Dark

SMCI20271217C15
SMCI Dec 17 2027 15.00 Call (SMCI271217C00015000)
option OPRA

EOD

Sep 15, 2026

24.50-14.336%(-4.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	24.5000	24.5000	24.5000	24.5000	-14.336%	1	1,678	0.000%
2026-09-08	28.6000	28.6000	28.6000	28.6000	+11.937%	1	1,679	-14.336%
2026-09-03	25.5500	25.5500	25.5500	25.5500	+5.841%	1	1,680	-4.110%
2026-09-02	24.1400	24.1400	24.1400	24.1400	-7.296%	1	1,681	+1.491%
2026-08-28	26.9500	26.9500	26.0400	26.0400	-0.153%	2	1,681	-5.914%
2026-08-27	26.0000	26.0800	26.0000	26.0800	+0.308%	21	1,679	-6.058%
2026-08-17	26.0000	26.0000	26.0000	26.0000	-5.455%	20	1,699	-5.769%
2026-08-14	27.0000	27.5000	27.0000	27.5000	+5.769%	11	1,679	-10.909%
2026-08-12	23.2500	26.0000	23.2500	26.0000	+30.326%	3	1,678	-5.769%
2026-08-11	19.9500	19.9500	19.9500	19.9500	-5.000%	5	1,679	+22.807%
2026-08-10	21.0000	21.0000	21.0000	21.0000	+7.034%	1	1,679	+16.667%
2026-08-06	19.6200	19.6200	19.6200	19.6200	-0.909%	1	1,679	+24.873%
2026-08-05	20.1100	20.1100	19.8000	19.8000	-3.930%	6	1,679	+23.737%
2026-08-04	18.5500	20.6100	18.5500	20.6100	+14.500%	8	1,675	+18.874%
2026-08-03	17.8600	18.0000	17.8600	18.0000	+11.455%	22	1,674	+36.111%
2026-07-29	16.8200	16.8200	16.1500	16.1500	-4.664%	7	1,673	+51.703%
2026-07-28	16.9400	16.9400	16.9400	16.9400	-16.716%	4	1,673	+44.628%
2026-07-22	20.3400	20.3400	20.3400	20.3400	+44.872%	5	1,675	+20.452%
2026-07-20	14.0400	14.0400	14.0400	14.0400	-14.128%	1	1,675	+74.501%
2026-07-07	16.5000	16.5000	16.3500	16.3500	-2.154%	4	1,674	+49.847%
2026-07-06	16.7100	16.7100	16.7100	16.7100	-9.871%	1	1,676	+46.619%
2026-07-02	18.5400	18.5400	18.5400	18.5400	+8.421%	2	1,676	+32.147%
2026-07-01	17.1000	17.1000	17.1000	17.1000	-14.500%	1	1,676	+43.275%
2026-06-26	20.0000	20.0000	20.0000	20.0000	-20.319%	8	1,675	+22.500%
2026-06-22	23.4900	25.1000	23.4900	25.1000	+39.444%	3	1,675	-2.390%
2026-06-17	19.0000	19.0000	18.0000	18.0000	-7.360%	2	1,676	+36.111%
2026-06-16	19.5300	19.5300	19.3200	19.4300	-2.850%	5	1,676	+26.094%
2026-06-12	20.0000	20.0000	20.0000	20.0000	-0.990%	10	1,667	+22.500%
2026-06-11	20.2000	20.2000	20.2000	20.2000	+3.856%	2	1,667	+21.287%
2026-06-10	24.0000	24.0000	19.4500	19.4500	-38.332%	6	1,667	+25.964%
2026-06-09	31.5400	31.5400	31.5400	31.5400	-1.376%	1	1,667	-22.321%
2026-06-05	31.8800	31.9800	31.8800	31.9800	-10.169%	28	1,667	-23.390%
2026-06-04	35.6000	35.6000	35.6000	35.6000	+0.282%	1	1,667	-31.180%
2026-06-03	35.5000	35.5000	35.5000	35.5000	-7.792%	1	1,667	-30.986%
2026-06-02	37.0000	38.5000	37.0000	38.5000	+8.451%	4	1,667	-36.364%
2026-06-01	35.1000	35.5000	35.1000	35.5000	+5.970%	3	1,668	-30.986%
2026-05-29	33.5000	33.5000	33.5000	33.5000	+11.667%	3	1,668	-26.866%
2026-05-28	26.5000	30.4500	26.5000	30.0000	+12.570%	13	1,668	-18.333%
