Dark

SMCI20271217C100
SMCI Dec 17 2027 100.00 Call (SMCI271217C00100000)
option OPRA

EOD

Sep 17, 2026

4.95+43.478%(+1.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.3500	4.9500	4.1700	4.9500	+43.478%	12	1,453	0.000%
2026-09-16	3.5000	3.6000	3.4500	3.4500	-9.211%	4	1,463	+43.478%
2026-09-15	3.8000	3.8000	3.8000	3.8000	-6.173%	23	1,463	+30.263%
2026-09-14	3.9500	4.0500	3.9500	4.0500	-22.857%	2	1,463	+22.222%
2026-09-08	5.2500	5.2500	5.2500	5.2500	+14.130%	5	1,462	-5.714%
2026-09-04	4.3500	4.6000	4.3500	4.6000	+14.428%	31	1,472	+7.609%
2026-09-03	3.9400	4.0900	3.9400	4.0200	+3.077%	490	1,472	+23.134%
2026-09-02	3.8000	3.9000	3.8000	3.9000	-2.500%	7	972	+26.923%
2026-09-01	4.0000	4.0000	4.0000	4.0000	-16.667%	1	970	+23.750%
2026-08-27	4.8000	4.8000	4.8000	4.8000	-1.031%	1	969	+3.125%
2026-08-26	5.1000	5.1000	4.8500	4.8500	-3.960%	11	970	+2.062%
2026-08-25	4.7500	5.0500	4.7500	5.0500	+26.250%	3	959	-1.980%
2026-08-24	4.4500	4.4500	3.8000	4.0000	-20.000%	34	960	+23.750%
2026-08-21	4.3000	5.0000	4.3000	5.0000	+7.991%	2	950	-1.000%
2026-08-20	4.6500	4.6500	4.6300	4.6300	-1.489%	2	950	+6.911%
2026-08-19	4.7000	4.7000	4.7000	4.7000	+1.732%	1	950	+5.319%
2026-08-18	4.5800	4.6200	4.5500	4.6200	-9.412%	19	950	+7.143%
2026-08-17	5.4000	5.4000	5.0600	5.1000	-11.304%	12	954	-2.941%
2026-08-14	5.9500	5.9500	4.9500	5.7500	-1.372%	6	949	-13.913%
2026-08-13	5.7500	6.6000	5.6000	5.8300	+15.446%	57	949	-15.094%
2026-08-12	4.6000	5.0500	4.1000	5.0500	+53.030%	121	966	-1.980%
2026-08-11	3.3000	3.3000	3.3000	3.3000	-15.385%	1	943	+50.000%
2026-08-10	4.1000	4.2800	3.9000	3.9000	+9.244%	8	942	+26.923%
2026-08-07	3.6500	3.8000	3.5000	3.5700	-8.462%	8	942	+38.655%
2026-08-06	4.2000	4.2000	3.8500	3.9000	-2.500%	12	937	+26.923%
2026-08-05	3.8800	4.1000	3.8800	4.0000	-9.091%	4	941	+23.750%
2026-08-04	3.7200	4.4000	3.6800	4.4000	+49.660%	108	942	+12.500%
2026-07-30	2.9400	2.9400	2.9400	2.9400	-9.538%	2	885	+68.367%
2026-07-27	3.2500	3.3000	3.2500	3.2500	-18.342%	3	883	+52.308%
2026-07-23	4.2500	4.2500	3.9800	3.9800	+2.051%	6	884	+24.372%
2026-07-22	3.9000	3.9000	3.9000	3.9000	+62.500%	3	887	+26.923%
2026-07-20	2.4000	2.4000	2.4000	2.4000	-24.765%	5	890	+106.250%
2026-07-08	3.1900	3.1900	3.1900	3.1900	+0.631%	1	885	+55.172%
2026-07-02	3.4000	3.4000	3.1500	3.1700	-9.169%	8	880	+56.151%
2026-07-01	3.5500	3.5500	3.4900	3.4900	-3.857%	3	880	+41.834%
2026-06-29	4.0000	4.0000	3.6000	3.6300	-8.101%	44	878	+36.364%
2026-06-26	4.1000	4.2000	3.9500	3.9500	-21.000%	8	856	+25.316%
2026-06-23	5.3000	5.3000	5.0000	5.0000	-18.699%	6	851	-1.000%
