Dark

SMCI20270319C40
SMCI Mar 19 2027 40.00 Call (SMCI270319C00040000)
option OPRA

EOD

Sep 17, 2026

9.43+33.759%(+2.38)737

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.7800	9.6000	7.7800	9.4300	+33.759%	737	2,173	0.000%
2026-09-16	7.0400	7.0500	6.8000	7.0500	+11.024%	16	2,900	+33.759%
2026-09-15	6.7400	6.7400	6.3500	6.3500	-16.447%	214	2,906	+48.504%
2026-09-14	7.2500	7.7900	7.2500	7.6000	-17.838%	314	2,701	+24.079%
2026-09-11	8.1000	9.3000	8.1000	9.2500	+18.895%	81	2,390	+1.946%
2026-09-10	8.3500	8.6500	7.7100	7.7800	-11.086%	40	2,432	+21.208%
2026-09-09	9.0500	9.3800	8.5500	8.7500	-7.407%	267	2,398	+7.771%
2026-09-08	9.7500	10.3200	9.4500	9.4500	+3.053%	531	2,288	-0.212%
2026-09-04	8.6500	9.7900	8.6500	9.1700	+13.913%	33	2,786	+2.835%
2026-09-03	7.1900	8.0500	7.1400	8.0500	+9.524%	282	2,786	+17.143%
2026-09-02	7.1000	7.4000	7.1000	7.3500	+1.379%	73	2,499	+28.299%
2026-09-01	7.2000	7.3500	7.0300	7.2500	-8.920%	116	2,438	+30.069%
2026-08-31	7.7600	7.9600	7.7600	7.9600	+1.015%	2	2,352	+18.467%
2026-08-28	8.0000	8.0000	7.8800	7.8800	-7.836%	204	2,352	+19.670%
2026-08-27	9.0000	9.3500	8.1800	8.5500	+4.908%	91	2,149	+10.292%
2026-08-26	8.7000	8.7000	8.1500	8.1500	-9.444%	523	2,201	+15.706%
2026-08-25	7.9900	9.0000	7.9900	9.0000	+28.571%	583	1,976	+4.778%
2026-08-24	8.3600	8.3600	6.4500	7.0000	-16.168%	273	2,542	+34.714%
2026-08-21	8.3600	8.3600	8.2000	8.3500	+4.375%	6	2,355	+12.934%
2026-08-20	9.0000	9.0000	7.5500	8.0000	-3.265%	124	2,357	+17.875%
2026-08-19	8.2500	8.4500	8.0800	8.2700	+3.375%	11	2,234	+14.027%
2026-08-18	8.2500	8.3000	7.9800	8.0000	-14.894%	114	2,210	+17.875%
2026-08-17	8.9400	9.8000	8.7000	9.4000	-11.737%	144	2,099	+0.319%
2026-08-14	11.0000	11.0000	9.8500	10.6500	+6.500%	23	2,005	-11.455%
2026-08-13	9.7500	12.0000	9.7500	10.0000	+15.607%	151	1,996	-5.700%
2026-08-12	6.1500	9.0000	6.1500	8.6500	+33.077%	216	2,012	+9.017%
2026-08-11	6.3700	6.5000	5.5500	6.5000	+5.691%	33	2,094	+45.077%
2026-08-10	7.0000	7.0000	6.1500	6.1500	+1.318%	5	2,092	+53.333%
2026-08-07	6.0000	6.0700	6.0000	6.0700	+1.167%	15	2,088	+55.354%
2026-08-06	6.0000	6.0000	6.0000	6.0000	-5.808%	18	2,088	+57.167%
2026-08-05	6.3800	6.9000	6.3700	6.3700	+6.167%	7	2,070	+48.038%
2026-08-04	5.6000	6.0000	5.6000	6.0000	+26.316%	25	2,063	+57.167%