2026-05-27	26.5000	26.6500	26.5000	26.6500	+6.600%	3	1,664	-8.068%
2026-05-26	25.0000	25.0000	25.0000	25.0000	+6.383%	1	1,663	-2.000%
2026-05-22	23.5000	23.5000	23.5000	23.5000	+7.699%	1	1,663	+4.255%
2026-05-21	21.7000	21.9500	21.7000	21.8200	+12.998%	8	1,663	+12.282%
2026-05-19	19.3000	19.3100	19.3000	19.3100	-10.436%	4	1,663	+26.877%
2026-05-14	21.8500	21.8500	21.5600	21.5600	+2.667%	2	1,664	+13.636%
2026-05-12	21.6000	21.6000	21.0000	21.0000	-8.696%	3	1,665	+16.667%
2026-05-11	24.0000	24.8300	23.0000	23.0000	-2.169%	23	1,665	+6.522%
2026-05-08	22.5500	23.9000	22.5500	23.5100	+4.489%	11	1,649	+4.211%
2026-05-07	23.4800	23.4800	22.5000	22.5000	-0.662%	6	1,649	+8.889%
2026-05-06	22.0500	22.6500	20.2500	22.6500	+29.429%	27	1,645	+8.168%
2026-05-04	17.1800	17.5000	17.1800	17.5000	-0.568%	3	1,642	+40.000%
2026-05-01	17.6000	17.6000	17.6000	17.6000	-2.709%	5	1,647	+39.205%
2026-04-24	18.0000	18.0900	18.0000	18.0900	+8.323%	2	1,647	+35.434%
2026-04-23	16.7000	16.7000	16.7000	16.7000	-10.695%	6	1,647	+46.707%
2026-04-22	18.7000	18.7000	18.7000	18.7000	0.000%	1	1,647	+31.016%
2026-04-21	18.7900	18.7900	18.7000	18.7000	+8.595%	7	1,647	+31.016%
2026-04-20	17.2000	17.2200	17.2000	17.2200	-2.712%	5	1,647	+42.276%
2026-04-16	17.8000	18.0200	17.6600	17.7000	+4.610%	4	1,649	+38.418%
2026-04-15	17.7500	17.7500	16.9200	16.9200	+8.323%	3	1,649	+44.799%
2026-04-13	15.2700	15.6200	15.2700	15.6200	+14.516%	2	1,649	+56.850%
2026-04-09	14.1200	14.1200	13.6400	13.6400	+5.736%	2	1,649	+79.619%
2026-04-07	12.9000	12.9000	12.9000	12.9000	-0.769%	1	1,649	+89.922%
2026-04-06	13.5000	13.5000	13.0000	13.0000	-3.057%	22	1,649	+88.462%
2026-04-01	13.5500	13.5500	13.4100	13.4100	+2.366%	21	1,649	+82.699%
2026-03-31	13.1000	13.1000	13.1000	13.1000	+6.504%	1	1,647	+87.023%
2026-03-30	12.3000	12.3000	12.3000	12.3000	+2.929%	1	1,646	+99.187%
2026-03-27	12.2500	12.2500	11.9500	11.9500	-17.586%	12	1,646	+105.021%
2026-03-25	14.3500	14.5000	14.3500	14.5000	+17.219%	3	1,635	+68.966%
2026-03-23	11.9500	12.5000	11.9500	12.3700	+7.565%	18	1,633	+98.060%
2026-03-20	12.5500	13.0700	11.5000	11.5000	-45.238%	36	1,630	+113.043%
2026-03-06	21.0000	21.0000	21.0000	21.0000	+5.528%	3	1,619	+16.667%
2026-02-24	19.7500	19.9000	19.7500	19.9000	+0.607%	2	1,619	+23.116%
2026-02-23	19.7800	19.7800	19.6600	19.7800	-5.810%	6	1,618	+23.862%
2026-02-19	20.7000	21.0000	20.6500	21.0000	+5.105%	3	1,615	+16.667%
2026-02-12	19.9800	19.9800	19.9800	19.9800	-7.070%	25	1,614	+22.623%
2026-02-11	21.6000	21.6000	21.5000	21.5000	-3.153%	4	1,614	+13.953%
2026-02-09	22.2500	22.2500	22.2000	22.2000	-1.552%	2	1,613	+10.360%
2026-02-06	22.0800	22.8500	22.0800	22.5500	+21.563%	10	1,612	+8.647%
2026-02-05	19.1000	19.1000	18.5500	18.5500	-12.706%	4	1,608	+32.075%
2026-02-04	23.0500	23.1000	21.2500	21.2500	+14.555%	6	1,608	+15.294%
