Dark

SMCI20270319C42
SMCI Mar 19 2027 42.00 Call (SMCI270319C00042000)
option OPRA

EOD

Sep 17, 2026

8.83+40.159%(+2.53)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.4100	8.8300	8.4100	8.8300	+40.159%	16	532	0.000%
2026-09-16	6.3000	6.3000	6.3000	6.3000	-11.392%	50	520	+40.159%
2026-09-14	6.9000	7.1100	6.9000	7.1100	-13.818%	14	570	+24.191%
2026-09-11	7.8000	8.5300	7.8000	8.2500	+10.000%	7	580	+7.030%
2026-09-10	7.8500	7.8500	7.5000	7.5000	-5.063%	13	580	+17.733%
2026-09-09	8.1500	8.1500	7.9000	7.9000	-11.435%	2	571	+11.772%
2026-09-08	9.2300	9.3400	8.9200	8.9200	+7.470%	118	573	-1.009%
2026-09-04	8.2700	8.3000	8.2700	8.3000	+28.682%	2	554	+6.386%
2026-09-03	6.4500	6.4500	6.4500	6.4500	+0.781%	1	554	+36.899%
2026-09-02	6.6900	6.6900	6.2000	6.4000	-19.699%	3	554	+37.969%
2026-08-28	7.9700	7.9700	7.9700	7.9700	-0.375%	1	554	+10.790%
2026-08-27	8.0500	8.0500	7.9000	8.0000	+3.226%	106	555	+10.375%
2026-08-26	7.8500	7.8500	7.7500	7.7500	+18.321%	105	509	+13.935%
2026-08-24	6.2000	6.5500	6.2000	6.5500	-14.714%	4	514	+34.809%
2026-08-21	7.6800	7.6800	7.6800	7.6800	+2.400%	4	511	+14.974%
2026-08-19	7.5000	7.5000	7.5000	7.5000	-5.063%	4	511	+17.733%
2026-08-17	9.6000	9.6000	7.9000	7.9000	-14.871%	6	507	+11.772%
2026-08-14	9.0800	9.2800	9.0800	9.2800	-1.903%	6	507	-4.849%
2026-08-13	8.7500	10.8500	8.7500	9.4600	+18.102%	22	511	-6.660%
2026-08-12	7.4600	8.0100	7.3000	8.0100	+51.992%	31	520	+10.237%
2026-08-11	5.7400	5.7400	5.2400	5.2700	-15.949%	28	525	+67.552%
2026-08-10	6.2700	6.2700	6.2700	6.2700	+17.857%	1	518	+40.829%
2026-08-06	5.3200	5.3200	5.3200	5.3200	+18.222%	1	518	+65.977%
2026-07-31	4.5000	4.5000	4.5000	4.5000	+10.294%	3	518	+96.222%
2026-07-29	4.0800	4.0800	4.0800	4.0800	-7.273%	2	515	+116.422%
2026-07-28	4.4000	4.4000	4.4000	4.4000	-14.397%	2	514	+100.682%
2026-07-27	5.1400	5.1400	5.1400	5.1400	-14.333%	1	514	+71.790%
2026-07-24	5.4300	6.0000	5.4300	6.0000	-1.639%	11	514	+47.167%
2026-07-23	6.4500	6.4500	5.9400	6.1000	+0.826%	3	509	+44.754%
2026-07-22	6.0300	6.2300	6.0300	6.0500	+72.365%	11	507	+45.950%
2026-07-21	3.5100	3.5100	3.5100	3.5100	-23.529%	1	505	+151.567%
2026-07-13	4.5900	4.5900	4.5900	4.5900	-10.526%	1	506	+92.375%
2026-07-09	5.1300	5.1300	5.1300	5.1300	+22.143%	75	506	+72.125%
2026-07-07	4.2000	4.2000	4.2000	4.2000	-6.667%	2	431	+110.238%
2026-07-02	5.2000	5.2000	4.5000	4.5000	-25.620%	15	426	+96.222%
2026-06-26	6.2500	6.2500	6.0500	6.0500	-16.552%	333	426	+45.950%
2026-06-23	7.2500	7.2500	7.2500	7.2500	-21.622%	2	444	+21.793%
2026-06-22	7.5700	9.2500	7.5700	9.2500	+48.953%	16	444	-4.541%
2026-06-18	6.2500	6.2500	6.1800	6.2100	-7.313%	3	442	+42.190%
2026-06-15	7.9500	7.9500	6.7000	6.7000	+3.077%	2	442	+31.791%
2026-06-12	6.8100	6.8100	6.5000	6.5000	+4.000%	3	442	+35.846%
