Dark

SMCI20270319C30
SMCI Mar 19 2027 30.00 Call (SMCI270319C00030000)
option OPRA

EOD

Sep 17, 2026

14.40+29.148%(+3.25)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.3500	14.8800	13.3500	14.4000	+29.148%	19	1,472	0.000%
2026-09-16	11.2200	11.3000	11.1500	11.1500	+0.450%	17	1,467	+29.148%
2026-09-15	12.0000	12.0000	10.9400	11.1000	-7.113%	10	1,482	+29.730%
2026-09-14	12.3800	12.4500	11.9500	11.9500	-17.014%	3	1,473	+20.502%
2026-09-11	13.0500	14.4000	13.0500	14.4000	+11.975%	2	1,473	0.000%
2026-09-10	12.8600	12.8600	12.8600	12.8600	-7.148%	1	1,473	+11.975%
2026-09-09	14.1000	14.1000	13.8500	13.8500	-4.152%	13	1,472	+3.971%
2026-09-08	15.0400	15.1000	14.4500	14.4500	-3.667%	8	1,475	-0.346%
2026-09-04	13.7000	15.0000	13.7000	15.0000	+28.645%	25	1,492	-4.000%
2026-09-03	11.6600	11.6600	11.6600	11.6600	+1.040%	1	1,492	+23.499%
2026-09-02	11.0000	11.5400	11.0000	11.5400	+0.348%	108	1,491	+24.783%
2026-09-01	11.3000	11.5000	11.3000	11.5000	-7.407%	6	1,516	+25.217%
2026-08-31	12.0000	12.4200	12.0000	12.4200	+0.976%	11	1,511	+15.942%
2026-08-28	12.9600	12.9600	12.2500	12.3000	-7.865%	19	1,510	+17.073%
2026-08-27	13.4200	13.6500	13.0300	13.3500	+3.089%	57	1,509	+7.865%
2026-08-26	13.1000	13.1000	12.9500	12.9500	-3.358%	65	1,483	+11.197%
2026-08-25	12.1400	13.4000	12.1400	13.4000	+21.818%	4	1,538	+7.463%
2026-08-24	11.0000	11.0000	10.3900	11.0000	-13.386%	9	1,540	+30.909%
2026-08-21	12.6000	12.7000	12.4900	12.7000	+3.504%	8	1,539	+13.386%
2026-08-20	12.3100	12.4500	12.2700	12.2700	-1.048%	39	1,545	+17.359%
2026-08-19	12.0000	12.4000	12.0000	12.4000	0.000%	3	1,509	+16.129%
2026-08-18	13.1100	13.1100	12.2000	12.4000	-11.111%	21	1,511	+16.129%
2026-08-17	14.0500	14.1500	13.1900	13.9500	-6.376%	43	1,522	+3.226%
2026-08-14	15.0000	15.2000	14.3500	14.9000	+2.830%	27	1,540	-3.356%
2026-08-13	13.8500	16.7100	13.8000	14.4900	+9.773%	465	1,548	-0.621%
2026-08-12	11.0000	13.5000	11.0000	13.2000	+45.215%	568	1,706	+9.091%
2026-08-11	9.7500	9.7500	8.7300	9.0900	-2.572%	273	2,203	+58.416%
2026-08-10	10.5600	10.5600	9.3300	9.3300	+1.413%	30	1,946	+54.341%
2026-08-07	8.5500	9.2000	8.5500	9.2000	+8.235%	12	1,941	+56.522%
2026-08-06	8.8000	8.8000	8.5000	8.5000	-7.609%	6	1,931	+69.412%
2026-08-05	9.2000	9.2000	9.2000	9.2000	-8.000%	1	1,927	+56.522%
2026-08-04	8.3500	10.0000	8.1000	10.0000	+29.870%	75	1,926	+44.000%
2026-08-03	7.7500	7.7500	7.7000	7.7000	+1.316%	4	1,935	+87.013%
2026-07-31	7.1000	7.6000	7.1000	7.6000	+2.703%	26	1,935	+89.474%
2026-07-30	7.3200	7.4000	7.2500	7.4000	+10.448%	28	1,919	+94.595%
2026-07-29	7.5000	7.5000	6.5500	6.7000	-6.294%	75	1,914	+114.925%
2026-07-28	7.1500	7.1500	7.1500	7.1500	-14.881%	1	1,858	+101.399%
2026-07-27	7.9500	8.4000	7.8500	8.4000	-10.638%	5	1,859	+71.429%
2026-07-24	8.8500	9.4000	8.8500	9.4000	-9.179%	15	1,860	+53.191%
2026-07-23	10.2000	10.3500	9.7500	10.3500	+10.106%	22	1,852	+39.130%
2026-07-22	8.2500	10.5000	7.9000	9.4000	+54.098%	133	1,843	+53.191%
2026-07-21	5.6000	6.1000	5.4000	6.1000	+12.546%	64	1,894	+136.066%
2026-07-17	5.3300	5.4300	5.0000	5.4200	-5.739%	81	1,841	+165.683%
