Dark

SMCI20270319C32
SMCI Mar 19 2027 32.00 Call (SMCI270319C00032000)
option OPRA

EOD

Sep 17, 2026

13.20+32.663%(+3.25)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.2500	13.2500	13.1800	13.2000	+32.663%	7	1,965	0.000%
2026-09-15	9.8500	10.0000	9.8500	9.9500	-7.870%	20	1,964	+32.663%
2026-09-14	10.8000	10.8000	10.8000	10.8000	-17.746%	11	1,944	+22.222%
2026-09-11	13.1300	13.1300	13.1300	13.1300	+16.711%	2	1,955	+0.533%
2026-09-10	12.1600	12.1600	11.2500	11.2500	-8.537%	3	1,957	+17.333%
2026-09-09	13.0000	13.1300	12.3000	12.3000	-10.545%	9	1,955	+7.317%
2026-09-08	14.0000	14.0000	13.7500	13.7500	+2.996%	8	1,959	-4.000%
2026-09-04	12.4600	13.3500	12.4600	13.3500	+15.584%	2	1,968	-1.124%
2026-09-03	11.4500	11.5500	11.4500	11.5500	+6.944%	9	1,968	+14.286%
2026-09-02	10.6000	10.8000	10.6000	10.8000	+3.647%	12	1,969	+22.222%
2026-09-01	10.7000	10.7000	10.4200	10.4200	-7.788%	6	1,972	+26.679%
2026-08-31	11.3000	11.3000	11.3000	11.3000	-6.996%	1	1,966	+16.814%
2026-08-25	11.6000	12.1500	11.6000	12.1500	+30.645%	30	1,967	+8.642%
2026-08-24	10.2500	10.2500	9.3000	9.3000	-18.421%	7	1,987	+41.935%
2026-08-21	11.5500	11.5500	11.4000	11.4000	-3.716%	25	1,994	+15.789%
2026-08-19	11.0000	11.8400	11.0000	11.8400	-0.504%	9	1,995	+11.486%
2026-08-18	11.9000	11.9000	11.9000	11.9000	-6.077%	7	2,003	+10.924%
2026-08-17	12.2400	12.6700	12.2400	12.6700	-8.321%	7	1,999	+4.183%
2026-08-14	13.6500	13.8200	13.6500	13.8200	-0.576%	2	2,004	-4.486%
2026-08-13	14.0000	15.0000	13.9000	13.9000	+14.876%	20	2,005	-5.036%
2026-08-12	11.3000	12.3500	10.5200	12.1000	+47.561%	246	2,024	+9.091%
2026-08-11	8.8700	8.8700	8.1500	8.2000	-5.093%	197	2,172	+60.976%
2026-08-10	9.4900	9.5000	8.6400	8.6400	+8.000%	50	2,078	+52.778%
2026-08-07	8.0000	8.0000	8.0000	8.0000	+1.652%	5	2,052	+65.000%
2026-08-06	7.8700	7.8700	7.8700	7.8700	-9.017%	1	2,047	+67.726%
2026-08-05	8.6500	8.6500	8.6500	8.6500	-5.978%	1	2,047	+52.601%
2026-08-04	7.5000	9.2000	7.5000	9.2000	+28.671%	27	2,048	+43.478%
2026-08-03	7.2000	7.2000	7.0000	7.1500	+11.719%	30	2,028	+84.615%
2026-07-31	7.5000	7.5000	6.4000	6.4000	+6.489%	2	2,028	+106.250%
2026-07-29	6.1700	6.1700	6.0100	6.0100	-9.488%	4	2,027	+119.634%
2026-07-28	6.5500	6.6400	6.5500	6.6400	-9.660%	3	2,026	+98.795%
2026-07-27	7.3500	7.3500	7.3500	7.3500	-17.323%	1	2,026	+79.592%
2026-07-24	8.8900	8.8900	8.8900	8.8900	-2.415%	5	2,025	+48.481%
2026-07-23	9.2500	9.6500	8.8500	9.1100	+3.405%	21	2,028	+44.896%
2026-07-22	7.8000	9.5000	7.8000	8.8100	+63.148%	30	2,016	+49.830%
2026-07-21	5.2000	5.4000	5.1200	5.4000	+8.000%	3	2,037	+144.444%
2026-07-20	4.9400	5.0000	4.9400	5.0000	0.000%	14	2,038	+164.000%
2026-07-17	4.7000	5.0000	4.7000	5.0000	-10.714%	5	2,031	+164.000%
2026-07-16	5.7500	5.7500	5.6000	5.6000	-9.677%	3	2,029	+135.714%
2026-07-15	6.2000	6.2000	6.2000	6.2000	-7.738%	1	2,028	+112.903%