2026-06-11	5.9000	6.2500	5.9000	6.2500	+6.474%	8	442	+41.280%
2026-06-10	9.5000	9.5000	5.8700	5.8700	-43.558%	16	442	+50.426%
2026-06-09	14.7000	14.7000	10.4000	10.4000	-23.865%	55	439	-15.096%
2026-06-08	13.5000	13.6600	13.5000	13.6600	+6.304%	14	401	-35.359%
2026-06-05	12.8500	14.0500	12.4900	12.8500	-23.964%	17	407	-31.284%
2026-06-04	16.0000	17.0000	16.0000	16.9000	+3.049%	121	396	-47.751%
2026-06-03	16.4000	16.8100	16.2000	16.4000	-16.113%	62	395	-46.159%
2026-06-02	18.5000	19.5500	18.5000	19.5500	+16.024%	173	352	-54.834%
2026-06-01	16.8300	17.5000	16.6000	16.8500	+5.510%	15	204	-47.596%
2026-05-29	15.7500	18.1500	15.7500	15.9700	+26.245%	59	213	-44.709%
2026-05-28	9.9000	13.8200	9.9000	12.6500	+26.122%	59	199	-30.198%
2026-05-27	10.1000	10.1000	10.0300	10.0300	+6.138%	2	163	-11.964%
2026-05-26	9.0500	9.4500	9.0500	9.4500	+14.545%	3	162	-6.561%
2026-05-22	8.0000	8.2500	8.0000	8.2500	+17.188%	3	162	+7.030%
2026-05-20	7.0400	7.0400	7.0400	7.0400	+22.435%	1	162	+25.426%
2026-05-19	5.1200	5.7500	5.1200	5.7500	+1.770%	32	163	+53.565%
2026-05-18	5.5500	5.6500	5.2000	5.6500	-5.360%	22	163	+56.283%
2026-05-15	6.1500	6.1500	5.9700	5.9700	-11.293%	4	163	+47.906%
2026-05-14	6.7300	6.7300	6.7300	6.7300	-19.401%	45	144	+31.204%
2026-05-11	8.3500	8.3500	8.3500	8.3500	+3.086%	2	135	+5.749%
2026-05-08	7.7000	8.1000	7.7000	8.1000	+9.312%	11	133	+9.012%
2026-05-07	7.4100	7.4100	7.4100	7.4100	+10.597%	2	133	+19.163%
2026-05-06	6.1800	6.7000	6.1800	6.7000	+55.452%	5	133	+31.791%
2026-05-05	4.3100	4.3100	4.3100	4.3100	-5.689%	1	132	+104.872%
2026-05-04	4.7000	4.7500	4.5700	4.5700	+11.463%	36	131	+93.217%
2026-04-29	3.8000	4.1000	3.8000	4.1000	-14.583%	150	165	+115.366%
2026-04-27	4.8000	4.8000	4.8000	4.8000	-5.512%	1	36	+83.958%
2026-04-24	5.0000	5.0800	5.0000	5.0800	+0.794%	2	37	+73.819%
2026-04-21	5.0400	5.0400	5.0400	5.0400	+9.091%	1	34	+75.198%
2026-04-20	4.3900	4.6200	4.3900	4.6200	-1.702%	11	34	+91.126%
2026-04-16	4.5000	4.7000	4.5000	4.7000	+9.302%	8	24	+87.872%
2026-04-15	3.9300	4.3000	3.9300	4.3000	+30.699%	4	16	+105.349%
2026-04-09	3.2900	3.2900	3.2900	3.2900	+10.774%	3	16	+168.389%
2026-04-06	2.9700	2.9700	2.9700	2.9700	-5.714%	1	13	+197.306%
2026-04-02	3.1500	3.1500	3.1500	3.1500	-0.943%	1	13	+180.317%
2026-03-24	3.1800	3.1800	3.1800	3.1800	+8.163%	2	13	+177.673%
2026-03-20	2.9400	2.9400	2.9400	2.9400	-47.594%	5	13	+200.340%
2026-03-19	5.6100	5.6100	5.6100	5.6100	-8.780%	1	18	+57.398%
2026-03-12	6.2000	6.2000	6.1000	6.1500	-5.675%	5	18	+43.577%
2026-03-10	6.6800	6.6800	6.5200	6.5200	+6.885%	12	18	+35.429%
2026-03-09	5.9800	6.1000	5.9800	6.1000	-2.711%	2	7	+44.754%
2026-03-03	6.2700	6.2700	6.2700	6.2700	-0.318%	7	7	+40.829%
2026-03-02	6.2900	6.2900	6.2900	6.2900	0.000%	7	7	+40.382%