2026-06-22	5.8000	6.3200	5.5000	6.1500	+64.000%	8	848	-19.512%
2026-06-17	3.7500	3.7500	3.7500	3.7500	-12.791%	4	850	+32.000%
2026-06-16	4.3000	4.3000	4.3000	4.3000	+3.614%	5	850	+15.116%
2026-06-15	4.2000	4.2000	4.1500	4.1500	-8.791%	4	855	+19.277%
2026-06-12	4.5500	4.5500	4.5500	4.5500	+10.169%	6	855	+8.791%
2026-06-11	3.7000	4.1500	3.7000	4.1300	+8.971%	25	855	+19.855%
2026-06-10	4.8000	5.1000	3.7900	3.7900	-44.100%	56	874	+30.607%
2026-06-09	9.5500	9.5500	6.7800	6.7800	-13.077%	8	879	-26.991%
2026-06-08	7.8000	7.8000	7.8000	7.8000	-5.455%	1	883	-36.538%
2026-06-05	8.7300	8.7300	7.8500	8.2500	-11.290%	8	883	-40.000%
2026-06-04	9.7500	9.7500	9.3000	9.3000	-5.102%	11	885	-46.774%
2026-06-03	10.1200	10.2000	9.7300	9.8000	-14.186%	27	885	-49.490%
2026-06-02	12.0000	12.0000	9.5000	11.4200	+15.237%	78	878	-56.655%
2026-06-01	10.4000	10.4000	9.9100	9.9100	+3.337%	514	939	-50.050%
2026-05-29	10.0000	10.4700	9.1600	9.5900	+26.018%	544	1,185	-48.384%
2026-05-28	6.9000	8.3000	6.9000	7.6100	+39.633%	483	676	-34.954%
2026-05-27	5.4500	5.4500	5.4500	5.4500	-0.909%	3	977	-9.174%
2026-05-26	5.0000	5.5000	5.0000	5.5000	+30.952%	18	977	-10.000%
2026-05-22	4.2000	4.2000	4.2000	4.2000	+13.208%	10	990	+17.857%
2026-05-21	3.7000	3.7100	3.7000	3.7100	-5.357%	11	995	+33.423%
2026-05-20	3.3000	3.9200	3.3000	3.9200	+17.015%	39	995	+26.276%
2026-05-19	3.0000	3.3500	2.8500	3.3500	+6.688%	8	953	+47.761%
2026-05-18	3.1400	3.1400	3.1400	3.1400	-2.484%	10	953	+57.643%
2026-05-15	3.3000	3.3000	3.2200	3.2200	-10.556%	2	953	+53.727%
2026-05-14	3.4000	3.6000	3.4000	3.6000	+9.091%	9	941	+37.500%
2026-05-12	3.4100	3.4100	3.3000	3.3000	-15.385%	152	934	+50.000%
2026-05-11	3.9000	3.9000	3.9000	3.9000	-2.500%	5	934	+26.923%
2026-05-08	4.4300	4.4300	4.0000	4.0000	+5.263%	20	1,077	+23.750%
2026-05-07	3.9000	3.9000	3.8000	3.8000	-7.317%	9	1,077	+30.263%
2026-05-06	3.6000	4.1000	2.6900	4.1000	+54.717%	31	1,068	+20.732%
2026-05-05	2.6000	2.6500	2.6000	2.6500	0.000%	6	1,073	+86.792%
2026-05-04	2.6500	2.6500	2.6500	2.6500	+2.713%	1	1,067	+86.792%
2026-04-30	2.5400	2.5800	2.5400	2.5800	-2.642%	10	1,067	+91.860%
2026-04-27	2.6500	2.6500	2.6500	2.6500	+14.224%	150	1,071	+86.792%
2026-04-21	2.3200	2.3200	2.3200	2.3200	0.000%	3	921	+113.362%
2026-04-20	2.3200	2.3200	2.3200	2.3200	-7.200%	1	921	+113.362%
2026-04-17	2.5000	2.5000	2.5000	2.5000	+13.636%	1	921	+98.000%
2026-04-14	2.3400	2.3400	2.0900	2.2000	+23.596%	8	920	+125.000%
2026-04-01	1.9100	1.9100	1.7500	1.7800	-0.559%	30	916	+178.090%
