Dark

SMCI20271217C105
SMCI Dec 17 2027 105.00 Call (SMCI271217C00105000)
option OPRA

EOD

Sep 17, 2026

4.59+37.015%(+1.24)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.0500	4.6000	4.0500	4.5900	+37.015%	224	7,354	0.000%
2026-09-16	3.2600	3.3500	3.2600	3.3500	0.000%	3	7,234	+37.015%
2026-09-15	3.4500	3.4500	3.3500	3.3500	-8.219%	19	7,235	+37.015%
2026-09-14	3.6500	3.6500	3.6500	3.6500	-14.118%	62	7,254	+25.753%
2026-09-11	4.2500	4.2500	4.2500	4.2500	+9.536%	17	7,254	+8.000%
2026-09-10	3.8500	3.9000	3.8500	3.8800	-13.199%	4	7,237	+18.299%
2026-09-09	4.4700	4.4700	4.4700	4.4700	-7.835%	4	7,237	+2.685%
2026-09-08	4.5000	4.8500	4.5000	4.8500	+11.494%	21	7,237	-5.361%
2026-09-04	4.4300	4.4300	4.2800	4.3500	+10.127%	40	7,240	+5.517%
2026-09-03	3.4700	3.9500	3.4700	3.9500	+8.219%	64	7,240	+16.203%
2026-09-02	3.9500	3.9500	3.6500	3.6500	-1.351%	125	7,236	+25.753%
2026-09-01	3.7000	3.8500	3.7000	3.7000	-7.500%	132	7,228	+24.054%
2026-08-31	4.0000	4.1500	4.0000	4.0000	-1.961%	187	7,164	+14.750%
2026-08-28	4.5400	4.6300	4.0800	4.0800	-17.576%	2,041	7,207	+12.500%
2026-08-27	4.9500	4.9500	4.9500	4.9500	+5.319%	1	5,230	-7.273%
2026-08-25	4.2500	4.7500	4.2000	4.7000	+25.333%	169	5,230	-2.340%
2026-08-24	3.8000	3.8000	3.7500	3.7500	-15.158%	64	5,149	+22.400%
2026-08-21	4.2500	4.4200	4.2500	4.4200	+4.739%	62	5,148	+3.846%
2026-08-20	4.4000	4.6200	4.2200	4.2200	+2.927%	5	5,086	+8.768%
2026-08-19	4.1500	4.2000	4.1000	4.1000	-3.529%	4	5,086	+11.951%
2026-08-18	4.2000	4.5400	4.1000	4.2500	-14.141%	31	5,082	+8.000%
2026-08-17	4.8500	5.0500	4.7500	4.9500	-4.808%	54	5,101	-7.273%
2026-08-14	5.4600	5.4600	5.2000	5.2000	-4.587%	9	5,095	-11.731%
2026-08-13	5.2500	6.2500	5.1000	5.4500	+13.071%	68	5,094	-15.780%
2026-08-12	4.4000	4.8200	4.0500	4.8200	+50.625%	62	5,061	-4.772%
2026-08-11	3.5000	3.5000	3.2000	3.2000	-8.571%	11	5,044	+43.438%
2026-08-10	4.0100	4.0100	3.5000	3.5000	0.000%	47	5,043	+31.143%
2026-08-07	3.0000	3.5000	3.0000	3.5000	-2.235%	17	5,042	+31.143%
2026-08-06	3.9000	3.9000	3.5800	3.5800	0.000%	7	5,042	+28.212%
2026-08-05	3.5800	3.5800	3.5800	3.5800	-3.504%	6	5,042	+28.212%
2026-08-04	3.2000	4.0500	3.2000	3.7100	+12.424%	128	5,036	+23.720%
2026-08-03	2.9100	3.3000	2.8600	3.3000	+10.000%	48	5,045	+39.091%
2026-07-31	2.7500	3.0000	2.7500	3.0000	+7.143%	6	5,025	+53.000%
2026-07-29	2.6000	2.8000	2.6000	2.8000	-6.667%	118	5,025	+63.929%
2026-07-28	2.7500	3.1000	2.7500	3.0000	-7.692%	95	5,024	+53.000%
2026-07-27	3.2500	3.2500	3.2500	3.2500	-0.915%	15	5,047	+41.231%
