Dark

SMCI20270319C35
SMCI Mar 19 2027 35.00 Call (SMCI270319C00035000)
option OPRA

EOD

Sep 17, 2026

11.50+30.682%(+2.70)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	11.4000	11.8100	11.4000	11.5000	+30.682%	13	3,696	0.000%
2026-09-16	8.8000	8.8000	8.8000	8.8000	+4.762%	4	3,703	+30.682%
2026-09-15	9.4200	9.4200	8.4000	8.4000	-12.500%	13	3,701	+36.905%
2026-09-14	9.7800	9.8500	9.6000	9.6000	-14.742%	103	3,693	+19.792%
2026-09-11	9.7000	11.4700	9.6000	11.2600	+17.292%	159	3,691	+2.131%
2026-09-10	10.7000	10.7000	9.6000	9.6000	-10.280%	199	3,729	+19.792%
2026-09-09	11.3800	11.4200	10.6500	10.7000	-11.424%	45	3,596	+7.477%
2026-09-08	12.3500	12.4400	12.0800	12.0800	+0.667%	511	3,580	-4.801%
2026-09-04	10.5000	12.0000	10.5000	12.0000	+24.352%	28	3,741	-4.167%
2026-09-03	9.0900	9.6500	9.0900	9.6500	+7.222%	6	3,741	+19.171%
2026-09-02	9.0000	9.0000	9.0000	9.0000	-5.263%	3	3,743	+27.778%
2026-09-01	9.0000	9.5000	9.0000	9.5000	-5.473%	102	3,740	+21.053%
2026-08-31	10.0500	10.0500	10.0500	10.0500	+0.500%	1	3,743	+14.428%
2026-08-28	9.9000	10.0000	9.8900	10.0000	-8.257%	210	3,742	+15.000%
2026-08-27	10.8000	11.0500	10.5000	10.9000	+6.863%	60	3,561	+5.505%
2026-08-26	10.5000	10.5000	10.2000	10.2000	-7.273%	208	3,557	+12.745%
2026-08-25	10.6100	11.0500	10.6000	11.0000	+22.222%	215	3,353	+4.545%
2026-08-24	8.8000	9.1500	8.4000	9.0000	-12.621%	279	3,557	+27.778%
2026-08-21	10.1000	10.4000	10.1000	10.3000	+5.102%	61	3,457	+11.650%
2026-08-20	11.0000	11.0000	9.3800	9.8000	-4.297%	12	3,513	+17.347%
2026-08-19	10.3500	10.3500	10.2400	10.2400	-0.583%	102	3,514	+12.305%
2026-08-18	10.4500	11.0000	9.8500	10.3000	-5.764%	82	3,516	+11.650%
2026-08-17	10.7000	11.7000	10.7000	10.9300	-13.254%	186	3,574	+5.215%
2026-08-14	12.2000	12.9000	12.0500	12.6000	+3.448%	36	3,757	-8.730%
2026-08-13	11.2000	13.9000	11.2000	12.1800	+13.832%	465	3,776	-5.583%
2026-08-12	9.9000	11.0000	9.3000	10.7000	+49.650%	491	4,055	+7.477%
2026-08-11	7.6700	7.6700	6.9500	7.1500	-4.667%	71	4,472	+60.839%
2026-08-10	8.5000	8.5000	7.5000	7.5000	0.000%	313	4,433	+53.333%
2026-08-07	7.0000	7.5000	6.8700	7.5000	0.000%	331	4,167	+53.333%
2026-08-05	7.5000	7.5000	7.5000	7.5000	-7.749%	1	4,456	+53.333%
2026-08-04	6.6500	8.2500	6.6500	8.1300	+22.256%	17	4,455	+41.451%
2026-08-03	5.8100	6.6500	5.8100	6.6500	+10.649%	16	4,461	+72.932%
