Dark

SMCI20270319C50
SMCI Mar 19 2027 50.00 Call (SMCI270319C00050000)
option OPRA

EOD

Sep 17, 2026

6.00+41.509%(+1.76)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.0500	6.2500	5.0500	6.0000	+41.509%	120	3,763	0.000%
2026-09-16	4.3000	4.4400	4.2400	4.2400	+7.071%	57	3,770	+41.509%
2026-09-15	3.9600	3.9600	3.9600	3.9600	-12.000%	3	3,772	+51.515%
2026-09-14	5.0000	5.0000	4.5000	4.5000	-25.620%	3	3,772	+33.333%
2026-09-11	4.9500	6.0800	4.9500	6.0500	+28.723%	42	3,772	-0.826%
2026-09-10	5.2000	5.2100	4.7000	4.7000	-18.261%	45	3,758	+27.660%
2026-09-09	6.0000	6.1500	5.7500	5.7500	-11.538%	3	3,734	+4.348%
2026-09-08	6.7600	6.9000	6.5000	6.5000	+6.383%	40	3,735	-7.692%
2026-09-04	5.4500	6.6500	5.4500	6.1100	+24.694%	755	3,351	-1.800%
2026-09-03	4.7500	4.9300	4.7500	4.9000	+4.255%	15	3,351	+22.449%
2026-09-02	4.7700	4.7700	4.3500	4.7000	0.000%	206	3,340	+27.660%
2026-09-01	4.5700	4.7500	4.4400	4.7000	-6.000%	13	3,231	+27.660%
2026-08-31	5.2000	5.3000	5.0000	5.0000	-5.838%	15	3,232	+20.000%
2026-08-28	5.5500	5.8000	5.2700	5.3100	-10.906%	55	3,227	+12.994%
2026-08-27	6.3000	6.3000	5.7200	5.9600	+4.561%	4	3,239	+0.671%
2026-08-26	5.5600	5.7500	5.5600	5.7000	-4.362%	9	3,238	+5.263%
2026-08-25	5.4500	6.1000	5.4500	5.9600	+27.350%	1,206	3,235	+0.671%
2026-08-24	5.1700	5.1700	4.3500	4.6800	-15.676%	59	2,248	+28.205%
2026-08-21	5.6100	5.6100	5.5000	5.5500	+9.901%	9	2,245	+8.108%
2026-08-20	5.5000	5.5000	5.0500	5.0500	-8.845%	2	2,246	+18.812%
2026-08-19	5.8000	5.8000	5.5400	5.5400	-7.667%	8	2,245	+8.303%
2026-08-18	5.8400	6.0000	5.2900	6.0000	-0.826%	20	2,246	0.000%
2026-08-17	6.6700	6.6700	6.0500	6.0500	-16.552%	18	2,237	-0.826%
2026-08-14	7.2500	7.2500	7.2500	7.2500	0.000%	24	2,238	-17.241%
2026-08-13	6.6000	8.5000	6.5800	7.2500	+20.833%	692	2,262	-17.241%
2026-08-12	5.6500	6.1000	4.0000	6.0000	+50.000%	157	2,122	0.000%
2026-08-11	4.2100	4.2300	4.0000	4.0000	-6.977%	4	2,186	+50.000%
2026-08-10	4.7100	4.8500	4.3000	4.3000	+2.381%	38	2,184	+39.535%
2026-08-07	3.6000	4.2500	3.6000	4.2000	+7.692%	93	2,213	+42.857%
2026-08-06	3.9000	3.9000	3.9000	3.9000	-13.333%	3	2,214	+53.846%
2026-08-05	4.3200	4.5000	4.3200	4.5000	-4.255%	14	2,215	+33.333%
2026-08-04	3.5000	4.7000	3.5000	4.7000	+36.628%	32	2,208	+27.660%
2026-08-03	3.3000	3.4400	3.2000	3.4400	+12.052%	25	2,233	+74.419%
2026-07-31	3.0700	3.0700	3.0700	3.0700	-3.762%	1	2,210	+95.440%
2026-07-30	3.1900	3.1900	3.1900	3.1900	+13.929%	1	2,211	+88.088%
2026-07-29	3.1000	3.1000	2.8000	2.8000	-17.647%	5	2,210	+114.286%
2026-07-28	3.1000	3.4000	3.1000	3.4000	-9.333%	8	2,211	+76.471%
2026-07-27	3.5000	3.7500	3.4300	3.7500	-8.981%	247	2,214	+60.000%
2026-07-24	4.2700	4.3600	4.1000	4.1200	-13.627%	12	2,426	+45.631%
2026-07-23	4.9500	4.9500	4.5500	4.7700	+6.000%	9	2,427	+25.786%