2026-07-13	6.7500	6.8900	6.5500	6.7200	-11.579%	18	2,027	+96.429%
2026-07-10	7.6000	7.6000	7.6000	7.6000	-0.131%	4	2,020	+73.684%
2026-07-09	7.6400	7.6400	7.6100	7.6100	+14.436%	80	2,016	+73.456%
2026-07-08	6.6500	6.6500	6.6500	6.6500	+4.560%	5	2,011	+98.496%
2026-07-07	6.5700	6.5700	6.0500	6.3600	-6.471%	6	2,006	+107.547%
2026-07-06	6.9700	6.9700	6.8000	6.8000	-0.730%	3	2,005	+94.118%
2026-07-02	7.8400	7.8400	6.8000	6.8500	-6.803%	31	1,983	+92.701%
2026-07-01	7.5000	7.5000	7.3500	7.3500	-9.259%	14	1,983	+79.592%
2026-06-30	7.8000	8.1000	7.8000	8.1000	+6.299%	43	1,982	+62.963%
2026-06-29	8.3500	8.3500	7.5000	7.6200	-14.382%	14	1,959	+73.228%
2026-06-26	9.2400	9.2400	8.9000	8.9000	-8.718%	20	1,947	+48.315%
2026-06-25	10.1500	10.1500	9.7500	9.7500	-10.386%	5	1,947	+35.385%
2026-06-23	11.2500	11.5400	10.8000	10.8800	-14.934%	17	1,948	+21.324%
2026-06-22	11.0000	12.7900	11.0000	12.7900	+42.111%	37	1,947	+3.206%
2026-06-18	8.3000	9.0000	8.3000	9.0000	+21.622%	17	1,924	+46.667%
2026-06-17	8.5000	8.5000	7.4000	7.4000	-13.450%	33	1,924	+78.378%
2026-06-16	8.6500	8.6500	8.1500	8.5500	-9.043%	28	1,924	+54.386%
2026-06-15	9.7300	9.7500	9.3500	9.4000	+1.622%	45	2,014	+40.426%
2026-06-12	8.9200	9.6600	8.9200	9.2500	-8.867%	316	2,014	+42.703%
2026-06-11	8.4000	10.1500	8.2600	10.1500	+8.789%	41	2,014	+30.049%
2026-06-10	11.5500	11.5500	9.3300	9.3300	-41.136%	42	2,006	+41.479%
2026-06-09	18.8000	18.8000	14.5100	15.8500	-17.662%	4	1,984	-16.719%
2026-06-08	19.3000	19.3000	19.2500	19.2500	+25.000%	16	1,983	-31.429%
2026-06-05	18.5000	18.5000	15.4000	15.4000	-27.767%	8	1,983	-14.286%
2026-06-04	21.3200	21.3200	21.3200	21.3200	+1.283%	1	1,986	-38.086%
2026-06-03	23.4700	23.4700	20.8500	21.0500	-14.431%	10	1,985	-37.292%
2026-06-02	24.8500	24.8500	23.4500	24.6000	+13.626%	117	1,984	-46.341%
2026-06-01	20.9500	22.3000	20.9500	21.6500	+4.337%	30	2,007	-39.030%
2026-05-29	21.0000	22.4700	20.0000	20.7500	+16.770%	24	2,017	-36.386%
2026-05-28	14.3000	17.7700	14.2500	17.7700	+26.929%	37	2,017	-25.718%
2026-05-27	14.4000	14.4000	13.3500	14.0000	+3.321%	10	2,014	-5.714%
2026-05-26	12.3300	13.9700	12.2200	13.5500	+13.674%	1,113	2,019	-2.583%
2026-05-22	11.1800	11.9200	11.1800	11.9200	+23.523%	28	2,016	+10.738%
2026-05-21	10.2000	10.2000	9.6500	9.6500	-8.008%	6	2,030	+36.788%
2026-05-20	10.7000	10.7000	10.3400	10.4900	+24.289%	13	2,030	+25.834%
2026-05-19	8.3200	8.7500	8.0100	8.4400	-4.091%	6	2,019	+56.398%
2026-05-15	8.7500	9.0500	8.7500	8.8000	-13.300%	23	2,019	+50.000%
2026-05-14	9.4500	10.5800	8.9500	10.1500	+6.172%	25	2,015	+30.049%
2026-05-13	9.5000	9.8000	9.5000	9.5600	-3.532%	16	2,002	+38.075%
2026-05-12	9.7000	9.9700	9.7000	9.9100	-9.332%	9	2,002	+33.199%
2026-05-11	12.0500	13.2500	10.9300	10.9300	-4.541%	57	2,002	+20.769%
2026-05-08	10.3000	11.9700	10.2500	11.4500	+8.531%	40	1,967	+15.284%
