Dark

SMCI20270319C60
SMCI Mar 19 2027 60.00 Call (SMCI270319C00060000)
option OPRA

EOD

Sep 17, 2026

4.00+60.000%(+1.50)320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.3000	4.4000	3.3000	4.0000	+60.000%	320	3,255	0.000%
2026-09-16	2.7800	2.8100	2.5000	2.5000	-5.660%	195	3,448	+60.000%
2026-09-15	2.8800	2.9000	2.6500	2.6500	-12.252%	282	3,429	+50.943%
2026-09-14	3.2000	3.3000	3.0000	3.0200	-25.432%	33	3,370	+32.450%
2026-09-11	3.5000	4.1000	3.5000	4.0500	+18.421%	120	3,377	-1.235%
2026-09-10	3.7100	3.7100	3.4000	3.4200	-9.763%	118	3,374	+16.959%
2026-09-09	4.0500	4.1000	3.7900	3.7900	-16.150%	88	3,401	+5.541%
2026-09-08	4.6500	4.7500	4.4600	4.5200	+0.444%	124	3,331	-11.504%
2026-09-04	3.8000	4.7000	3.8000	4.5000	+34.328%	1,678	1,936	-11.111%
2026-09-03	3.0000	3.3500	2.9100	3.3500	+9.836%	52	1,936	+19.403%
2026-09-02	3.0000	3.0500	3.0000	3.0500	+1.667%	31	1,969	+31.148%
2026-09-01	3.0000	3.0000	3.0000	3.0000	-15.493%	1	1,939	+33.333%
2026-08-31	3.5000	3.5700	3.5000	3.5500	-1.389%	9	1,939	+12.676%
2026-08-28	3.5000	3.7800	3.5000	3.6000	-10.000%	9	1,940	+11.111%
2026-08-27	4.2000	4.2000	3.8000	4.0000	+6.101%	44	1,933	0.000%
2026-08-26	3.8700	3.8700	3.7700	3.7700	-10.238%	5	1,928	+6.101%
2026-08-25	4.0900	4.2500	4.0500	4.2000	+37.255%	15	1,924	-4.762%
2026-08-24	3.0500	3.0600	3.0500	3.0600	-20.519%	5	1,930	+30.719%
2026-08-21	3.8500	3.8500	3.8500	3.8500	+8.451%	1	1,930	+3.896%
2026-08-20	3.5500	3.5500	3.5500	3.5500	-8.269%	1	1,930	+12.676%
2026-08-19	3.8700	3.8700	3.8700	3.8700	-5.379%	1	1,929	+3.359%
2026-08-18	3.7400	4.1000	3.7000	4.0900	-9.111%	12	1,930	-2.200%
2026-08-17	4.4500	4.6600	4.4300	4.5000	-14.286%	66	1,929	-11.111%
2026-08-14	5.1000	5.2500	4.9500	5.2500	0.000%	29	1,918	-23.810%
2026-08-13	4.9000	6.3500	4.9000	5.2500	+21.810%	176	1,910	-23.810%
2026-08-12	3.8200	4.3100	3.5500	4.3100	+63.258%	277	1,861	-7.193%
2026-08-11	3.0600	3.0600	2.6400	2.6400	-14.007%	17	2,090	+51.515%
2026-08-10	3.5000	3.5000	3.0000	3.0700	+3.020%	82	2,082	+30.293%
2026-08-07	2.9800	2.9800	2.9800	2.9800	+6.429%	12	2,060	+34.228%
2026-08-06	2.8000	2.8000	2.8000	2.8000	-12.226%	1	2,048	+42.857%
2026-08-05	3.1900	3.1900	3.1900	3.1900	-6.176%	1	2,047	+25.392%
2026-08-04	3.4000	3.4000	3.4000	3.4000	+57.407%	4	2,047	+17.647%
2026-07-31	2.1600	2.1600	2.1600	2.1600	-3.571%	3	2,043	+85.185%
2026-07-30	2.2000	2.3000	2.1500	2.2400	-4.681%	13	2,046	+78.571%
2026-07-28	2.2200	2.3500	2.1500	2.3500	-20.339%	32	2,042	+70.213%
2026-07-24	3.1900	3.1900	2.9500	2.9500	-12.722%	2	2,072	+35.593%
2026-07-23	3.2500	3.5500	3.2500	3.3800	+10.820%	18	2,072	+18.343%
2026-07-22	3.0000	3.5500	3.0000	3.0500	+63.978%	1,221	2,072	+31.148%
2026-07-21	1.7400	1.8700	1.7400	1.8600	+14.110%	104	2,791	+115.054%
2026-07-20	1.5800	1.6300	1.5300	1.6300	-4.118%	41	2,692	+145.399%