2026-07-22	3.3000	4.8300	3.3000	4.5000	+75.097%	1,556	2,430	+33.333%
2026-07-21	2.3400	2.6300	2.2500	2.5700	+14.732%	7	2,582	+133.463%
2026-07-20	2.1800	2.2600	2.0100	2.2400	-12.500%	13	2,583	+167.857%
2026-07-17	2.3000	2.6000	2.2000	2.5600	+1.186%	23	2,582	+134.375%
2026-07-16	2.7000	2.7500	2.5000	2.5300	-23.333%	100	2,578	+137.154%
2026-07-15	3.3000	3.3000	3.3000	3.3000	-1.493%	1	2,539	+81.818%
2026-07-14	3.3000	3.4000	3.3000	3.3500	+3.077%	12	2,540	+79.104%
2026-07-13	3.3900	3.3900	3.2500	3.2500	-14.474%	7	2,550	+84.615%
2026-07-10	3.7500	3.8000	3.6000	3.8000	-2.564%	13	2,552	+57.895%
2026-07-09	3.9200	3.9200	3.8500	3.9000	+14.706%	3	2,553	+53.846%
2026-07-08	3.2500	3.4000	3.2000	3.4000	+8.626%	31	2,552	+76.471%
2026-07-07	3.1500	3.2000	3.0000	3.1300	-9.012%	51	2,572	+91.693%
2026-07-06	3.4300	3.5000	3.3900	3.4400	-0.290%	209	2,556	+74.419%
2026-07-02	3.9000	3.9000	3.3500	3.4500	-10.390%	536	2,029	+73.913%
2026-07-01	3.8000	3.8500	3.5500	3.8500	-8.115%	852	2,029	+55.844%
2026-06-30	4.0000	4.4000	4.0000	4.1900	+3.713%	38	1,646	+43.198%
2026-06-29	4.4000	5.2500	3.9000	4.0400	-12.174%	40	1,645	+48.515%
2026-06-26	4.9000	5.1500	4.6000	4.6000	-9.804%	18	1,618	+30.435%
2026-06-25	5.3000	5.3000	5.1000	5.1000	+0.196%	201	1,614	+17.647%
2026-06-24	6.8400	6.8400	5.0500	5.0900	-13.435%	71	1,551	+17.878%
2026-06-23	6.6000	6.6000	5.8800	5.8800	-23.137%	31	1,511	+2.041%
2026-06-22	5.4500	7.6500	5.4500	7.6500	+54.545%	2,641	1,512	-21.569%
2026-06-18	3.8500	5.0000	3.8500	4.9500	+35.616%	59	3,399	+21.212%
2026-06-17	4.2600	4.3200	3.6500	3.6500	-19.780%	70	3,399	+64.384%
2026-06-16	4.4500	4.5500	4.4500	4.5500	-8.081%	22	3,399	+31.868%
2026-06-15	5.7500	5.7500	4.9500	4.9500	0.000%	53	3,317	+21.212%
2026-06-12	5.3500	5.3500	4.9300	4.9500	-10.650%	67	3,317	+21.212%
2026-06-11	4.4500	5.5400	4.3000	5.5400	+17.872%	29	3,317	+8.303%
2026-06-10	7.1000	7.2800	4.5000	4.7000	-47.778%	700	3,310	+27.660%
2026-06-09	11.0700	11.0700	8.4000	9.0000	-23.729%	1,018	2,719	-33.333%
2026-06-08	10.7900	11.8000	10.7900	11.8000	+18.712%	4	1,720	-49.153%
2026-06-05	12.2300	12.2300	9.7000	9.9400	-25.765%	700	1,718	-39.638%
2026-06-04	13.0000	14.1500	12.9000	13.3900	-2.476%	295	1,482	-55.190%
2026-06-03	15.5000	15.5000	12.9300	13.7300	-14.985%	652	1,491	-56.300%
2026-06-02	15.3000	16.6500	15.1000	16.1500	+16.187%	227	1,386	-62.848%
2026-06-01	13.2000	14.5400	13.2000	13.9000	+4.590%	204	1,343	-56.835%
2026-05-29	12.0000	15.3000	12.0000	13.2900	+28.779%	332	1,242	-54.853%
2026-05-28	8.1000	11.3500	8.1000	10.3200	+30.633%	281	1,189	-41.860%
2026-05-27	8.0100	8.0200	7.3000	7.9000	+1.282%	373	1,231	-24.051%
2026-05-26	6.3600	7.8000	6.3600	7.8000	+34.483%	44	1,084	-23.077%
2026-05-22	6.5000	6.5000	5.6400	5.8000	+16.000%	53	1,068	+3.448%