2026-05-07	11.1800	11.8000	10.5500	10.5500	-5.296%	1,056	1,962	+25.118%
2026-05-06	9.2800	11.1400	8.5000	11.1400	+58.014%	91	2,626	+18.492%
2026-05-05	7.0600	7.0600	6.9000	7.0500	-2.083%	64	2,618	+87.234%
2026-05-04	7.2000	7.3500	7.2000	7.2000	+9.256%	6	2,623	+83.333%
2026-05-01	6.5900	6.5900	6.5900	6.5900	+10.756%	2	2,616	+100.303%
2026-04-29	5.7000	5.9500	5.7000	5.9500	-7.752%	5	2,616	+121.849%
2026-04-28	7.1000	7.1000	6.4500	6.4500	-7.857%	40	2,612	+104.651%
2026-04-27	7.2500	7.3000	7.0000	7.0000	-8.973%	132	2,614	+88.571%
2026-04-24	7.0000	7.6900	7.0000	7.6900	+23.040%	62	2,499	+71.651%
2026-04-23	6.3500	6.5500	5.9500	6.2500	-17.328%	22	2,496	+111.200%
2026-04-22	7.6500	7.6500	7.5600	7.5600	+3.562%	12	2,491	+74.603%
2026-04-21	8.5000	8.5000	7.3000	7.3000	-1.084%	127	2,375	+80.822%
2026-04-17	7.2500	7.4000	7.2500	7.3800	+3.217%	5	2,375	+78.862%
2026-04-16	6.6000	7.1500	6.6000	7.1500	+11.371%	9	2,373	+84.615%
2026-04-15	6.8000	6.8000	6.4200	6.4200	-2.727%	18	2,373	+105.607%
2026-04-14	6.1500	6.9000	6.1500	6.6000	+12.245%	63	2,367	+100.000%
2026-04-13	5.6600	5.9500	5.3500	5.8800	+4.255%	22	2,373	+124.490%
2026-04-10	5.7500	5.9000	5.4100	5.6400	+15.102%	453	2,365	+134.043%
2026-04-09	5.1000	5.1000	4.8000	4.9000	-2.970%	730	1,920	+169.388%
2026-04-08	5.0200	5.1500	5.0200	5.0500	+6.316%	18	1,304	+161.386%
2026-04-07	4.5300	4.7500	4.5300	4.7500	+2.371%	5	1,288	+177.895%
2026-04-06	4.6400	4.6400	4.6400	4.6400	-7.570%	1	1,285	+184.483%
2026-04-02	5.0000	5.0200	5.0000	5.0200	+9.130%	6	1,285	+162.948%
2026-04-01	4.9500	4.9500	4.6000	4.6000	0.000%	18	1,285	+186.957%
2026-03-31	4.4000	4.6000	4.2500	4.6000	+12.195%	54	1,278	+186.957%
2026-03-30	4.5500	4.5500	4.0500	4.1000	-10.870%	141	1,279	+221.951%
2026-03-27	4.5000	4.6000	4.5000	4.6000	-4.167%	81	1,268	+186.957%
2026-03-26	5.4500	5.4500	4.8000	4.8000	-15.789%	2	1,194	+175.000%
2026-03-25	5.7000	5.7000	5.5200	5.7000	+26.667%	234	1,194	+131.579%
2026-03-24	4.5000	4.5000	4.3900	4.5000	-2.174%	26	1,145	+193.333%
2026-03-23	3.9000	4.6000	3.9000	4.6000	+10.843%	42	1,123	+186.957%
2026-03-20	4.9000	5.0000	4.1500	4.1500	-51.176%	121	1,110	+218.072%
2026-03-19	8.2000	8.5000	8.2000	8.5000	+0.830%	1,001	1,020	+55.294%
2026-03-18	8.5500	8.5500	8.4000	8.4300	-10.794%	8	19	+56.584%
2026-03-16	9.4500	9.4500	9.4500	9.4500	+5.942%	2	13	+39.683%
2026-03-13	9.2600	9.2600	8.9200	8.9200	-6.889%	3	11	+47.982%
2026-03-10	9.5500	9.5800	9.5500	9.5800	-1.237%	3	8	+37.787%
2026-03-09	9.7000	9.7000	9.7000	9.7000	+1.042%	1	7	+36.082%
2026-03-06	9.6000	9.6000	9.6000	9.6000	+15.663%	1	6	+37.500%
2026-03-03	9.0000	9.0000	8.3000	8.3000	-15.479%	4	5	+59.036%
2026-03-02	9.6100	9.8200	9.6100	9.8200	-2.094%	3	4	+34.420%
2026-02-26	10.0300	10.0300	10.0300	10.0300	-6.698%	2	3	+31.605%
2026-02-25	9.9000	10.7500	9.9000	10.7500	0.000%	4	0	+22.791%