2026-07-24	3.6300	3.6300	3.2500	3.2800	-12.533%	16	5,047	+39.939%
2026-07-23	3.6100	4.0000	3.6000	3.7500	+2.740%	27	5,047	+22.400%
2026-07-22	3.7600	4.1000	3.6500	3.6500	+55.319%	57	5,039	+25.753%
2026-07-21	2.3500	2.3500	2.3500	2.3500	+3.982%	5	5,077	+95.319%
2026-07-20	2.2600	2.2600	2.2600	2.2600	-10.672%	1	5,077	+103.097%
2026-07-17	2.2300	2.5300	2.2300	2.5300	+7.660%	4	5,077	+81.423%
2026-07-16	2.5600	2.5600	2.3500	2.3500	-19.244%	43	5,077	+95.319%
2026-07-15	2.9100	2.9100	2.9100	2.9100	-4.902%	1	5,072	+57.732%
2026-07-14	3.0600	3.0600	3.0600	3.0600	-10.000%	1	5,073	+50.000%
2026-07-09	3.3000	3.4000	3.3000	3.4000	+13.333%	2	5,073	+35.000%
2026-07-08	2.7400	3.0000	2.7400	3.0000	+10.294%	2	5,073	+53.000%
2026-07-07	2.7200	2.7200	2.7200	2.7200	-12.258%	4	5,073	+68.750%
2026-07-06	3.1400	3.2000	3.1000	3.1000	+1.639%	13	5,073	+48.065%
2026-07-02	3.8000	3.8000	3.0000	3.0500	-8.408%	9	5,072	+50.492%
2026-07-01	3.6500	3.6500	3.1500	3.3300	-9.264%	52	5,072	+37.838%
2026-06-30	3.6000	3.7900	3.6000	3.6700	+9.552%	6	5,121	+25.068%
2026-06-29	3.5000	3.7500	3.3500	3.3500	-13.437%	34	5,124	+37.015%
2026-06-26	3.8700	3.8700	3.8700	3.8700	-6.747%	1	5,125	+18.605%
2026-06-25	4.5700	4.5700	3.9500	4.1500	+2.469%	8	5,124	+10.602%
2026-06-24	4.7500	4.7500	4.0500	4.0500	-15.625%	35	5,125	+13.333%
2026-06-23	5.0000	5.2000	4.7500	4.8000	-16.667%	778	5,128	-4.375%
2026-06-22	4.8400	6.1100	4.8400	5.7600	+44.000%	17	5,228	-20.313%
2026-06-18	3.8000	4.0000	3.8000	4.0000	+23.077%	87	5,180	+14.750%
2026-06-17	3.5000	3.6000	3.2500	3.2500	-11.924%	48	5,180	+41.231%
2026-06-16	3.8500	3.8500	3.6900	3.6900	-8.889%	21	5,180	+24.390%
2026-06-15	4.7000	4.7000	4.0500	4.0500	+5.195%	12	5,123	+13.333%
2026-06-12	3.9500	4.2500	3.7700	3.8500	-9.412%	189	5,123	+19.221%
2026-06-11	3.3400	4.2500	3.3400	4.2500	+18.056%	29	5,123	+8.000%
2026-06-10	5.3000	5.3000	3.6000	3.6000	-44.615%	136	5,101	+27.500%
2026-06-09	7.8500	7.8500	6.0000	6.5000	-17.197%	5	5,104	-29.385%
2026-06-08	7.3500	7.8800	7.3500	7.8500	+8.425%	10	5,103	-41.529%
2026-06-05	8.0500	8.0500	6.9500	7.2400	-20.000%	79	5,101	-36.602%
2026-06-04	9.0500	9.1100	9.0500	9.0500	-3.826%	15	5,046	-49.282%
2026-06-03	10.6000	10.6000	8.9200	9.4100	-14.842%	407	5,048	-51.222%
2026-06-02	10.1900	11.4200	9.9100	11.0500	+12.069%	197	4,688	-58.462%
2026-06-01	10.0000	10.0000	9.5000	9.8600	+9.434%	38	4,729	-53.448%
2026-05-29	8.2500	10.5000	8.2500	9.0100	+25.662%	350	4,708	-49.057%
2026-05-28	6.1000	7.7500	6.0000	7.1700	+35.283%	44	4,455	-35.983%