2026-03-31	1.7800	1.8300	1.7800	1.7900	-10.500%	30	897	+176.536%
2026-03-26	2.0000	2.0000	2.0000	2.0000	-3.846%	2	887	+147.500%
2026-03-25	2.0700	2.0800	2.0700	2.0800	+6.667%	138	887	+137.981%
2026-03-24	2.0500	2.0500	1.9500	1.9500	+16.766%	149	978	+153.846%
2026-03-20	1.9000	1.9000	1.5600	1.6700	-42.414%	357	936	+196.407%
2026-03-19	2.9000	2.9000	2.9000	2.9000	+5.839%	10	589	+70.690%
2026-03-18	3.0000	3.0000	2.7400	2.7400	-12.739%	8	579	+80.657%
2026-03-16	3.1400	3.1400	3.1400	3.1400	-3.385%	10	577	+57.643%
2026-03-06	3.5000	3.5000	3.2500	3.2500	-2.985%	2	567	+52.308%
2026-03-05	3.3500	3.3500	3.3500	3.3500	-2.899%	10	565	+47.761%
2026-02-27	3.5000	3.5000	3.4500	3.4500	-4.167%	15	565	+43.478%
2026-02-20	3.6000	3.6000	3.6000	3.6000	+1.408%	1	573	+37.500%
2026-02-19	3.5000	3.5500	3.5000	3.5500	+16.393%	4	572	+39.437%
2026-02-18	3.0000	3.1000	3.0000	3.0500	-0.327%	27	569	+62.295%
2026-02-17	3.0600	3.0600	3.0600	3.0600	-5.846%	1	546	+61.765%
2026-02-12	3.6000	3.6000	3.2500	3.2500	-8.964%	2	546	+52.308%
2026-02-11	3.5500	3.5700	3.5500	3.5700	-10.750%	3	548	+38.655%
2026-02-10	4.0000	4.0000	4.0000	4.0000	+3.896%	2	548	+23.750%
2026-02-06	3.8500	3.8500	3.8500	3.8500	+4.905%	1	548	+28.571%
2026-02-05	3.6700	3.6700	3.6700	3.6700	-18.444%	5	548	+34.877%
2026-02-04	4.4000	4.6500	4.3200	4.5000	+30.435%	8	548	+10.000%
2026-02-03	3.3500	3.4500	3.2200	3.4500	-3.361%	17	550	+43.478%
2026-02-02	3.1300	3.5700	3.1300	3.5700	+13.333%	11	559	+38.655%
2026-01-30	3.2500	3.4000	3.1500	3.1500	-2.174%	60	559	+57.143%
2026-01-29	3.2700	3.3700	3.1300	3.2200	-10.556%	95	559	+53.727%
2026-01-28	3.7000	3.7500	3.5000	3.6000	0.000%	55	559	+37.500%
2026-01-27	3.5000	3.6200	3.5000	3.6000	-8.861%	29	558	+37.500%
2026-01-23	3.9500	3.9500	3.9500	3.9500	+2.597%	5	558	+25.316%
2026-01-22	4.0300	4.1900	3.8500	3.8500	+7.542%	4	553	+28.571%
2026-01-21	3.6400	3.8100	3.5000	3.5800	-1.105%	133	552	+38.268%
2026-01-20	3.5300	3.6200	3.4000	3.6200	-8.354%	14	538	+36.740%
2026-01-16	3.9100	4.0000	3.9000	3.9500	+25.397%	39	563	+25.316%
2026-01-15	2.6400	3.1500	2.6400	3.1500	+5.705%	3	563	+57.143%
2026-01-13	2.8100	2.9800	2.7300	2.9800	-6.289%	171	563	+66.107%
2026-01-12	3.1600	3.1800	3.1600	3.1800	-2.154%	2	543	+55.660%
2026-01-09	3.0400	3.4500	3.0400	3.2500	0.000%	18	543	+52.308%
2026-01-06	3.1000	3.2500	3.0500	3.2500	-6.877%	19	543	+52.308%
2026-01-05	3.4900	3.4900	3.4900	3.4900	+4.491%	1	532	+41.834%
2026-01-02	3.3600	3.3800	3.3400	3.3400	+15.172%	22	532	+48.204%
2025-12-31	2.9000	2.9000	2.9000	2.9000	-3.333%	1	533	+70.690%
2025-12-30	3.0000	3.0000	3.0000	3.0000	+2.389%	1	533	+65.000%
