Dark

SMCI20270319C37
SMCI Mar 19 2027 37.00 Call (SMCI270319C00037000)
option OPRA

EOD

Sep 17, 2026

11.00+34.146%(+2.80)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.0000	11.0000	9.0000	11.0000	+34.146%	31	747	0.000%
2026-09-16	7.9500	8.2000	7.8100	8.2000	+5.670%	15	777	+34.146%
2026-09-15	8.2000	8.6500	7.7600	7.7600	-9.240%	8	770	+41.753%
2026-09-14	8.8600	9.1500	8.4500	8.5500	-14.500%	45	770	+28.655%
2026-09-11	10.0000	10.0000	10.0000	10.0000	+0.200%	1	732	+10.000%
2026-09-09	10.5300	10.5300	9.9500	9.9800	-10.893%	24	731	+10.220%
2026-09-08	11.2000	11.2000	11.2000	11.2000	+0.448%	1	731	-1.786%
2026-09-04	9.6000	11.1500	9.6000	11.1500	+21.858%	7	738	-1.345%
2026-09-03	8.3500	9.1500	8.1500	9.1500	+8.284%	14	738	+20.219%
2026-09-02	8.1000	8.5500	8.1000	8.4500	+4.321%	176	736	+30.178%
2026-09-01	8.1000	8.1000	8.1000	8.1000	-19.000%	40	736	+35.802%
2026-08-27	10.0000	10.0000	10.0000	10.0000	+4.712%	2	776	+10.000%
2026-08-26	9.5500	9.5500	9.5500	9.5500	+15.338%	10	778	+15.183%
2026-08-24	8.0000	8.2800	8.0000	8.2800	-9.409%	3	778	+32.850%
2026-08-21	9.1400	9.1400	9.1400	9.1400	-0.109%	9	778	+20.350%
2026-08-20	9.1500	9.1500	9.1500	9.1500	-4.687%	4	787	+20.219%
2026-08-19	9.6000	9.6000	9.6000	9.6000	+0.418%	20	787	+14.583%
2026-08-18	9.0400	9.9500	9.0400	9.5600	-10.319%	18	777	+15.063%
2026-08-17	10.6600	10.6600	10.6600	10.6600	-7.304%	1	778	+3.189%
2026-08-14	11.0100	11.5000	11.0100	11.5000	+0.877%	5	779	-4.348%
2026-08-13	11.0000	13.1000	11.0000	11.4000	+23.243%	507	782	-3.509%
2026-08-12	9.0000	10.0000	8.6600	9.2500	+29.010%	174	1,142	+18.919%
2026-08-11	7.2500	7.2500	7.1700	7.1700	-6.519%	4	1,105	+53.417%
2026-08-10	7.6700	7.6700	7.6700	7.6700	+22.720%	1	1,107	+43.416%
2026-08-07	6.2500	6.2500	6.2500	6.2500	-9.420%	2	1,106	+76.000%
2026-08-05	6.9000	6.9000	6.9000	6.9000	-6.122%	1	1,106	+59.420%
2026-08-04	6.4500	7.3500	6.3500	7.3500	+27.826%	8	1,106	+49.660%
2026-08-03	5.7000	5.7700	5.7000	5.7500	-13.922%	7	1,108	+91.304%
2026-07-24	6.6000	6.7000	6.6000	6.6800	-12.565%	7	1,106	+64.671%
2026-07-22	7.0000	7.6400	7.0000	7.6400	+106.486%	3	1,112	+43.979%
2026-07-20	4.0000	4.0000	3.7000	3.7000	-5.128%	39	1,114	+197.297%
2026-07-17	3.9000	3.9000	3.9000	3.9000	-8.235%	2	1,094	+182.051%
2026-07-16	4.2500	4.2500	4.2500	4.2500	-21.296%	10	1,092	+158.824%
2026-07-13	5.7500	5.7500	5.4000	5.4000	-10.299%	5	1,083	+103.704%
2026-07-09	6.1500	6.1500	6.0200	6.0200	+13.585%	8	1,082	+82.724%
2026-07-08	5.3000	5.3000	5.3000	5.3000	+2.913%	5	1,084	+107.547%
2026-07-07	4.9000	5.1500	4.9000	5.1500	-6.364%	25	1,084	+113.592%
2026-07-06	5.7200	5.9500	5.5000	5.5000	-0.181%	49	1,088	+100.000%
2026-07-02	5.5100	5.5100	5.5100	5.5100	-12.540%	1	1,108	+99.637%
2026-07-01	6.1000	6.3000	5.6000	6.3000	-0.787%	36	1,108	+74.603%
2026-06-30	6.3500	6.3500	6.3500	6.3500	-0.781%	9	1,132	+73.228%
2026-06-29	6.8400	6.8400	6.3000	6.4000	-29.282%	57	1,123	+71.875%
2026-06-23	9.4000	9.6000	9.0500	9.0500	-17.352%	20	1,081	+21.547%
2026-06-22	10.6000	10.9500	10.2000	10.9500	+50.000%	22	1,076	+0.457%
2026-06-18	7.3000	7.3700	7.3000	7.3000	+21.667%	6	1,077	+50.685%
2026-06-17	6.6000	6.6000	6.0000	6.0000	-14.530%	9	1,077	+83.333%
2026-06-16	7.0200	7.0200	7.0200	7.0200	-12.250%	1	1,077	+56.695%
