Dark

SMCI20270319C55
SMCI Mar 19 2027 55.00 Call (SMCI270319C00055000)
option OPRA

EOD

Sep 17, 2026

4.85+44.776%(+1.50)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.7500	5.0900	3.7500	4.8500	+44.776%	68	9,723	0.000%
2026-09-16	3.4500	3.6000	3.3500	3.3500	+3.077%	6	9,713	+44.776%
2026-09-15	3.6800	3.6800	3.2500	3.2500	-15.584%	29	9,713	+49.231%
2026-09-14	3.6000	3.9000	3.6000	3.8500	-19.118%	10	9,704	+25.974%
2026-09-11	4.5000	4.7600	4.5000	4.7600	+19.899%	19	9,709	+1.891%
2026-09-10	4.3000	4.3000	3.9700	3.9700	-14.255%	23	9,699	+22.166%
2026-09-09	4.7500	4.7500	4.6300	4.6300	-15.201%	89	9,701	+4.752%
2026-09-08	5.5000	5.6000	5.3400	5.4600	+10.081%	85	9,699	-11.172%
2026-09-04	4.6700	5.5000	4.6500	4.9600	+20.976%	3,024	9,543	-2.218%
2026-09-03	4.0500	4.1000	4.0500	4.1000	+16.477%	3	9,543	+18.293%
2026-09-02	3.5200	3.5200	3.5200	3.5200	-15.588%	16	9,542	+37.784%
2026-08-31	4.3000	4.3000	4.1700	4.1700	-6.292%	120	9,542	+16.307%
2026-08-28	4.5000	4.5000	4.4000	4.4500	-4.301%	204	9,545	+8.989%
2026-08-27	4.8600	5.0200	4.6500	4.6500	-1.483%	44	9,491	+4.301%
2026-08-26	4.7200	4.7200	4.7200	4.7200	-5.600%	3	9,451	+2.754%
2026-08-25	4.0000	5.1000	4.0000	5.0000	+30.548%	10	9,449	-3.000%
2026-08-24	3.7500	3.8300	3.6500	3.8300	-18.511%	9	9,449	+26.632%
2026-08-21	4.5000	4.7000	4.5000	4.7000	+6.818%	5	9,449	+3.191%
2026-08-18	4.8000	4.8000	4.4000	4.4000	-16.031%	40	9,444	+10.227%
2026-08-17	5.4100	5.6500	5.2400	5.2400	-14.797%	51	9,442	-7.443%
2026-08-14	6.1000	6.1500	5.7500	6.1500	-1.284%	58	9,410	-21.138%
2026-08-13	5.8000	7.2000	5.8000	6.2300	+24.600%	5,778	9,411	-22.151%
2026-08-12	4.7000	5.0400	4.7000	5.0000	+58.730%	17	4,289	-3.000%
2026-08-11	3.2500	3.2500	3.1500	3.1500	-21.053%	2	4,289	+53.968%
2026-08-10	3.9900	3.9900	3.9900	3.9900	+5.277%	1	4,290	+21.554%
2026-08-05	3.7900	3.7900	3.7900	3.7900	-5.250%	2	4,290	+27.968%
2026-08-04	4.0000	4.0000	4.0000	4.0000	+45.985%	1	4,290	+21.250%
2026-07-31	2.5300	2.7500	2.5300	2.7400	+2.622%	66	4,289	+77.007%
2026-07-30	2.6700	2.6700	2.6700	2.6700	-11.000%	250	4,240	+81.648%
2026-07-27	3.3500	3.3500	2.9300	3.0000	-21.875%	47	3,990	+61.667%
2026-07-23	3.8400	3.8400	3.8400	3.8400	+1.053%	1	3,990	+26.302%
2026-07-22	3.1000	4.3000	3.1000	3.8000	+80.952%	1,053	3,989	+27.632%
2026-07-21	1.9600	2.1000	1.9600	2.1000	+7.692%	4	4,891	+130.952%