2026-07-16	6.2500	6.5000	5.7500	5.7500	-14.815%	204	1,840	+150.435%
2026-07-15	7.5000	7.5000	6.7500	6.7500	-9.880%	7	1,672	+113.333%
2026-07-14	7.4700	7.4900	7.4200	7.4900	+0.808%	8	1,665	+92.256%
2026-07-13	7.5000	7.5000	7.4100	7.4300	-9.939%	36	1,659	+93.809%
2026-07-10	8.2500	8.2500	8.2500	8.2500	-0.362%	5	1,628	+74.545%
2026-07-09	8.3300	8.4000	8.0000	8.2800	+4.810%	88	1,623	+73.913%
2026-07-08	7.0900	7.9000	7.0900	7.9000	+14.493%	130	1,661	+82.278%
2026-07-07	7.2300	7.2300	6.5000	6.9000	-4.167%	9	1,631	+108.696%
2026-07-06	7.4500	7.4500	7.2000	7.2000	-4.000%	56	1,625	+100.000%
2026-07-02	7.6000	7.6000	7.3000	7.5000	-3.846%	13	1,666	+92.000%
2026-07-01	8.1500	8.5000	7.6200	7.8000	-13.333%	48	1,666	+84.615%
2026-06-30	8.8500	9.2000	8.8500	9.0000	+9.756%	13	1,630	+60.000%
2026-06-29	8.9500	9.4200	7.8500	8.2000	-16.327%	97	1,618	+75.610%
2026-06-26	10.2000	10.2000	9.6000	9.8000	-9.259%	29	1,597	+46.939%
2026-06-25	10.6300	11.2000	10.2500	10.8000	+2.857%	28	1,572	+33.333%
2026-06-24	11.8000	11.8000	10.5000	10.5000	-10.256%	50	1,549	+37.143%
2026-06-23	12.2000	12.2000	11.4500	11.7000	-18.806%	42	1,501	+23.077%
2026-06-22	10.8500	14.4100	10.8500	14.4100	+44.100%	35	1,521	-0.069%
2026-06-18	9.3000	10.0000	9.3000	10.0000	+25.786%	42	1,489	+44.000%
2026-06-17	8.9000	9.4400	7.9500	7.9500	-11.173%	57	1,489	+81.132%
2026-06-16	9.6000	9.7500	8.9500	8.9500	-11.823%	59	1,489	+60.894%
2026-06-15	10.7500	11.0000	10.1500	10.1500	+2.525%	67	1,392	+41.872%
2026-06-12	9.5600	10.4000	9.5600	9.9000	-3.883%	30	1,392	+45.455%
2026-06-11	9.0500	10.4000	9.0500	10.3000	+8.421%	56	1,392	+39.806%
2026-06-10	12.7600	13.7500	9.1900	9.5000	-42.038%	119	1,366	+51.579%
2026-06-09	18.1200	18.1200	15.5000	16.3900	-16.590%	16	1,270	-12.142%
2026-06-08	19.3500	20.1900	19.3500	19.6500	+8.026%	5	1,270	-26.718%
2026-06-05	19.2000	19.3400	18.1900	18.1900	-20.913%	9	1,269	-20.836%
2026-06-04	23.0000	23.0000	23.0000	23.0000	+2.222%	1	1,272	-37.391%
2026-06-03	22.8400	23.0000	22.5000	22.5000	-11.243%	60	1,273	-36.000%
2026-06-02	25.7500	25.7500	24.8000	25.3500	+7.552%	11	1,243	-43.195%
2026-06-01	22.6500	24.5000	21.6500	23.5700	+4.292%	470	1,251	-38.905%
2026-05-29	21.5500	23.6600	21.5500	22.6000	+20.856%	39	965	-36.283%
2026-05-28	15.2500	19.4100	15.2500	18.7000	+25.503%	22	983	-22.995%
2026-05-27	15.0000	15.1000	14.5900	14.9000	+3.329%	22	983	-3.356%
2026-05-26	13.0000	14.7500	13.0000	14.4200	+13.543%	12	1,001	-0.139%
2026-05-22	12.0000	13.0000	12.0000	12.7000	+19.249%	170	1,006	+13.386%
2026-05-21	11.0000	11.0000	10.6500	10.6500	-3.182%	20	1,091	+35.211%
2026-05-20	10.0000	11.3500	10.0000	11.0000	+20.219%	27	1,091	+30.909%
2026-05-19	9.2000	9.5500	8.7000	9.1500	+4.931%	56	1,078	+57.377%
2026-05-18	8.9200	9.1300	8.3000	8.7200	-8.211%	22	1,078	+65.138%
2026-05-15	10.0000	10.0000	9.5000	9.5000	-12.037%	12	1,078	+51.579%
2026-05-14	10.6800	11.0000	10.0000	10.8000	+5.882%	83	1,053	+33.333%
2026-05-13	10.6000	10.8000	10.2000	10.2000	-5.116%	21	1,091	+41.176%
2026-05-12	11.0000	11.0000	9.8500	10.7500	-12.602%	70	1,091	+33.953%
