.1200	8.9000	9.0000	+11.801%	6	1,365	+66.667%
2026-07-08	7.8500	8.0500	7.8500	8.0500	+11.034%	24	1,366	+86.335%
2026-07-07	7.5000	7.5100	7.0000	7.2500	-11.585%	9	1,380	+106.897%
2026-07-06	8.4500	8.4500	8.2000	8.2000	+2.500%	3	1,373	+82.927%
2026-07-02	9.1000	9.1000	8.0000	8.0000	-5.882%	7	1,378	+87.500%
2026-07-01	8.8000	8.8800	8.4500	8.5000	-12.731%	22	1,378	+76.471%
2026-06-30	9.0500	9.7400	9.0500	9.7400	+10.682%	37	1,378	+54.004%
2026-06-29	10.6000	10.6000	8.8000	8.8000	-22.875%	26	1,364	+70.455%
2026-06-24	12.0600	12.0600	11.4100	11.4100	-11.756%	5	1,360	+31.464%
2026-06-23	13.0000	13.3500	12.8500	12.9300	-9.199%	9	1,359	+16.009%
2026-06-22	12.2000	14.2400	12.2000	14.2400	+35.619%	30	1,361	+5.337%
2026-06-18	10.1800	10.5000	10.1800	10.5000	+10.526%	9	1,369	+42.857%
2026-06-17	9.9000	9.9000	9.5000	9.5000	-5.754%	6	1,369	+57.895%
2026-06-16	10.0800	10.0800	10.0800	10.0800	-7.777%	1	1,369	+48.810%
2026-06-15	11.2000	11.2300	10.9300	10.9300	-0.636%	3	1,369	+37.237%
2026-06-12	10.1400	11.0000	10.1400	11.0000	-5.579%	4	1,369	+36.364%
2026-06-11	9.4900	11.6500	9.4900	11.6500	+13.659%	56	1,369	+28.755%
2026-06-10	14.8900	14.8900	10.1900	10.2500	-46.475%	12	1,342	+46.341%
2026-06-09	19.1500	19.1500	19.1500	19.1500	-1.238%	1	1,340	-21.671%
2026-06-05	19.3900	19.3900	19.3900	19.3900	-19.544%	5	1,340	-22.641%
2026-06-04	22.9000	24.1000	22.9000	24.1000	-6.734%	2	1,340	-37.759%
2026-06-03	25.8400	25.8400	25.8400	25.8400	-4.438%	1	1,341	-41.950%
2026-06-02	26.9000	27.0400	26.9000	27.0400	+8.594%	20	1,341	-44.527%
2026-06-01	24.9000	24.9000	24.9000	24.9000	+5.957%	1	1,351	-39.759%
2026-05-29	23.1400	25.0000	23.0500	23.5000	+19.593%	18	1,352	-36.170%
2026-05-28	17.0300	20.0400	17.0300	19.6500	+26.204%	10	1,354	-23.664%
2026-05-27	15.5700	15.5700	15.5700	15.5700	+1.301%	1	1,359	-3.661%
2026-05-26	14.6600	15.3700	14.6600	15.3700	+36.018%	5	1,359	-2.407%
2026-05-21	11.3000	11.3000	11.3000	11.3000	-6.612%	1	1,359	+32.743%
2026-05-20	12.1000	12.1000	12.1000	12.1000	+18.977%	1	1,359	+23.967%
2026-05-19	9.9900	10.1700	9.3000	10.1700	+6.270%	59	1,360	+47.493%
2026-05-18	9.6700	9.6700	9.5700	9.5700	-8.857%	6	1,360	+56.740%
2026-05-15	10.7000	10.7000	10.5000	10.5000	-14.425%	201	1,360	+42.857%
2026-05-14	11.6600	12.2700	10.9600	12.2700	+7.916%	13	1,156	+22.249%
2026-05-13	11.3700	11.3700	11.3700	11.3700	-6.650%	8	1,155	+31.926%
2026-05-12	12.1800	12.1800	12.1800	12.1800	-13.000%	2	1,155	+23.153%
2026-05-11	14.3000	14.3000	13.3000	14.0000	+3.474%	4	1,155	+7.143%
2026-05-08	13.5300	13.5300	13.5300	13.5300	+12.750%	2	1,156	+10.865%
