Dark

SMCI20270319C45
SMCI Mar 19 2027 45.00 Call (SMCI270319C00045000)
option OPRA

EOD

Sep 17, 2026

7.55+49.505%(+2.50)527

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.5000	7.7100	6.3800	7.5500	+49.505%	527	1,871	0.000%
2026-09-16	5.4800	5.5500	5.0500	5.0500	-7.847%	17	2,089	+49.505%
2026-09-15	5.4800	5.4800	5.4800	5.4800	-5.517%	1	2,084	+37.774%
2026-09-14	6.2000	6.2000	5.8000	5.8000	-15.942%	338	2,084	+30.172%
2026-09-11	6.4200	7.6000	6.4200	6.9000	+8.661%	12	1,796	+9.420%
2026-09-10	6.8500	6.8500	6.3100	6.3500	-7.703%	7	1,795	+18.898%
2026-09-09	7.3800	7.4000	6.7500	6.8800	-11.795%	210	1,794	+9.738%
2026-09-08	7.6500	8.4500	7.6500	7.8000	-0.889%	734	1,682	-3.205%
2026-09-04	6.5100	8.0500	6.5100	7.8700	+24.329%	32	1,636	-4.066%
2026-09-03	6.0800	6.4500	6.0500	6.3300	+8.763%	17	1,636	+19.273%
2026-09-02	5.7000	5.8200	5.7000	5.8200	-2.185%	56	1,619	+29.725%
2026-09-01	5.9500	5.9500	5.9500	5.9500	-4.494%	34	1,621	+26.891%
2026-08-31	6.2000	6.3700	5.9000	6.2300	-2.198%	25	1,587	+21.188%
2026-08-28	6.2600	6.4400	6.2600	6.3700	-12.740%	10	1,566	+18.524%
2026-08-27	7.3000	7.3000	6.8800	7.3000	+8.631%	84	1,565	+3.425%
2026-08-26	6.9900	6.9900	6.7200	6.7200	-6.667%	202	1,551	+12.351%
2026-08-25	7.0000	7.3100	7.0000	7.2000	+23.077%	336	1,351	+4.861%
2026-08-24	5.9500	5.9500	5.3000	5.8500	-10.687%	117	1,616	+29.060%
2026-08-21	6.8500	6.8500	6.5500	6.5500	-1.504%	6	1,523	+15.267%
2026-08-20	6.3500	6.6500	6.1100	6.6500	+2.465%	8	1,524	+13.534%
2026-08-19	6.6500	7.0000	6.4900	6.4900	-7.020%	66	1,525	+16.333%
2026-08-18	7.0000	7.1000	6.4000	6.9800	-9.935%	119	1,462	+8.166%
2026-08-17	7.7500	7.7500	7.6600	7.7500	-10.920%	110	1,377	-2.581%
2026-08-14	8.6800	8.9000	8.6800	8.7000	+2.837%	30	1,377	-13.218%
2026-08-13	7.5500	10.2500	7.4800	8.4600	+15.890%	149	1,391	-10.757%
2026-08-12	6.2500	7.4000	6.0500	7.3000	+55.319%	181	1,424	+3.425%
2026-08-11	5.1000	5.1400	4.7000	4.7000	-7.115%	18	1,571	+60.638%
2026-08-10	5.5900	5.7200	4.7100	5.0600	+1.811%	24	1,557	+49.209%
2026-08-07	4.4500	4.9700	4.4500	4.9700	0.000%	20	1,551	+51.911%
2026-08-06	4.9700	4.9700	4.9700	4.9700	-9.141%	1	1,539	+51.911%
2026-08-04	5.4700	5.4700	5.4700	5.4700	+33.415%	1	1,539	+38.026%
2026-08-03	3.7100	4.1000	3.7100	4.1000	+3.797%	3	1,539	+84.146%
2026-07-30	3.7000	3.9500	3.7000	3.9500	-2.469%	6	1,538	+91.139%
2026-07-28	4.0500	4.0500	4.0500	4.0500	-8.371%	1	1,538	+86.420%
2026-07-27	5.0100	5.0100	4.4200	4.4200	-13.840%	4	1,537	+70.814%
2026-07-24	5.1300	5.1300	5.1300	5.1300	-2.286%	4	1,540	+47.173%
2026-07-23	5.4500	5.7700	5.2500	5.2500	-9.639%	4	1,538	+43.810%
2026-07-22	5.8000	5.8100	5.4500	5.8100	+88.026%	913	1,539	+29.948%