2026-05-11	12.8000	13.1800	11.7000	12.3000	-3.906%	72	1,091	+17.073%
2026-05-08	11.0000	12.8000	10.9500	12.8000	+3.644%	107	995	+12.500%
2026-05-07	12.1700	13.0900	11.0000	12.3500	+8.333%	31	948	+16.599%
2026-05-06	10.0000	12.1000	9.9000	11.4000	+51.798%	155	933	+26.316%
2026-05-05	7.9500	7.9500	7.3600	7.5100	-3.964%	39	1,049	+91.744%
2026-05-04	7.8000	8.0000	7.6000	7.8200	+11.238%	41	1,024	+84.143%
2026-05-01	7.7100	7.9000	7.0300	7.0300	-4.743%	45	992	+104.836%
2026-04-30	7.0100	7.3800	6.3000	7.3800	+1.793%	43	992	+95.122%
2026-04-29	6.5000	7.2500	6.3500	7.2500	-2.685%	20	1,013	+98.621%
2026-04-28	7.2500	7.5000	7.0000	7.4500	-7.453%	24	1,008	+93.289%
2026-04-27	8.2000	8.2000	8.0500	8.0500	-5.516%	6	1,003	+78.882%
2026-04-24	8.5000	8.6500	7.8500	8.5200	+22.590%	65	1,007	+69.014%
2026-04-23	7.0200	7.1700	6.9500	6.9500	-17.064%	31	1,018	+107.194%
2026-04-22	8.0400	8.4000	8.0400	8.3800	+5.409%	10	1,024	+71.838%
2026-04-21	8.4000	9.0000	7.9500	7.9500	-5.357%	25	1,032	+81.132%
2026-04-20	7.5000	8.4000	7.5000	8.4000	+6.734%	26	1,032	+71.429%
2026-04-17	8.4000	8.4000	7.8500	7.8700	+1.287%	20	1,036	+82.973%
2026-04-16	7.4100	8.1600	6.9800	7.7700	+7.917%	18	1,029	+85.328%
2026-04-15	7.4700	7.6600	7.2000	7.2000	-2.703%	11	1,024	+100.000%
2026-04-14	7.4000	7.6300	7.3000	7.4000	+15.625%	12	1,021	+94.595%
2026-04-13	6.4000	6.4000	6.4000	6.4000	+0.946%	2	1,015	+125.000%
2026-04-10	5.7500	6.3400	5.7000	6.3400	+19.623%	151	1,013	+127.129%
2026-04-09	5.3000	5.3000	5.3000	5.3000	-3.636%	2	1,039	+171.698%
2026-04-08	5.9000	5.9000	5.1500	5.5000	+8.268%	90	1,039	+161.818%
2026-04-07	5.0800	5.0800	5.0800	5.0800	+6.499%	1	1,098	+183.465%
2026-04-06	5.4000	5.5300	4.7700	4.7700	-13.743%	171	1,098	+201.887%
2026-04-02	4.8600	5.5300	4.8600	5.5300	+2.788%	13	943	+160.398%
2026-04-01	5.4500	5.4500	5.3800	5.3800	+5.906%	12	943	+167.658%
2026-03-31	4.7000	5.0800	4.6500	5.0800	+14.157%	173	936	+183.465%
2026-03-30	4.8000	5.0000	4.4500	4.4500	-9.184%	134	825	+223.596%
2026-03-27	5.2300	5.3000	4.9000	4.9000	-5.769%	119	810	+193.878%
2026-03-26	5.9200	6.2000	5.2000	5.2000	-17.329%	101	697	+176.923%
2026-03-25	5.5000	6.3500	5.5000	6.2900	+20.962%	585	609	+128.935%
2026-03-24	4.9000	5.3200	4.8400	5.2000	+1.961%	53	337	+176.923%
2026-03-23	4.1700	5.1500	3.9800	5.1000	+10.870%	207	356	+182.353%
2026-03-20	4.6900	5.4600	4.4000	4.6000	-48.889%	184	195	+213.043%
2026-03-19	9.3500	9.3500	9.0000	9.0000	-11.765%	2	91	+60.000%
2026-03-16	10.0900	10.2000	10.0900	10.2000	-5.116%	2	89	+41.176%
2026-03-13	10.7500	10.7500	10.7500	10.7500	+9.137%	3	90	+33.953%
2026-03-12	9.8000	10.0000	9.8000	9.8500	-7.944%	13	87	+46.193%
2026-03-10	10.7000	10.7100	10.7000	10.7000	+6.256%	43	75	+34.579%
2026-03-09	9.3000	10.0700	9.3000	10.0700	-8.455%	7	32	+42.999%
2026-03-05	11.0200	11.0200	11.0000	11.0000	+15.789%	5	30	+30.909%
2026-03-03	9.8600	9.8600	9.5000	9.5000	-6.404%	5	27	+51.579%
2026-03-02	10.1500	10.1500	10.1500	10.1500	-7.895%	1	22	+41.872%
2026-02-27	11.0200	11.0200	11.0200	11.0200	+6.990%	1	21	+30.672%
2026-02-26	10.5000	10.5000	10.3000	10.3000	0.000%	21	0	+39.806%