2026-07-20	1.7700	1.9500	1.7700	1.9500	-2.500%	3	4,890	+148.718%
2026-07-17	2.1000	2.1000	1.8500	2.0000	-0.990%	16	4,888	+142.500%
2026-07-16	2.4000	2.4000	2.0200	2.0200	-22.308%	49	4,896	+140.099%
2026-07-15	2.6000	2.6000	2.3500	2.6000	-11.263%	75	4,885	+86.538%
2026-07-13	2.8000	2.9300	2.8000	2.9300	+0.342%	8	4,940	+65.529%
2026-07-08	2.7600	2.9200	2.7600	2.9200	+11.027%	3	4,940	+66.096%
2026-07-07	2.7500	2.7500	2.6300	2.6300	-11.745%	24	4,939	+84.411%
2026-07-06	3.0000	3.0000	2.9000	2.9800	+2.759%	35	4,919	+62.752%
2026-07-02	3.3400	3.3400	2.9000	2.9000	-13.433%	7	4,953	+67.241%
2026-07-01	3.0100	3.3500	3.0000	3.3500	+3.077%	941	4,953	+44.776%
2026-06-29	3.6700	3.6700	3.2200	3.2500	-18.750%	14	4,194	+49.231%
2026-06-26	4.2200	4.2200	4.0000	4.0000	-12.088%	25	4,194	+21.250%
2026-06-25	4.8500	4.8500	4.5500	4.5500	-13.168%	3	4,191	+6.593%
2026-06-24	5.2400	5.2400	5.2400	5.2400	+2.144%	8	4,192	-7.443%
2026-06-23	5.4500	5.4500	5.0800	5.1300	-18.051%	286	4,200	-5.458%
2026-06-22	6.0500	7.0500	6.0500	6.2600	+56.500%	910	3,957	-22.524%
2026-06-18	4.0000	4.0000	3.8500	4.0000	+23.077%	17	3,952	+21.250%
2026-06-17	3.6000	3.7000	3.2500	3.2500	-14.698%	48	3,952	+49.231%
2026-06-16	3.7000	4.0000	3.7000	3.8100	-10.353%	3	3,952	+27.297%
2026-06-15	4.4600	4.6500	4.2500	4.2500	-2.299%	14	3,947	+14.118%
2026-06-12	4.5000	4.5000	4.3500	4.3500	+11.538%	30	3,947	+11.494%
2026-06-11	4.0000	4.0500	3.7700	3.9000	+2.632%	41	3,947	+24.359%
2026-06-10	6.0300	6.1700	3.8000	3.8000	-52.201%	1,060	3,914	+27.632%
2026-06-09	9.1900	9.1900	7.9500	7.9500	-13.115%	502	3,438	-38.994%
2026-06-08	9.4000	9.4000	9.1500	9.1500	+1.667%	11	2,936	-46.995%
2026-06-05	10.7000	10.7000	8.6000	9.0000	-23.858%	67	2,936	-46.111%
2026-06-04	11.1000	12.1000	11.1000	11.8200	-3.115%	15	2,938	-58.968%
2026-06-03	14.0000	14.0000	11.5100	12.2000	-14.266%	271	2,933	-60.246%
2026-06-02	13.4500	14.8000	13.2900	14.2300	+14.297%	433	2,732	-65.917%
2026-06-01	12.1000	13.0000	11.9700	12.4500	+7.792%	235	2,566	-61.044%
2026-05-29	12.0000	13.3500	11.4000	11.5500	+28.333%	278	2,368	-58.009%
2026-05-28	7.0000	10.0500	7.0000	9.0000	+33.333%	24	2,336	-46.111%
2026-05-27	6.2100	6.9000	6.2100	6.7500	+6.299%	4	2,327	-28.148%
2026-05-26	4.9900	6.3500	4.9900	6.3500	+25.743%	38	2,325	-23.622%