2025-12-29	2.9300	2.9300	2.9300	2.9300	-3.934%	2	532	+68.942%
2025-12-26	3.0500	3.1000	3.0000	3.0500	-1.613%	62	532	+62.295%
2025-12-24	3.1100	3.1200	3.0000	3.1000	-9.091%	61	487	+59.677%
2025-12-22	3.4100	3.4100	3.4100	3.4100	+0.294%	5	487	+45.161%
2025-12-19	3.4000	3.4000	3.4000	3.4000	+14.094%	1	482	+45.588%
2025-12-18	3.1500	3.1500	2.9800	2.9800	-5.397%	162	481	+66.107%
2025-12-17	3.6000	3.6000	3.1500	3.1500	-17.105%	21	327	+57.143%
2025-12-16	3.7200	3.8000	3.6100	3.8000	+2.703%	57	322	+30.263%
2025-12-15	3.9500	3.9500	3.7000	3.7000	-7.500%	24	281	+33.784%
2025-12-12	4.5000	4.5000	3.9000	4.0000	-3.382%	17	281	+23.750%
2025-12-11	4.3500	4.3500	4.1400	4.1400	-11.349%	14	271	+19.565%
2025-12-09	4.6200	4.6700	4.5700	4.6700	-4.694%	14	261	+5.996%
2025-12-08	4.7100	4.9000	4.6200	4.9000	+12.644%	28	261	+1.020%
2025-12-04	4.2000	4.3500	4.2000	4.3500	+1.163%	7	250	+13.793%
2025-12-03	4.1900	4.3000	4.1700	4.3000	+2.138%	81	245	+15.116%
2025-12-02	4.3300	4.4000	4.2000	4.2100	-4.318%	135	224	+17.577%
2025-12-01	4.4200	4.4700	4.4000	4.4000	-1.124%	4	94	+12.500%
2025-11-28	4.4500	4.4500	4.4500	4.4500	+4.460%	1	93	+11.236%
2025-11-26	4.4700	4.4700	4.2600	4.2600	-0.930%	34	95	+16.197%
2025-11-25	4.2500	4.3300	4.2000	4.3000	-3.803%	48	95	+15.116%
2025-11-24	4.5500	4.5500	4.4700	4.4700	+1.591%	11	98	+10.738%
2025-11-21	4.5000	4.5000	4.4000	4.4000	-3.084%	21	88	+12.500%
2025-11-20	5.0000	5.0000	4.5400	4.5400	-8.283%	6	67	+9.031%
2025-11-19	4.9700	5.1000	4.9500	4.9500	-12.389%	21	63	0.000%
2025-11-18	5.1000	5.8000	5.1000	5.6500	+11.660%	20	70	-12.389%
2025-11-17	5.2100	5.2100	5.0000	5.0600	-12.000%	43	56	-2.174%
2025-11-14	4.8300	6.0000	4.8300	5.7500	+7.076%	58	89	-13.913%
2025-11-13	5.3800	5.3800	5.3700	5.3700	-14.762%	4	42	-7.821%
2025-11-12	6.5100	6.5100	6.3000	6.3000	-3.963%	2	46	-21.429%
2025-11-11	6.5600	6.5600	6.5600	6.5600	-7.606%	1	45	-24.543%
2025-11-10	7.1000	7.1000	7.1000	7.1000	+11.285%	1	45	-30.282%
2025-11-07	6.5500	6.5500	6.3800	6.3800	-15.160%	4	45	-22.414%
2025-11-06	7.5000	7.5900	7.4000	7.5200	-2.968%	35	41	-34.176%
2025-11-05	8.5900	8.5900	7.7500	7.7500	-23.720%	36	53	-36.129%
2025-11-04	10.1600	10.1600	10.1600	10.1600	-13.898%	1	28	-51.280%
2025-11-03	12.2500	12.2500	11.8000	11.8000	-6.572%	5	27	-58.051%
2025-10-29	12.6300	12.6300	12.6300	12.6300	+14.818%	1	27	-60.808%
2025-10-27	10.5500	11.0000	10.5500	11.0000	+7.317%	2	27	-55.000%
2025-10-24	10.1700	10.2500	10.1000	10.2500	+2.500%	28	27	-51.707%
2025-10-23	10.1000	10.1000	10.0000	10.0000	0.000%	2	0	-50.500%