2026-08-03	4.9000	5.1000	4.7500	4.7500	-3.259%	209	2,088	+98.526%
2026-07-31	5.2200	5.2200	4.6500	4.9100	+4.468%	53	2,148	+92.057%
2026-07-30	4.2300	4.7000	4.2300	4.7000	+11.111%	45	2,147	+100.638%
2026-07-29	4.5400	4.5400	4.1500	4.2300	-17.864%	30	2,114	+122.931%
2026-07-28	5.2000	5.2000	4.5500	5.1500	-11.207%	116	2,100	+83.107%
2026-07-27	5.8000	5.8000	5.8000	5.8000	-5.997%	1	1,991	+62.586%
2026-07-24	6.1500	6.4000	6.1500	6.1700	-6.231%	10	1,991	+52.836%
2026-07-22	6.1000	7.0000	5.6000	6.5800	+73.158%	1,607	1,986	+43.313%
2026-07-21	4.0000	4.0000	3.8000	3.8000	+8.571%	22	2,973	+148.158%
2026-07-20	3.5000	3.5000	3.5000	3.5000	-4.110%	40	2,953	+169.429%
2026-07-17	3.5000	3.6500	3.2500	3.6500	+1.389%	19	2,959	+158.356%
2026-07-16	3.7500	3.7500	3.5500	3.6000	-20.000%	657	2,948	+161.944%
2026-07-15	4.7000	4.7000	4.5000	4.5000	-7.975%	13	2,374	+109.556%
2026-07-14	5.3000	5.3000	4.8900	4.8900	+0.825%	2	2,376	+92.843%
2026-07-13	4.8500	4.8500	4.8500	4.8500	-11.818%	2	2,375	+94.433%
2026-07-10	5.6500	5.6500	5.3000	5.5000	+0.917%	505	2,373	+71.455%
2026-07-09	5.5000	5.8000	5.4500	5.4500	+7.283%	1,007	1,959	+73.028%
2026-07-08	4.7500	5.0800	4.7500	5.0800	+15.193%	38	2,876	+85.630%
2026-07-07	4.5000	4.5700	4.2000	4.4100	-8.696%	45	2,851	+113.832%
2026-07-06	4.9100	4.9100	4.8000	4.8300	-2.424%	5	2,819	+95.238%
2026-07-02	5.5300	5.7000	4.8000	4.9500	-10.163%	529	2,308	+90.505%
2026-07-01	5.8000	5.8000	5.2000	5.5100	-11.840%	27	2,308	+71.143%
2026-06-30	5.6800	6.2500	5.6800	6.2500	+17.925%	24	2,284	+50.880%
2026-06-29	6.6900	6.9500	5.2000	5.3000	-19.697%	311	2,274	+77.925%
2026-06-26	6.6000	6.6900	6.4900	6.6000	-13.043%	288	2,264	+42.879%
2026-06-25	7.5900	7.5900	7.5900	7.5900	+5.417%	10	2,178	+24.242%
2026-06-24	7.8500	7.8500	7.2000	7.2000	-9.774%	504	2,188	+30.972%
2026-06-23	8.5000	8.8500	7.9800	7.9800	-20.597%	407	1,690	+18.170%
2026-06-22	7.7000	10.3500	7.7000	10.0500	+52.504%	504	1,446	-6.169%
2026-06-18	5.6900	6.7900	5.6900	6.5900	+22.037%	604	1,953	+43.096%
2026-06-17	6.3000	6.3000	5.4000	5.4000	-12.195%	125	1,953	+74.630%
2026-06-16	6.7000	6.8000	6.1500	6.1500	-12.017%	54	1,953	+53.333%
2026-06-15	7.3300	7.5000	6.9900	6.9900	+2.643%	82	1,897	+34.907%
2026-06-12	6.6000	7.5500	6.6000	6.8100	-5.285%	75	1,897	+38.473%
2026-06-11	6.3200	7.2000	6.0000	7.1900	+9.271%	91	1,897	+31.154%