2026-05-21	5.3000	5.3000	4.7400	5.0000	-7.407%	26	1,058	+20.000%
2026-05-20	4.6500	5.4000	4.6500	5.4000	+25.581%	50	1,058	+11.111%
2026-05-19	3.8100	4.3000	3.8100	4.3000	+3.614%	5	1,049	+39.535%
2026-05-15	4.5800	4.5800	4.1500	4.1500	-17.000%	859	1,049	+44.578%
2026-05-14	5.2700	5.5000	5.0000	5.0000	+6.383%	9	307	+20.000%
2026-05-13	5.0000	5.0000	4.6000	4.7000	-6.000%	27	300	+27.660%
2026-05-12	5.3000	5.3000	4.4000	5.0000	-16.667%	126	300	+20.000%
2026-05-11	6.0000	6.2500	5.9000	6.0000	-2.280%	15	300	0.000%
2026-05-08	6.0000	6.1800	6.0000	6.1400	+8.099%	27	329	-2.280%
2026-05-07	5.6300	5.6800	5.6300	5.6800	+0.353%	3	322	+5.634%
2026-05-06	5.0000	5.7500	4.4700	5.6600	+69.970%	91	322	+6.007%
2026-05-05	3.3500	3.6500	3.3300	3.3300	-7.500%	7	365	+80.180%
2026-05-04	3.6000	3.6000	3.6000	3.6000	+26.316%	3	359	+66.667%
2026-04-29	3.0000	3.0000	2.7400	2.8500	-9.524%	22	358	+110.526%
2026-04-28	3.1500	3.1500	3.1500	3.1500	-13.462%	2	378	+90.476%
2026-04-24	3.4400	3.6700	3.3000	3.6400	+17.799%	8	378	+64.835%
2026-04-23	3.0900	3.0900	3.0900	3.0900	-11.714%	1	379	+94.175%
2026-04-22	3.5000	3.5000	3.5000	3.5000	-5.405%	1	379	+71.429%
2026-04-21	3.6500	3.7000	3.6000	3.7000	+10.778%	30	375	+62.162%
2026-04-20	3.3400	3.3400	3.3400	3.3400	-3.468%	1	375	+79.641%
2026-04-17	3.4600	3.4600	3.4600	3.4600	+7.121%	7	375	+73.410%
2026-04-16	3.2500	3.5500	2.9700	3.2300	+9.864%	37	368	+85.759%
2026-04-15	3.1000	3.1000	2.9400	2.9400	+1.379%	29	380	+104.082%
2026-04-14	3.1500	3.1500	2.9000	2.9000	-2.685%	8	383	+106.897%
2026-04-13	2.7900	2.9800	2.4100	2.9800	+16.863%	47	379	+101.342%
2026-04-10	2.3600	2.6800	2.3600	2.5500	+14.350%	13	340	+135.294%
2026-04-07	2.1500	2.2300	2.1500	2.2300	+2.765%	12	331	+169.058%
2026-04-06	2.3500	2.3500	2.1700	2.1700	-7.660%	11	342	+176.498%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+10.329%	1	341	+155.319%
2026-04-01	2.1700	2.1700	2.1200	2.1300	-3.182%	3	341	+181.690%
2026-03-27	2.3000	2.3000	2.0100	2.2000	-21.429%	8	342	+172.727%
2026-03-25	2.5000	2.8000	2.5000	2.8000	+16.667%	3	346	+114.286%
2026-03-24	2.0700	2.4000	2.0700	2.4000	+8.597%	57	346	+150.000%
2026-03-23	1.6900	2.2100	1.5000	2.2100	+20.765%	18	344	+171.493%
2026-03-20	1.8300	2.4000	1.8300	1.8300	-54.020%	96	350	+227.869%
2026-03-19	3.9800	3.9800	3.9800	3.9800	-13.478%	1	281	+50.754%
2026-03-17	4.9200	4.9200	4.6000	4.6000	-1.288%	2	281	+30.435%
2026-03-16	4.5500	4.6600	4.5500	4.6600	+2.418%	10	281	+28.755%
2026-03-12	4.6500	4.6500	4.5500	4.5500	-9.000%	54	279	+31.868%
2026-03-11	5.0000	5.0000	5.0000	5.0000	+5.485%	10	234	+20.000%
2026-03-06	4.8000	4.9500	4.7400	4.7400	+0.851%	229	234	+26.582%
2026-03-04	4.9500	4.9500	4.7000	4.7000	-8.023%	3	11	+27.660%
2026-03-02	5.1100	5.1100	5.1100	5.1100	-3.585%	6	8	+17.417%
2026-02-27	5.0500	5.3000	5.0500	5.3000	0.000%	2	2	+13.208%