2026-06-15	7.9500	8.0500	7.9500	8.0000	+2.564%	4	1,087	+37.500%
2026-06-12	7.8300	8.2500	7.7500	7.8000	-4.878%	29	1,087	+41.026%
2026-06-11	7.4500	8.2500	6.8000	8.2000	+14.846%	86	1,087	+34.146%
2026-06-10	10.5000	10.6600	7.1400	7.1400	-48.073%	47	1,084	+54.062%
2026-06-09	15.0000	15.0000	13.7500	13.7500	-13.304%	25	1,063	-20.000%
2026-06-08	15.6400	15.8600	15.6400	15.8600	-14.270%	11	1,065	-30.643%
2026-06-04	18.5000	18.5000	18.5000	18.5000	-2.375%	12	1,072	-40.541%
2026-06-03	20.0000	20.0000	18.5200	18.9500	-11.366%	16	1,084	-41.953%
2026-06-02	21.6900	21.6900	21.0000	21.3800	+8.089%	13	1,076	-48.550%
2026-06-01	18.7500	19.7800	18.7500	19.7800	+9.584%	14	1,068	-44.388%
2026-05-29	17.4000	20.5500	17.4000	18.0500	+21.467%	93	1,069	-39.058%
2026-05-28	11.7500	15.5500	11.7500	14.8600	+26.468%	16	1,095	-25.976%
2026-05-27	12.1700	12.1700	11.1500	11.7500	+4.167%	53	1,103	-6.383%
2026-05-26	10.2000	11.7000	9.9700	11.2800	+14.518%	80	1,081	-2.482%
2026-05-22	9.7000	10.1500	9.7000	9.8500	+15.205%	12	1,027	+11.675%
2026-05-20	7.6000	8.7000	7.6000	8.5500	+20.423%	23	1,021	+28.655%
2026-05-15	7.1000	7.1000	7.1000	7.1000	-10.240%	1	1,021	+54.930%
2026-05-14	7.4500	7.9100	7.4500	7.9100	+3.399%	2	1,020	+39.064%
2026-05-13	7.5500	7.7500	7.5500	7.6500	-4.375%	463	1,020	+43.791%
2026-05-12	8.4800	8.4800	8.0000	8.0000	-11.111%	2	1,020	+37.500%
2026-05-11	9.7000	10.5000	9.0000	9.0000	-6.250%	60	1,020	+22.222%
2026-05-08	10.0000	10.0000	9.6000	9.6000	+9.714%	8	617	+14.583%
2026-05-07	8.5500	9.0300	8.5500	8.7500	-2.778%	32	609	+25.714%
2026-05-06	8.5000	9.0000	7.7200	9.0000	+59.574%	75	587	+22.222%
2026-05-01	5.6400	5.6400	5.6400	5.6400	+8.462%	1	592	+95.035%
2026-04-30	5.2000	5.2000	5.2000	5.2000	+1.961%	1	592	+111.538%
2026-04-29	4.7500	5.1000	4.7000	5.1000	-9.735%	167	593	+115.686%
2026-04-27	6.5000	6.5000	5.5000	5.6500	-3.253%	14	532	+94.690%
2026-04-24	5.8400	5.8400	5.8400	5.8400	+11.238%	10	519	+88.356%
2026-04-23	5.2500	5.2500	5.2500	5.2500	+0.575%	10	519	+109.524%
2026-04-14	5.2200	5.2200	5.2200	5.2200	+16.000%	4	519	+110.728%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-0.442%	1	515	+144.444%
2026-04-10	4.4000	4.5200	4.4000	4.5200	+13.000%	36	514	+143.363%
2026-04-09	4.0000	4.0000	4.0000	4.0000	+0.503%	6	514	+175.000%
2026-04-08	3.9800	3.9800	3.9800	3.9800	+4.737%	1	518	+176.382%
2026-04-02	3.8000	3.8000	3.8000	3.8000	+1.333%	14	522	+189.474%
2026-04-01	3.7500	3.7500	3.7500	3.7500	+4.167%	2	522	+193.333%
2026-03-31	3.4500	3.6000	3.4500	3.6000	+9.091%	11	522	+205.556%
2026-03-30	3.3000	3.3000	3.3000	3.3000	-10.811%	10	522	+233.333%
2026-03-27	3.7500	3.7500	3.7000	3.7000	-1.333%	84	514	+197.297%
2026-03-26	3.9500	3.9500	3.7500	3.7500	-17.582%	136	430	+193.333%
2026-03-25	4.2000	4.5500	4.2000	4.5500	+16.667%	76	429	+141.758%
2026-03-24	3.5000	3.9000	3.5000	3.9000	+16.418%	19	367	+182.051%
2026-03-23	3.3000	3.5500	3.3000	3.3500	-7.713%	36	364	+228.358%
2026-03-20	3.5500	4.0000	3.5500	3.6300	-49.931%	144	358	+203.030%
2026-03-18	7.2500	7.2500	7.2500	7.2500	-8.228%	284	285	+51.724%
2026-03-16	7.9000	7.9000	7.9000	7.9000	-1.250%	1	2	+39.241%
2026-02-26	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	+37.500%