2026-06-10	9.1500	9.8000	6.4000	6.5800	-48.107%	606	1,827	+43.313%
2026-06-09	15.0000	15.0000	11.3500	12.6800	-9.234%	63	1,453	-25.631%
2026-06-08	14.0900	14.5000	13.9700	13.9700	+4.254%	14	1,451	-32.498%
2026-06-05	14.8500	14.8500	13.0900	13.4000	-25.597%	260	1,451	-29.627%
2026-06-04	16.7000	18.0100	16.7000	18.0100	+4.345%	34	1,335	-47.640%
2026-06-03	17.5000	18.0000	17.0000	17.2600	-13.700%	36	1,325	-45.365%
2026-06-02	19.5500	20.4700	19.3000	20.0000	+10.988%	45	1,314	-52.850%
2026-06-01	17.6200	18.6000	17.1500	18.0200	+6.501%	119	1,314	-47.669%
2026-05-29	15.6300	18.9000	15.6300	16.9200	+26.080%	240	1,317	-44.267%
2026-05-28	10.6900	14.9700	10.6900	13.4200	+24.259%	1,151	1,261	-29.732%
2026-05-27	10.9000	10.9000	9.8000	10.8000	+8.000%	67	1,472	-12.685%
2026-05-26	9.1000	10.5400	9.0600	10.0000	+12.108%	177	1,464	-5.700%
2026-05-22	8.0000	9.0000	8.0000	8.9200	+23.889%	52	1,390	+5.717%
2026-05-21	7.7500	7.7500	7.2000	7.2000	-8.280%	7	1,386	+30.972%
2026-05-20	7.2000	7.8500	7.2000	7.8500	+26.613%	39	1,386	+20.127%
2026-05-19	5.5000	6.2500	5.4800	6.2000	+7.826%	11	1,390	+52.097%
2026-05-18	6.3300	6.3300	5.5700	5.7500	-9.449%	36	1,390	+64.000%
2026-05-15	6.2700	6.6000	6.1500	6.3500	-14.651%	15	1,390	+48.504%
2026-05-14	6.6000	7.6500	6.6000	7.4400	+10.222%	78	1,375	+26.747%
2026-05-13	7.0000	7.0000	6.7500	6.7500	-3.571%	23	1,366	+39.704%
2026-05-12	7.2700	7.2700	6.4500	7.0000	-16.567%	100	1,366	+34.714%
2026-05-11	9.1500	9.2000	8.3900	8.3900	-1.294%	93	1,366	+12.396%
2026-05-08	7.2000	8.8500	7.0000	8.5000	+13.333%	63	1,348	+10.941%
2026-05-07	8.3000	8.5600	7.5000	7.5000	-7.407%	30	1,328	+25.733%
2026-05-06	6.8000	8.2200	6.5000	8.1000	+60.396%	214	1,327	+16.420%
2026-05-05	5.0500	5.0500	5.0500	5.0500	+0.798%	2	1,294	+86.733%
2026-05-04	5.2500	5.2500	4.9700	5.0100	+10.110%	27	1,294	+88.224%
2026-05-01	4.5500	4.5500	4.5500	4.5500	-5.405%	1	1,275	+107.253%
2026-04-30	4.8100	4.8100	4.8100	4.8100	+11.860%	25	1,275	+96.050%
2026-04-29	4.2000	4.3000	4.0800	4.3000	-6.522%	99	1,275	+119.302%
2026-04-28	4.7100	4.9000	4.6000	4.6000	-8.000%	17	1,346	+105.000%
2026-04-27	5.7500	5.7500	5.0000	5.0000	-8.257%	7	1,354	+88.600%
2026-04-24	5.0000	5.5000	5.0000	5.4500	+25.000%	10	1,354	+73.028%
2026-04-23	4.2000	4.3800	4.2000	4.3600	-16.154%	15	1,357	+116.284%