2026-07-31	6.0000	6.3000	5.8000	6.0100	+2.735%	28	4,457	+91.348%
2026-07-30	5.3000	5.8500	5.2500	5.8500	+21.875%	23	4,470	+96.581%
2026-07-29	5.8000	5.8000	4.8000	4.8000	-17.949%	64	4,461	+139.583%
2026-07-28	5.9000	5.9000	5.8000	5.8500	-12.687%	276	4,399	+96.581%
2026-07-27	7.0000	7.0000	6.6500	6.7000	-14.975%	6	4,094	+71.642%
2026-07-24	7.2000	7.8800	7.0500	7.8800	-1.500%	8	4,093	+45.939%
2026-07-23	8.4500	8.8000	7.9900	8.0000	+5.125%	58	4,094	+43.750%
2026-07-22	7.2500	8.5200	7.2500	7.6100	+65.435%	3,131	4,152	+51.117%
2026-07-21	4.6000	4.6000	4.6000	4.6000	+12.195%	1	5,788	+150.000%
2026-07-20	4.2600	4.2600	4.1000	4.1000	-9.890%	2	5,787	+180.488%
2026-07-17	4.0000	4.5500	4.0000	4.5500	-1.087%	126	5,787	+152.747%
2026-07-16	5.3500	5.3500	4.5000	4.6000	-14.019%	974	5,666	+150.000%
2026-07-15	5.1600	5.3500	5.1500	5.3500	-12.007%	5	5,180	+114.953%
2026-07-14	5.9000	6.0800	5.9000	6.0800	+1.843%	4	5,181	+89.145%
2026-07-13	5.9700	5.9700	5.9700	5.9700	-9.132%	1	5,184	+92.630%
2026-07-10	6.4500	6.9000	6.4500	6.5700	-1.203%	1,309	5,185	+75.038%
2026-07-09	6.6500	6.6500	6.6500	6.6500	+3.101%	1,000	3,981	+72.932%
2026-07-08	5.9000	6.4500	5.7000	6.4500	+19.444%	31	4,980	+78.295%
2026-07-07	5.5500	5.5500	5.2500	5.4000	-8.475%	9	4,969	+112.963%
2026-07-06	6.0500	6.0600	5.9000	5.9000	-2.156%	18	4,961	+94.915%
2026-07-02	6.8500	7.0500	5.8500	6.0300	-5.039%	203	5,089	+90.713%
2026-07-01	6.6000	6.6000	6.2000	6.3500	-12.414%	1,399	5,089	+81.102%
2026-06-30	6.8500	7.5000	6.8500	7.2500	+7.407%	1,044	3,692	+58.621%
2026-06-29	8.1000	8.1000	6.7500	6.7500	-13.462%	170	2,661	+70.370%
2026-06-26	8.1000	8.1000	7.7500	7.8000	-12.360%	10	2,556	+47.436%
2026-06-25	9.3000	9.3000	8.7000	8.9000	+2.299%	5	2,554	+29.213%
2026-06-24	9.9500	10.0100	8.7000	8.7000	-10.952%	29	2,557	+32.184%
2026-06-23	10.2000	10.2300	9.6000	9.7700	-17.273%	32	2,533	+17.707%
2026-06-22	10.5000	12.2000	10.3400	11.8100	+49.305%	176	2,521	-2.625%
2026-06-18	6.6000	7.9100	6.6000	7.9100	+19.848%	76	2,522	+45.386%
2026-06-17	7.4000	7.4500	6.4000	6.6000	-8.966%	81	2,522	+74.242%
2026-06-16	8.1000	8.1400	7.2500	7.2500	-14.505%	73	2,522	+58.621%
2026-06-15	8.9800	9.5000	8.3700	8.4800	+2.663%	55	2,426	+35.613%
2026-06-12	8.0000	9.2500	8.0000	8.2600	-7.191%	47	2,426	+39.225%