2026-05-27	5.4500	5.4500	5.3000	5.3000	+2.119%	7	4,459	-13.396%
2026-05-26	4.1600	5.3100	4.1600	5.1900	+27.206%	35	4,462	-11.561%
2026-05-22	4.0000	4.0800	4.0000	4.0800	+10.270%	45	4,459	+12.500%
2026-05-21	3.7000	3.7000	3.7000	3.7000	-1.596%	4	4,444	+24.054%
2026-05-20	3.5000	3.8000	3.4300	3.7600	+35.740%	53	4,444	+22.074%
2026-05-19	2.7700	2.7700	2.7700	2.7700	-11.218%	1	4,434	+65.704%
2026-05-15	2.9000	3.1200	2.9000	3.1200	-8.235%	32	4,434	+47.115%
2026-05-14	3.4000	3.4000	3.4000	3.4000	+9.677%	1	4,427	+35.000%
2026-05-13	3.5200	3.5200	3.1000	3.1000	+106.667%	91	4,426	+48.065%
2026-05-12	2.9900	2.9900	1.5000	1.5000	-59.459%	2	4,426	+206.000%
2026-05-11	4.0000	4.4000	3.5500	3.7000	+4.225%	27	4,426	+24.054%
2026-05-08	3.5000	4.2500	3.5000	3.5500	+4.412%	33	4,375	+29.296%
2026-05-07	3.7000	3.9000	3.4000	3.4000	-10.290%	45	4,383	+35.000%
2026-05-06	3.4700	3.7900	3.0000	3.7900	+55.967%	52	4,417	+21.108%
2026-05-04	2.3000	2.4300	2.3000	2.4300	-4.331%	3	4,405	+88.889%
2026-05-01	2.5400	2.5400	2.5400	2.5400	+5.833%	1	4,406	+80.709%
2026-04-30	2.3000	2.4000	2.3000	2.4000	+12.676%	5	4,406	+91.250%
2026-04-29	2.1000	2.1600	2.1000	2.1300	-5.333%	11	4,403	+115.493%
2026-04-28	2.2500	2.2500	2.2500	2.2500	-10.714%	6	4,396	+104.000%
2026-04-27	2.5200	2.5200	2.5200	2.5200	+29.231%	2	4,396	+82.143%
2026-04-23	2.0500	2.0500	1.9500	1.9500	-22.000%	11	4,396	+135.385%
2026-04-22	2.3000	2.6000	2.3000	2.5000	+10.132%	17	4,396	+83.600%
2026-04-21	2.2500	2.2700	2.2500	2.2700	+2.252%	9	4,384	+102.203%
2026-04-20	2.0600	2.4800	2.0600	2.2200	-2.203%	299	4,384	+106.757%
2026-04-17	2.2700	2.2700	2.2700	2.2700	+5.581%	1	4,127	+102.203%
2026-04-16	2.1500	2.1500	2.1500	2.1500	+7.500%	1	4,127	+113.488%
2026-04-15	2.1000	2.1600	2.0000	2.0000	-6.103%	88	4,127	+129.500%
2026-04-14	1.9500	2.1700	1.9500	2.1300	+23.121%	30	4,138	+115.493%
2026-04-13	1.7800	1.7800	1.7300	1.7300	-6.486%	12	4,131	+165.318%
2026-04-10	1.9000	2.0000	1.8500	1.8500	-4.639%	6	4,131	+148.108%
2026-04-08	1.8500	1.9400	1.8400	1.9400	-11.416%	11	4,132	+136.598%
2026-04-07	1.8700	2.1900	1.8700	2.1900	+21.667%	2	4,132	+109.589%
2026-04-06	1.8000	1.8000	1.8000	1.8000	+12.500%	40	4,132	+155.000%
2026-04-02	1.6000	1.6000	1.6000	1.6000	-3.030%	40	4,110	+186.875%
2026-04-01	1.6500	1.6500	1.6500	1.6500	-0.602%	1	4,110	+178.182%
2026-03-31	1.6100	1.6900	1.5000	1.6600	+3.750%	2,293	4,109	+176.506%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-10.112%	1	2,176	+186.875%
2026-03-27	1.7800	1.7800	1.7800	1.7800	-2.732%	1	2,176	+157.865%