2026-04-22	5.2000	5.2000	5.2000	5.2000	+0.971%	1	1,365	+81.346%
2026-04-21	5.2500	5.4700	5.1500	5.1500	+1.378%	12	1,365	+83.107%
2026-04-20	4.9500	5.0900	4.9500	5.0800	+1.600%	18	1,355	+85.630%
2026-04-17	5.0000	5.3400	5.0000	5.0000	-1.961%	45	1,338	+88.600%
2026-04-16	5.0500	5.1000	5.0500	5.1000	+13.082%	12	1,331	+84.902%
2026-04-15	4.7000	4.7000	4.4100	4.5100	-0.879%	15	1,323	+109.091%
2026-04-14	4.6000	4.8500	4.4500	4.5500	+2.709%	55	1,311	+107.253%
2026-04-13	3.7000	4.4300	3.7000	4.4300	+14.767%	19	1,290	+112.867%
2026-04-10	3.8500	4.0000	3.8000	3.8600	+13.529%	49	1,282	+144.301%
2026-04-09	5.1200	5.1200	3.4000	3.4000	0.000%	15	1,265	+177.353%
2026-04-08	3.4900	3.5500	3.4000	3.4000	+4.294%	8	1,252	+177.353%
2026-04-07	3.2100	3.2600	3.2100	3.2600	+1.875%	4	1,244	+189.264%
2026-04-06	3.3000	3.3000	3.2000	3.2000	-8.571%	3	1,247	+194.688%
2026-04-02	3.0000	3.5000	3.0000	3.5000	+10.410%	54	1,198	+169.429%
2026-04-01	3.0000	3.1700	3.0000	3.1700	-0.938%	11	1,198	+197.476%
2026-03-31	2.9600	3.2000	2.9500	3.2000	-1.538%	34	1,194	+194.688%
2026-03-30	3.1000	3.2500	3.0000	3.2500	-1.515%	45	1,194	+190.154%
2026-03-27	3.1500	3.3000	3.1500	3.3000	-5.714%	3	1,152	+185.758%
2026-03-26	3.8500	3.8500	3.5000	3.5000	-11.839%	38	1,153	+169.429%
2026-03-25	3.5000	4.1000	3.5000	3.9700	+13.429%	50	1,116	+137.531%
2026-03-24	3.0000	3.5000	3.0000	3.5000	+9.375%	12	1,100	+169.429%
2026-03-23	2.5600	3.2800	2.5600	3.2000	+9.966%	18	1,090	+194.688%
2026-03-20	2.9600	3.5000	2.8000	2.9100	-49.391%	1,084	1,084	+224.055%
2026-03-19	5.7500	5.7500	5.7500	5.7500	-10.156%	1	58	+64.000%
2026-03-18	6.4000	6.4000	6.4000	6.4000	-6.296%	6	57	+47.344%
2026-03-17	7.0600	7.0600	6.8300	6.8300	+0.441%	9	53	+38.067%
2026-03-16	6.8000	6.8000	6.8000	6.8000	+6.250%	1	45	+38.676%
2026-03-13	6.7800	6.8000	6.4000	6.4000	-5.325%	8	45	+47.344%
2026-03-12	6.7600	6.7600	6.7600	6.7600	+2.115%	1	38	+39.497%
2026-03-11	6.6200	6.6200	6.6200	6.6200	+1.846%	1	37	+42.447%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-8.451%	1	37	+45.077%
2026-03-06	6.9000	7.1000	6.9000	7.1000	-5.333%	11	37	+32.817%
2026-03-05	7.7000	7.7000	7.5000	7.5000	+0.671%	6	26	+25.733%
2026-03-04	7.1000	7.5000	7.1000	7.4500	+20.161%	3	22	+26.577%
2026-03-03	6.2000	6.2000	6.2000	6.2000	-5.344%	10	20	+52.097%
2026-03-02	6.5500	6.5500	6.5500	6.5500	0.000%	10	10	+43.969%