2026-05-07	13.0500	13.8000	12.0000	12.0000	-6.977%	16	1,158	+25.000%
2026-05-06	11.5000	12.9000	11.1700	12.9000	+66.452%	50	1,160	+16.279%
2026-05-05	8.3100	8.4300	7.7500	7.7500	-8.608%	21	1,158	+93.548%
2026-05-04	8.6900	8.6900	8.4800	8.4800	+6.000%	29	1,155	+76.887%
2026-05-01	9.4000	9.4000	8.0000	8.0000	+6.242%	53	1,149	+87.500%
2026-04-29	8.0000	8.0000	6.6500	7.5300	-7.380%	60	1,149	+99.203%
2026-04-28	7.9500	8.1500	7.8000	8.1300	-6.012%	7	1,148	+84.502%
2026-04-27	8.6900	8.6900	8.6500	8.6500	-5.154%	6	1,148	+73.410%
2026-04-24	8.8000	9.2800	8.8000	9.1200	+19.216%	11	1,148	+64.474%
2026-04-23	7.5100	8.2000	7.2100	7.6500	-16.118%	16	1,151	+96.078%
2026-04-22	9.1200	9.1200	9.1200	9.1200	-3.185%	1	1,151	+64.474%
2026-04-21	9.4200	9.4200	9.4200	9.4200	+7.167%	3	1,154	+59.236%
2026-04-20	8.7900	8.7900	8.7900	8.7900	+0.228%	3	1,154	+70.648%
2026-04-17	9.0000	9.0000	8.7700	8.7700	+0.229%	22	1,154	+71.038%
2026-04-16	8.2000	8.7500	8.0500	8.7500	+9.375%	15	1,154	+71.429%
2026-04-15	7.8800	8.5000	7.7500	8.0000	-1.840%	16	1,155	+87.500%
2026-04-14	7.9000	8.2300	7.9000	8.1500	+11.644%	8	1,157	+84.049%
2026-04-13	6.9000	7.3000	6.9000	7.3000	+3.989%	123	1,154	+105.479%
2026-04-10	6.9800	7.0200	6.9800	7.0200	+13.776%	113	1,174	+113.675%
2026-04-09	6.2400	6.4000	6.1700	6.1700	+8.056%	10	1,064	+143.112%
2026-04-07	5.5900	5.7700	5.5900	5.7100	-6.393%	3	1,064	+162.697%
2026-04-02	6.1000	6.1000	6.1000	6.1000	+3.390%	4	1,060	+145.902%
2026-04-01	5.9000	5.9000	5.9000	5.9000	+20.408%	12	1,060	+154.237%
2026-03-30	4.9000	4.9000	4.9000	4.9000	-13.580%	2	1,048	+206.122%
2026-03-27	5.8100	5.8100	5.6700	5.6700	-0.526%	2	1,049	+164.550%
2026-03-26	6.4500	6.5500	5.7000	5.7000	-17.391%	35	1,050	+163.158%
2026-03-25	6.2500	6.9000	6.2500	6.9000	+20.419%	15	1,052	+117.391%
2026-03-24	5.8500	5.8500	5.0000	5.7300	+5.138%	1,023	1,049	+161.780%
2026-03-23	4.3000	5.4500	4.3000	5.4500	+7.921%	21	99	+175.229%
2026-03-20	5.6200	5.7500	5.0500	5.0500	-49.500%	65	87	+197.030%
2026-03-19	9.6500	10.0000	9.6500	10.0000	-11.504%	7	27	+50.000%
2026-03-17	11.3000	11.3000	11.3000	11.3000	+5.410%	3	22	+32.743%
2026-03-12	11.3500	11.3500	10.7200	10.7200	-10.963%	9	25	+39.925%
2026-03-11	12.0400	12.0400	12.0400	12.0400	+5.429%	1	16	+24.585%
2026-03-10	11.4200	11.4200	11.4200	11.4200	+4.292%	1	16	+31.349%
2026-03-09	10.2000	10.9500	10.2000	10.9500	-3.524%	5	15	+36.986%
2026-03-05	11.9500	11.9600	11.3500	11.3500	+7.583%	7	10	+32.159%
2026-03-03	10.7100	10.7100	10.5500	10.5500	-11.345%	2	3	+42.180%
2026-02-27	11.9000	11.9000	11.9000	11.9000	0.000%	1	1	+26.050%