2026-07-17	1.5700	1.7300	1.5200	1.7000	-1.734%	51	2,703	+135.294%
2026-07-16	1.7700	1.7700	1.6500	1.7300	-21.364%	40	2,733	+131.214%
2026-07-15	2.0300	2.2000	2.0300	2.2000	-10.204%	7	2,772	+81.818%
2026-07-14	2.4000	2.4500	2.4000	2.4500	-3.922%	7	2,769	+63.265%
2026-07-13	2.5900	2.5900	2.4700	2.5500	-7.273%	32	2,762	+56.863%
2026-07-10	2.6800	2.7500	2.2900	2.7500	-3.169%	328	2,762	+45.455%
2026-07-09	2.8400	2.8400	2.8400	2.8400	+16.872%	1	3,078	+40.845%
2026-07-08	2.4400	2.5300	2.4300	2.4300	+10.455%	4	3,078	+64.609%
2026-07-07	2.3400	2.7500	2.2000	2.2000	-13.725%	108	3,078	+81.818%
2026-07-06	2.5500	2.5500	2.5500	2.5500	+2.000%	7	2,973	+56.863%
2026-07-02	2.5000	2.5300	2.5000	2.5000	-10.714%	16	2,963	+60.000%
2026-07-01	3.2000	3.2000	2.7000	2.8000	-4.762%	999	2,963	+42.857%
2026-06-29	2.9500	3.1000	2.8200	2.9400	-10.909%	7	2,575	+36.054%
2026-06-26	3.5000	3.5000	3.2000	3.3000	-16.667%	9	2,577	+21.212%
2026-06-25	3.8500	3.9600	3.7500	3.9600	-11.211%	51	2,580	+1.010%
2026-06-24	4.7000	4.7000	4.4600	4.4600	+4.941%	15	2,628	-10.314%
2026-06-23	4.7500	4.7500	4.2500	4.2500	-22.727%	2	2,618	-5.882%
2026-06-22	4.6500	6.0000	4.6500	5.5000	+52.778%	1,137	2,620	-27.273%
2026-06-18	3.0000	3.6000	3.0000	3.6000	+29.032%	80	2,853	+11.111%
2026-06-17	3.2200	3.2200	2.7900	2.7900	-16.716%	5	2,853	+43.369%
2026-06-16	3.5000	3.7000	3.3500	3.3500	-10.904%	381	2,853	+19.403%
2026-06-15	3.8500	3.8500	3.7500	3.7600	-8.293%	21	2,751	+6.383%
2026-06-11	3.3900	4.1000	3.3900	4.1000	+24.242%	14	2,751	-2.439%
2026-06-10	5.4500	5.5500	3.3000	3.3000	-53.782%	1,597	2,750	+21.212%
2026-06-09	8.0400	8.1200	6.7200	7.1400	-20.667%	559	2,222	-43.978%
2026-06-08	7.6900	9.3800	7.6900	9.0000	+15.681%	324	1,687	-55.556%
2026-06-05	9.3000	9.3000	7.5000	7.7800	-26.326%	135	1,430	-48.586%
2026-06-04	10.0500	11.2500	9.8500	10.5600	0.000%	59	1,380	-62.121%
2026-06-03	12.2800	12.2800	10.1000	10.5600	-18.140%	408	1,387	-62.121%
2026-06-02	12.2500	13.0000	12.2000	12.9000	+14.159%	148	1,420	-68.992%
2026-06-01	11.0000	11.4000	10.4000	11.3000	+7.109%	238	1,403	-64.602%
2026-05-29	9.2000	12.0000	9.2000	10.5500	+42.183%	858	1,347	-62.085%
2026-05-28	5.7500	8.9500	5.7500	7.4200	+30.864%	1,235	1,764	-46.092%
2026-05-27	6.1000	6.1000	5.4500	5.6700	-0.526%	49	878	-29.453%
2026-05-26	4.1500	5.8000	4.1500	5.7000	+23.377%	116	883	-29.825%
2026-05-22	3.9500	4.6500	3.9500	4.6200	+26.575%	55	814	-13.420%
2026-05-21	4.0000	4.0000	3.5500	3.6500	-6.410%	24	801	+9.589%
2026-05-20	3.2500	4.0500	3.2500	3.9000	+39.286%	84	801	+2.564%
2026-05-19	2.7800	2.8000	2.7800	2.8000	+0.719%	6	804	+42.857%
2026-05-18	2.8500	2.9500	2.6500	2.7800	-10.611%	233	804	+43.885%
2026-05-15	3.4000	3.4000	3.0500	3.1100	-14.795%	36	804	+28.617%