2026-07-21	3.0500	3.0900	3.0500	3.0900	+12.364%	4	2,439	+144.337%
2026-07-17	2.6300	2.7500	2.6300	2.7500	-8.333%	3	2,437	+174.545%
2026-07-16	3.0900	3.1500	2.9500	3.0000	-18.478%	28	2,438	+151.667%
2026-07-15	3.4000	3.6800	3.4000	3.6800	-7.769%	3	2,434	+105.163%
2026-07-13	3.9900	3.9900	3.9900	3.9900	-10.337%	1	2,433	+89.223%
2026-07-10	4.4500	4.4500	4.4300	4.4500	-1.111%	253	2,433	+69.663%
2026-07-09	4.6300	4.6300	4.5000	4.5000	+3.926%	825	2,408	+67.778%
2026-07-08	4.1400	4.3300	4.1400	4.3300	+21.972%	8	2,460	+74.365%
2026-07-07	3.7500	3.7500	3.5000	3.5500	-14.458%	7	2,467	+112.676%
2026-07-02	4.3200	4.4000	4.0000	4.1500	-4.598%	504	1,959	+81.928%
2026-07-01	4.3500	4.3500	4.3500	4.3500	-16.346%	2	1,959	+73.563%
2026-06-30	5.1000	5.2100	5.0800	5.2000	+15.556%	9	1,957	+45.192%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-19.643%	1	1,958	+67.778%
2026-06-26	5.9000	5.9000	5.5000	5.6000	-8.943%	4	1,958	+34.821%
2026-06-24	7.3400	7.3400	6.1500	6.1500	-10.870%	509	1,958	+22.764%
2026-06-23	7.4500	7.4500	6.9000	6.9000	-21.143%	490	1,958	+9.420%
2026-06-22	8.2000	8.9000	7.8000	8.7500	+62.037%	1,030	1,697	-13.714%
2026-06-18	5.4000	5.4000	5.4000	5.4000	+21.348%	15	1,785	+39.815%
2026-06-17	5.0900	5.1000	4.4500	4.4500	-14.423%	9	1,785	+69.663%
2026-06-16	5.2000	5.2000	5.2000	5.2000	-13.333%	1	1,785	+45.192%
2026-06-15	5.9800	6.0000	5.9800	6.0000	+3.448%	8	1,767	+25.833%
2026-06-12	6.0300	6.5000	5.5700	5.8000	-3.333%	28	1,767	+30.172%
2026-06-11	5.5000	6.0000	5.2000	6.0000	+9.091%	34	1,767	+25.833%
2026-06-10	9.5000	9.5000	5.3500	5.5000	-49.121%	30	1,760	+37.273%
2026-06-09	10.6000	11.8000	9.4900	10.8100	-18.106%	1,096	1,742	-30.157%
2026-06-08	12.6000	13.2000	12.6000	13.2000	+21.659%	111	668	-42.803%
2026-06-05	13.9600	13.9600	10.8500	10.8500	-29.224%	25	675	-30.415%
2026-06-04	14.8000	15.3500	14.8000	15.3300	+0.855%	7	670	-50.750%
2026-06-03	18.0000	18.0000	14.8000	15.2000	-16.068%	24	672	-50.329%
2026-06-02	17.5000	18.1100	17.5000	18.1100	+9.957%	11	663	-58.310%
2026-06-01	15.3700	16.4700	15.0500	16.4700	+8.713%	56	666	-54.159%
2026-05-29	13.9000	16.8000	13.9000	15.1500	+27.848%	207	663	-50.165%
2026-05-28	9.0800	12.9500	8.9300	11.8500	+35.894%	227	655	-36.287%
2026-05-27	9.1700	9.1700	8.1100	8.7200	+1.160%	27	626	-13.417%
2026-05-26	6.6300	8.8000	6.6300	8.6200	+16.961%	123	614	-12.413%
2026-05-22	6.9000	7.5700	6.9000	7.3700	+27.069%	21	603	+2.442%
2026-05-21	6.5000	6.5000	5.8000	5.8000	-5.691%	7	589	+30.172%
2026-05-20	5.1000	6.5000	5.1000	6.1500	+25.510%	24	589	+22.764%
2026-05-19	4.7000	5.3000	4.6000	4.9000	+1.240%	48	586	+54.082%
2026-05-18	4.8400	4.8400	4.8400	4.8400	-7.810%	20	586	+55.992%