2026-03-26	2.0100	2.0100	1.8300	1.8300	-12.857%	32	2,176	+150.820%
2026-03-25	2.1000	2.1000	2.0800	2.1000	+30.435%	14	2,147	+118.571%
2026-03-24	1.6100	1.6100	1.6100	1.6100	-2.424%	4	2,140	+185.093%
2026-03-23	1.4400	1.6500	1.4400	1.6500	+3.125%	41	2,140	+178.182%
2026-03-20	1.7500	1.8200	1.4000	1.6000	-34.694%	122	2,144	+186.875%
2026-03-19	2.5400	2.5400	2.4500	2.4500	-8.922%	2	2,108	+87.347%
2026-03-18	2.5100	2.6900	2.5100	2.6900	-3.584%	94	2,108	+70.632%
2026-03-17	3.0000	3.1000	2.7900	2.7900	-0.357%	15	2,016	+64.516%
2026-03-16	2.8000	2.8000	2.8000	2.8000	-1.754%	5	2,016	+63.929%
2026-03-13	2.8500	2.8500	2.8500	2.8500	+2.888%	5	2,016	+61.053%
2026-03-12	2.8500	2.8500	2.6600	2.7700	-7.047%	155	2,011	+65.704%
2026-03-11	3.2200	3.2200	2.9700	2.9800	-2.295%	243	1,869	+54.027%
2026-03-10	3.0800	3.2000	2.9900	3.0500	+8.541%	105	1,659	+50.492%
2026-03-09	2.7000	2.9400	2.7000	2.8100	-14.848%	343	1,561	+63.345%
2026-03-05	3.3500	3.3700	3.2000	3.3000	-2.941%	169	1,389	+39.091%
2026-03-04	3.1500	3.4000	3.1500	3.4000	+13.333%	16	1,220	+35.000%
2026-03-02	3.0000	3.0000	3.0000	3.0000	-4.459%	2	1,216	+53.000%
2026-02-27	3.2500	3.2500	3.1400	3.1400	+2.951%	13	1,216	+46.178%
2026-02-26	3.0500	3.0500	3.0500	3.0500	0.000%	4	1,213	+50.492%
2026-02-25	3.1500	3.1600	2.9700	3.0500	+3.390%	241	987	+50.492%
2026-02-24	2.9500	2.9500	2.9500	2.9500	-5.145%	2	987	+55.593%
2026-02-23	3.2400	3.2500	3.1000	3.1100	-4.308%	106	985	+47.588%
2026-02-19	3.0500	3.2500	3.0500	3.2500	+16.071%	40	892	+41.231%
2026-02-18	2.8000	2.8000	2.8000	2.8000	-6.667%	3	871	+63.929%
2026-02-17	2.9200	3.0000	2.9000	3.0000	-4.762%	205	871	+53.000%
2026-02-12	3.5500	3.5500	3.1500	3.1500	-5.405%	3	725	+45.714%
2026-02-11	3.3300	3.3300	3.3300	3.3300	-12.598%	1	723	+37.838%
2026-02-10	3.8100	3.8100	3.8100	3.8100	+0.263%	1	722	+20.472%
2026-02-09	3.6100	3.8000	3.6100	3.8000	+18.750%	2	721	+20.789%
2026-02-05	3.2500	3.4100	3.1500	3.2000	-17.949%	102	721	+43.438%
2026-02-04	4.0000	4.0000	3.7000	3.9000	+20.000%	14	515	+17.692%
2026-02-03	3.0600	3.2500	3.0600	3.2500	-4.130%	13	522	+41.231%
2026-02-02	2.8500	3.3900	2.8500	3.3900	+7.619%	5	519	+35.398%
2026-01-30	3.0200	3.1500	3.0200	3.1500	-10.000%	4	515	+45.714%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+5.740%	1	519	+31.143%
2026-01-28	3.5400	3.5400	3.3100	3.3100	-3.216%	2	518	+38.671%
2026-01-26	3.3300	3.4200	3.3300	3.4200	+3.012%	5	517	+34.211%
2026-01-23	3.5000	3.6400	3.3200	3.3200	-9.290%	5	514	+38.253%
2026-01-22	3.8000	3.8000	3.2500	3.6600	+4.571%	8	511	+25.410%