2026-05-22	5.0000	5.1000	5.0000	5.0500	+42.655%	11	2,292	-3.960%
2026-05-19	3.6000	3.6000	3.4800	3.5400	-15.714%	14	2,286	+37.006%
2026-05-14	4.4900	4.4900	4.2000	4.2000	+5.000%	32	2,285	+15.476%
2026-05-12	4.5000	4.5300	3.7900	4.0000	-20.000%	23	2,281	+21.250%
2026-05-11	5.4000	5.4000	5.0000	5.0000	+4.822%	50	2,281	-3.000%
2026-05-07	6.0000	6.0000	4.7700	4.7700	-1.242%	85	2,290	+1.677%
2026-05-06	4.2000	4.8300	4.1000	4.8300	+70.070%	11	2,258	+0.414%
2026-05-05	2.9000	2.9000	2.8400	2.8400	+4.412%	5	2,252	+70.775%
2026-05-04	2.7200	2.7200	2.7200	2.7200	+4.615%	1	2,250	+78.309%
2026-04-28	2.6000	2.6000	2.6000	2.6000	-13.333%	1	2,250	+86.538%
2026-04-27	3.0000	3.0000	3.0000	3.0000	-7.692%	1	2,249	+61.667%
2026-04-24	2.9500	3.5000	2.9500	3.2500	+12.069%	3	2,249	+49.231%
2026-04-22	2.9000	2.9000	2.9000	2.9000	-1.695%	1	2,246	+67.241%
2026-04-21	2.9200	2.9600	2.9200	2.9500	+4.610%	22	2,265	+64.407%
2026-04-20	2.8800	2.8800	2.8200	2.8200	+5.618%	20	2,265	+71.986%
2026-04-16	2.7400	2.7400	2.6700	2.6700	+11.250%	50	2,245	+81.648%
2026-04-15	2.4000	2.4000	2.4000	2.4000	-5.882%	1	2,233	+102.083%
2026-04-14	2.4000	2.5500	2.4000	2.5500	+16.972%	2	2,234	+90.196%
2026-04-13	2.1800	2.1800	2.1800	2.1800	+0.461%	1	2,234	+122.477%
2026-04-10	2.0000	2.1700	2.0000	2.1700	-41.351%	11	2,234	+123.502%
2026-04-09	3.7000	3.7000	3.7000	3.7000	+105.556%	2	2,227	+31.081%
2026-04-01	1.8000	1.8000	1.8000	1.8000	+9.091%	1	2,225	+169.444%
2026-03-31	1.6500	1.6500	1.6500	1.6500	-17.500%	1	2,226	+193.939%
2026-03-27	1.8600	2.0000	1.8600	2.0000	+10.497%	2	2,225	+142.500%
2026-03-26	2.2200	2.2200	1.8100	1.8100	-22.318%	3	2,225	+167.956%
2026-03-25	1.6700	2.3800	1.6700	2.3300	+31.638%	4	2,224	+108.155%
2026-03-23	1.6700	1.7700	1.6700	1.7700	-6.842%	3	2,224	+174.011%
2026-03-20	2.0500	2.1000	1.7600	1.9000	-44.118%	2,212	2,222	+155.263%
2026-03-19	3.4000	3.4000	3.4000	3.4000	-11.688%	25	41	+42.647%
2026-03-12	3.8500	3.8500	3.8500	3.8500	+7.242%	1	17	+25.974%
2026-03-09	3.5900	3.5900	3.5900	3.5900	-19.866%	1	17	+35.097%
2026-03-05	4.4800	4.4800	4.4800	4.4800	+6.667%	1	16	+8.259%
2026-03-04	4.2000	4.2000	4.2000	4.2000	+1.695%	2	15	+15.476%
2026-03-02	4.0800	4.1300	4.0800	4.1300	-3.953%	4	13	+17.433%
2026-02-27	4.3000	4.3000	4.3000	4.3000	-1.149%	3	13	+12.791%
2026-02-25	4.3500	4.3500	4.3500	4.3500	0.000%	10	0	+11.494%