2026-06-11	7.8000	8.9000	7.0500	8.9000	+17.105%	87	2,426	+29.213%
2026-06-10	11.4000	11.5000	7.6000	7.6000	-46.667%	386	2,371	+51.316%
2026-06-09	15.4300	15.4300	13.3500	14.2500	-16.028%	5	2,117	-19.298%
2026-06-08	16.7800	17.2400	16.7800	16.9700	+11.279%	22	2,120	-32.233%
2026-06-05	18.2000	18.2000	15.2500	15.2500	-23.750%	60	2,125	-24.590%
2026-06-04	19.1000	20.0000	19.0000	20.0000	+4.712%	67	2,073	-42.500%
2026-06-03	20.2000	20.2000	19.1000	19.1000	-16.228%	21	2,140	-39.791%
2026-06-02	23.5000	23.5000	22.5700	22.8000	+10.841%	21	2,161	-49.561%
2026-06-01	20.0000	20.7400	19.7000	20.5700	+5.110%	924	2,167	-44.093%
2026-05-29	20.5000	21.1000	18.7500	19.5700	+24.650%	181	1,475	-41.237%
2026-05-28	12.9500	17.0900	12.6900	15.7000	+25.100%	158	1,504	-26.752%
2026-05-27	12.6000	13.5000	12.5000	12.5500	+1.455%	43	1,467	-8.367%
2026-05-26	10.9500	12.5500	9.8000	12.3700	+16.698%	194	1,469	-7.033%
2026-05-22	9.8500	10.9000	9.7000	10.6000	+21.699%	53	1,516	+8.491%
2026-05-21	8.9900	9.0000	8.4000	8.7100	-7.340%	10	1,527	+32.032%
2026-05-20	8.7000	9.4000	8.7000	9.4000	+26.174%	22	1,527	+22.340%
2026-05-19	6.8400	7.4500	6.8400	7.4500	+5.674%	11	1,546	+54.362%
2026-05-18	7.1000	7.1000	6.8000	7.0500	-9.615%	7	1,546	+63.121%
2026-05-15	8.2600	8.2600	7.5500	7.8000	-11.765%	57	1,546	+47.436%
2026-05-14	8.4000	9.4000	8.4000	8.8400	+4.615%	73	1,533	+30.090%
2026-05-13	8.2800	8.6500	8.2800	8.4500	-4.086%	12	1,525	+36.095%
2026-05-12	9.2100	9.2100	8.0000	8.8100	-7.263%	115	1,525	+30.533%
2026-05-11	10.2500	11.2500	9.5000	9.5000	-10.293%	217	1,525	+21.053%
2026-05-08	9.0000	10.5900	9.0000	10.5900	+11.474%	45	1,447	+8.593%
2026-05-07	10.3000	10.6300	9.1000	9.5000	-4.810%	90	1,404	+21.053%
2026-05-06	8.0000	10.1500	8.0000	9.9800	+67.731%	340	1,364	+15.230%
2026-05-05	6.2500	6.2500	5.9500	5.9500	-5.556%	9	1,134	+93.277%
2026-05-04	6.0000	6.3000	6.0000	6.3000	+9.565%	3	1,125	+82.540%
2026-05-01	6.7000	6.7000	5.6500	5.7500	+12.745%	14	1,108	+100.000%
2026-04-30	5.1000	5.1000	5.1000	5.1000	-4.135%	1	1,108	+125.490%
2026-04-29	5.4000	5.4000	5.3200	5.3200	-9.524%	3	1,109	+116.165%
2026-04-28	5.6000	5.9200	5.6000	5.8800	-6.667%	4	1,106	+95.578%
2026-04-27	6.8000	6.8000	5.9500	6.3000	-6.667%	604	1,102	+82.540%
2026-04-24	6.6300	6.7500	6.6300	6.7500	+2.273%	3	623	+70.370%