2026-01-21	3.4300	3.5000	3.3500	3.5000	-7.895%	136	505	+31.143%
2026-01-16	3.1600	3.8000	3.1600	3.8000	+26.246%	41	342	+20.789%
2026-01-15	3.0100	3.0100	3.0100	3.0100	+32.599%	4	342	+52.492%
2026-01-14	2.7300	2.8400	2.2700	2.2700	-13.688%	4	338	+102.203%
2026-01-13	2.5900	2.6300	2.5600	2.6300	-12.333%	87	340	+74.525%
2026-01-09	3.0000	3.0000	3.0000	3.0000	+3.806%	1	310	+53.000%
2026-01-08	2.8900	2.8900	2.8900	2.8900	-5.246%	3	309	+58.824%
2026-01-07	3.0500	3.0500	3.0500	3.0500	+4.811%	1	309	+50.492%
2026-01-05	2.9100	2.9100	2.9100	2.9100	-9.346%	2	308	+57.732%
2026-01-02	3.2000	3.2100	3.2000	3.2100	+18.889%	12	308	+42.991%
2025-12-31	2.7000	2.8500	2.6700	2.7000	-12.903%	69	347	+70.000%
2025-12-22	3.1000	3.1000	3.1000	3.1000	-1.587%	3	347	+48.065%
2025-12-19	3.1000	3.1500	3.1000	3.1500	+10.526%	8	350	+45.714%
2025-12-18	3.1500	3.1500	2.8500	2.8500	-9.524%	15	352	+61.053%
2025-12-17	3.3500	3.4500	3.0000	3.1500	-7.353%	42	349	+45.714%
2025-12-16	3.4500	3.5300	3.4000	3.4000	-5.556%	15	312	+35.000%
2025-12-15	3.9000	3.9000	3.5000	3.6000	-2.703%	30	307	+27.500%
2025-12-12	3.8500	3.9000	3.7000	3.7000	-11.905%	24	290	+24.054%
2025-12-11	3.7000	4.2000	3.7000	4.2000	-3.448%	21	277	+9.286%
2025-12-08	4.4600	4.4600	4.3500	4.3500	+9.572%	13	266	+5.517%
2025-12-04	3.9700	3.9700	3.9700	3.9700	+2.320%	1	259	+15.617%
2025-12-03	3.8800	3.8800	3.8800	3.8800	-3.722%	1	258	+18.299%
2025-12-02	4.2000	4.2000	4.0300	4.0300	+0.750%	8	259	+13.896%
2025-12-01	4.0000	4.0000	4.0000	4.0000	-5.213%	1	260	+14.750%
2025-11-24	3.9000	4.2400	3.9000	4.2200	+0.238%	31	259	+8.768%
2025-11-21	3.9500	4.2100	3.9500	4.2100	-12.292%	18	247	+9.026%
2025-11-19	4.8000	4.8000	4.8000	4.8000	-9.774%	1	232	-4.375%
2025-11-14	4.4800	5.3200	4.4800	5.3200	+3.301%	164	233	-13.722%
2025-11-13	5.3500	5.3500	5.0500	5.1500	-8.850%	28	86	-10.874%
2025-11-12	5.6500	5.6500	5.6500	5.6500	-7.377%	1	65	-18.761%
2025-11-11	6.1000	6.1000	6.1000	6.1000	-6.154%	1	64	-24.754%
2025-11-10	6.6000	6.6000	6.5000	6.5000	-5.797%	3	63	-29.385%
2025-11-06	7.4500	7.4500	6.9000	6.9000	-9.211%	2	61	-33.478%
2025-11-05	8.0000	8.0000	7.4000	7.6000	-25.123%	18	60	-39.605%
2025-11-04	11.0500	11.0500	10.1500	10.1500	-15.417%	19	59	-54.778%
2025-11-03	12.0000	12.0000	12.0000	12.0000	+6.195%	1	54	-61.750%
2025-10-29	11.9500	12.1300	11.2500	11.3000	-4.237%	19	54	-59.381%
2025-10-28	11.4500	11.8000	11.4500	11.8000	+14.010%	4	38	-61.102%
2025-10-27	10.3500	10.3500	10.3500	10.3500	+8.377%	14	35	-55.652%
2025-10-24	9.5700	9.5700	9.5500	9.5500	0.000%	21	21	-51.937%