2026-05-14	3.0500	4.0500	3.0500	3.6500	+7.353%	20	552	+9.589%
2026-05-13	3.6500	3.6500	3.0500	3.4000	-6.077%	31	556	+17.647%
2026-05-12	3.9000	3.9000	3.2000	3.6200	-9.500%	52	556	+10.497%
2026-05-11	4.4500	4.8500	4.0000	4.0000	-16.667%	86	556	0.000%
2026-05-08	2.8900	4.8000	2.8900	4.8000	+20.000%	147	490	-16.667%
2026-05-07	4.0300	4.5000	3.8000	4.0000	-4.762%	87	577	0.000%
2026-05-06	3.1000	4.2000	3.1000	4.2000	+41.414%	116	535	-4.762%
2026-05-05	2.4100	2.9700	2.3600	2.9700	+21.721%	26	529	+34.680%
2026-05-04	2.4400	2.5000	2.3500	2.4400	+8.444%	4	522	+63.934%
2026-05-01	2.5000	2.6200	2.2500	2.2500	-2.597%	65	547	+77.778%
2026-04-30	2.3800	2.3800	2.3100	2.3100	+16.667%	29	547	+73.160%
2026-04-29	1.9800	1.9800	1.9800	1.9800	-15.385%	1	518	+102.020%
2026-04-28	2.2400	2.3600	2.2000	2.3400	-2.500%	61	518	+70.940%
2026-04-27	2.5000	2.5400	2.4000	2.4000	-12.727%	28	515	+66.667%
2026-04-24	2.3100	2.7600	2.3100	2.7500	+25.000%	12	518	+45.455%
2026-04-23	1.5600	2.2000	1.5600	2.2000	-9.836%	7	516	+81.818%
2026-04-22	2.4400	2.4400	2.4400	2.4400	+1.667%	1	512	+63.934%
2026-04-21	2.6100	2.6100	2.4000	2.4000	+1.266%	8	511	+66.667%
2026-04-20	2.3700	2.3700	2.3700	2.3700	+2.597%	3	511	+68.776%
2026-04-17	2.2500	2.6500	2.2500	2.3100	-2.941%	54	508	+73.160%
2026-04-16	2.1200	2.3800	2.1200	2.3800	+14.423%	101	467	+68.067%
2026-04-15	2.0800	2.0800	2.0800	2.0800	-9.565%	1	370	+92.308%
2026-04-14	2.1300	2.3000	1.9900	2.3000	+31.429%	164	370	+73.913%
2026-04-08	1.7500	1.7500	1.7500	1.7500	+15.132%	4	264	+128.571%
2026-03-31	1.4400	1.5200	1.4400	1.5200	-9.524%	129	260	+163.158%
2026-03-26	1.6800	1.6800	1.6800	1.6800	-19.617%	1	133	+138.095%
2026-03-25	1.4000	2.0900	1.4000	2.0900	+23.669%	7	133	+91.388%
2026-03-24	1.4600	1.7500	1.4600	1.6900	+11.921%	60	130	+136.686%
2026-03-23	1.8100	1.8100	1.2600	1.5100	-2.581%	95	150	+164.901%
2026-03-20	1.5000	1.7000	1.2900	1.5500	-42.804%	49	97	+158.065%
2026-03-19	2.7400	2.8100	2.7100	2.7100	-9.667%	11	100	+47.601%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-4.762%	1	104	+33.333%
2026-03-17	3.1000	3.1500	3.1000	3.1500	-3.077%	33	104	+26.984%
2026-03-16	3.2500	3.2500	3.1000	3.2500	+1.562%	46	117	+23.077%
2026-03-13	3.2000	3.2000	3.2000	3.2000	0.000%	30	98	+25.000%
2026-03-12	3.3400	3.3400	3.2000	3.2000	-5.882%	2	73	+25.000%
2026-03-11	3.5000	3.5000	3.4000	3.4000	-5.556%	40	73	+17.647%
2026-03-10	3.6000	3.6000	3.6000	3.6000	+9.091%	32	63	+11.111%
2026-03-09	3.3000	3.3000	3.3000	3.3000	-7.042%	1	82	+21.212%
2026-03-06	3.5000	3.5500	3.4500	3.5500	-6.579%	32	82	+12.676%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+1.333%	2	62	+5.263%
2026-03-04	3.4000	3.7500	3.4000	3.7500	-1.055%	17	60	+6.667%
2026-02-27	3.7900	3.7900	3.7900	3.7900	-9.762%	1	46	+5.541%
2026-02-25	3.6300	4.2000	3.6300	4.2000	0.000%	45	0	-4.762%