2026-05-15	5.2700	5.2700	5.2000	5.2500	-11.017%	4	586	+43.810%
2026-05-14	6.3600	6.3600	5.9000	5.9000	+3.509%	3	579	+27.966%
2026-05-13	6.3000	6.3000	5.6000	5.7000	-4.202%	37	578	+32.456%
2026-05-12	5.5000	5.9500	5.3500	5.9500	-9.299%	53	578	+26.891%
2026-05-11	7.5500	7.5500	6.5600	6.5600	-8.889%	10	578	+15.091%
2026-05-08	6.0200	7.3500	6.0200	7.2000	+12.500%	18	592	+4.861%
2026-05-07	6.6000	7.2000	6.4000	6.4000	-6.841%	7	578	+17.969%
2026-05-06	5.9000	6.8700	5.5000	6.8700	+83.200%	63	581	+9.898%
2026-05-05	4.2500	4.2500	3.7500	3.7500	-11.765%	3	575	+101.333%
2026-05-04	4.2000	4.2500	3.9500	4.2500	+8.974%	38	572	+77.647%
2026-05-01	4.0000	4.0000	3.9000	3.9000	-3.465%	2	599	+93.590%
2026-04-30	4.0400	4.0400	4.0400	4.0400	+15.429%	1	599	+86.881%
2026-04-29	3.5500	3.5500	3.5000	3.5000	-11.392%	5	598	+115.714%
2026-04-27	4.6500	4.6500	3.9500	3.9500	-12.222%	66	597	+91.139%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+20.000%	1	539	+67.778%
2026-04-21	4.5500	4.5500	3.7500	3.7500	-3.351%	16	533	+101.333%
2026-04-20	3.8800	3.8800	3.8800	3.8800	-4.198%	1	533	+94.588%
2026-04-17	4.1000	4.1000	4.0500	4.0500	-2.174%	3	532	+86.420%
2026-04-16	3.7100	4.1400	3.4800	4.1400	+16.620%	4	531	+82.367%
2026-04-15	3.5500	3.5500	3.5500	3.5500	0.000%	10	528	+112.676%
2026-04-14	3.5500	3.5500	3.5500	3.5500	+22.414%	1	528	+112.676%
2026-04-10	2.9000	2.9000	2.9000	2.9000	+0.694%	1	528	+160.345%
2026-04-09	2.6000	2.8800	2.6000	2.8800	+8.271%	19	528	+162.153%
2026-04-06	2.7500	2.7500	2.6600	2.6600	+12.236%	15	527	+183.835%
2026-04-02	2.3700	2.3700	2.3700	2.3700	-12.222%	5	542	+218.565%
2026-04-01	2.7000	2.7000	2.7000	2.7000	+15.385%	1	542	+179.630%
2026-03-30	2.5700	2.7100	2.3400	2.3400	-20.678%	17	542	+222.650%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-10.606%	1	537	+155.932%
2026-03-25	3.0400	3.3200	3.0400	3.3000	+18.705%	33	537	+128.788%
2026-03-24	2.5800	2.8800	2.4700	2.7800	+6.923%	19	547	+171.583%
2026-03-23	2.2700	2.6300	2.2300	2.6000	+14.035%	25	540	+190.385%
2026-03-20	2.5800	2.6200	2.2800	2.2800	-50.968%	70	527	+231.140%
2026-03-19	4.7100	4.7100	4.6500	4.6500	-5.102%	17	495	+62.366%
2026-03-18	5.2800	5.2800	4.9000	4.9000	-12.656%	40	478	+54.082%
2026-03-17	5.6100	5.6100	5.6100	5.6100	+2.936%	5	439	+34.581%
2026-03-12	5.3500	5.5300	5.3500	5.4500	-7.470%	42	434	+38.532%
2026-03-11	5.8900	5.8900	5.8900	5.8900	+1.552%	9	395	+28.183%
2026-03-10	5.8500	5.8500	5.8000	5.8000	+0.870%	9	386	+30.172%
2026-03-06	5.8000	5.8500	5.7500	5.7500	-9.163%	377	377	+31.304%
2026-03-05	6.3300	6.3300	6.3300	6.3300	+25.347%	1	2	+19.273%
2026-03-03	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	+49.505%