2026-04-22	6.5000	6.6000	6.5000	6.6000	+1.538%	2	624	+74.242%
2026-04-21	6.5400	6.9500	6.4900	6.5000	+5.691%	52	617	+76.923%
2026-04-20	6.1300	6.2000	6.1300	6.1500	-5.385%	7	617	+86.992%
2026-04-17	6.6000	6.6500	6.5000	6.5000	+4.167%	13	612	+76.923%
2026-04-16	5.9300	6.2400	5.7600	6.2400	+7.586%	28	604	+84.295%
2026-04-15	5.9000	5.9000	5.8000	5.8000	+1.754%	13	612	+98.276%
2026-04-14	5.5000	5.9000	5.5000	5.7000	+8.571%	12	599	+101.754%
2026-04-13	5.2000	5.2500	5.2000	5.2500	+6.061%	2	591	+119.048%
2026-04-10	4.7000	5.0000	4.4300	4.9500	+11.236%	20	590	+132.323%
2026-04-09	4.4500	4.4500	4.4500	4.4500	+0.451%	20	578	+158.427%
2026-04-08	4.1300	4.5000	4.1300	4.4300	+8.049%	25	558	+159.594%
2026-04-07	4.0500	4.1000	4.0500	4.1000	-4.651%	4	552	+180.488%
2026-04-02	4.3000	4.3000	4.2000	4.3000	+5.134%	4	550	+167.442%
2026-03-31	3.6700	4.0900	3.6700	4.0900	+13.611%	109	550	+181.174%
2026-03-30	3.9100	3.9100	3.6000	3.6000	-11.111%	92	527	+219.444%
2026-03-27	3.5000	4.0500	3.5000	4.0500	-2.410%	15	436	+183.951%
2026-03-26	4.5400	4.5400	4.1500	4.1500	-17.000%	6	440	+177.108%
2026-03-25	4.9000	5.0000	4.8800	5.0000	+18.203%	286	436	+130.000%
2026-03-24	3.9000	4.2500	3.9000	4.2300	+7.089%	86	208	+171.868%
2026-03-23	3.4500	3.9500	3.3700	3.9500	-4.819%	12	211	+191.139%
2026-03-20	3.8600	4.7000	3.4500	4.1500	-42.361%	131	208	+177.108%
2026-03-19	7.2000	7.2000	7.2000	7.2000	-4.000%	5	122	+59.722%
2026-03-18	7.5000	7.5000	7.5000	7.5000	-12.791%	1	127	+53.333%
2026-03-17	8.6500	8.6500	8.6000	8.6000	+4.242%	2	127	+33.721%
2026-03-16	8.2500	8.2500	8.2500	8.2500	+5.096%	4	127	+39.394%
2026-03-13	7.9400	8.9000	7.8500	7.8500	-3.086%	46	123	+46.497%
2026-03-12	8.1000	8.1000	8.1000	8.1000	-14.737%	2	77	+41.975%
2026-03-11	9.5000	9.5000	9.5000	9.5000	+11.765%	2	75	+21.053%
2026-03-10	8.1700	8.6500	8.1700	8.5000	+4.938%	4	73	+35.294%
2026-03-09	7.8800	8.1000	7.4500	8.1000	-6.897%	28	74	+41.975%
2026-03-06	8.9500	8.9500	8.5000	8.7000	+1.754%	8	53	+32.184%
2026-03-05	9.3500	9.5000	8.5500	8.5500	-2.286%	9	50	+34.503%
2026-03-04	8.7500	8.7500	8.7500	8.7500	+1.863%	2	44	+31.429%
2026-03-02	8.1500	8.5900	8.1500	8.5900	-4.556%	9	42	+33.877%
2026-02-27	9.0000	9.0000	9.0000	9.0000	+1.810%	3	33	+27.778%
2026-02-26	8.8500	8.8500	8.8400	8.8400	-3.388%	15	0	+30.090%
2026-02-25	8.9100	9.1500	8.9100	9.1500	0.000%	16	0	+25.683%