2026-02-03	18.7500	18.7500	18.5500	18.5500	-3.636%	4	1,608	+32.075%
2026-02-02	18.7200	19.3500	18.7200	19.2500	-0.517%	3	1,608	+27.273%
2026-01-30	19.4000	19.4000	19.3500	19.3500	+3.753%	2	1,608	+26.615%
2026-01-29	19.5000	19.5000	18.6500	18.6500	-8.578%	35	1,608	+31.367%
2026-01-28	21.0000	21.1500	20.4000	20.4000	+1.241%	237	1,608	+20.098%
2026-01-27	19.7000	20.2500	19.7000	20.1500	+2.025%	445	1,607	+21.588%
2026-01-26	20.5000	20.5000	19.7500	19.7500	-5.997%	56	1,807	+24.051%
2026-01-23	21.0100	21.0100	21.0100	21.0100	-7.241%	2	1,834	+16.611%
2026-01-22	22.6500	22.6500	22.6500	22.6500	+11.138%	2	1,836	+8.168%
2026-01-21	20.4000	20.4000	20.3600	20.3800	-1.068%	41	1,834	+20.216%
2026-01-20	20.0000	20.9500	20.0000	20.6000	0.000%	4	1,847	+18.932%
2026-01-16	20.6000	20.6000	20.6000	20.6000	+8.707%	1	1,844	+18.932%
2026-01-15	18.7500	18.9500	18.6000	18.9500	+7.670%	6	1,844	+29.288%
2026-01-14	17.6000	17.6000	17.6000	17.6000	+0.057%	1	1,846	+39.205%
2026-01-13	18.1500	18.1500	17.1500	17.5900	-8.385%	27	1,845	+39.284%
2026-01-12	19.2000	19.2000	19.1400	19.2000	+3.784%	12	1,821	+27.604%
2026-01-08	18.5000	18.5000	18.5000	18.5000	-2.116%	1	1,824	+32.432%
2026-01-06	18.9000	18.9000	18.9000	18.9000	-4.930%	1	1,823	+29.630%
2026-01-05	19.8800	19.8800	19.8800	19.8800	-2.405%	1	1,823	+23.239%
2026-01-02	19.6200	20.3700	19.6000	20.3700	+7.778%	4	1,823	+20.275%
2025-12-30	19.0000	19.0000	18.9000	18.9000	-4.786%	4	1,822	+29.630%
2025-12-29	19.8500	19.8500	19.8500	19.8500	+2.850%	2	1,821	+23.426%
2025-12-26	19.4500	19.4500	19.3000	19.3000	-1.931%	5	1,821	+26.943%
2025-12-23	19.4000	19.7500	19.4000	19.6800	-3.482%	8	1,820	+24.492%
2025-12-22	20.4500	20.4500	20.3900	20.3900	+0.691%	4	1,818	+20.157%
2025-12-19	19.1500	20.3500	19.1400	20.2500	+8.000%	1,468	1,818	+20.988%
2025-12-18	18.6500	18.8500	18.3400	18.7500	-21.119%	2,136	1,084	+30.667%
2025-12-09	23.7700	23.7700	23.7700	23.7700	+1.192%	1	15	+3.071%
2025-12-08	23.4900	23.4900	23.4900	23.4900	+4.400%	2	16	+4.300%
2025-12-03	22.5000	22.5000	22.5000	22.5000	+2.273%	1	16	+8.889%
2025-12-01	22.0000	22.0000	22.0000	22.0000	+2.804%	1	15	+11.364%
2025-11-20	21.4000	21.4000	21.4000	21.4000	-10.084%	1	14	+14.486%
2025-11-19	23.8000	23.8000	23.8000	23.8000	-1.122%	1	13	+2.941%
2025-11-18	24.0700	24.0700	24.0700	24.0700	-2.313%	1	13	+1.786%
2025-11-17	24.6400	24.6400	24.6400	24.6400	-4.125%	1	13	-0.568%
2025-11-14	25.7000	25.7000	25.7000	25.7000	+4.898%	1	13	-4.669%
2025-11-13	24.5000	24.5000	24.5000	24.5000	-12.500%	5	13	0.000%
2025-11-11	28.0000	28.0000	28.0000	28.0000	-4.859%	10	14	-12.500%
2025-11-10	29.4300	29.4300	29.4300	29.4300	-29.845%	2	4	-16.752%
2025-10-29	41.9500	41.9500	41.9500	41.9500	-0.071%	1	2	-41.597%
2025-10-28	41.9800	41.9800	41.9800	41.9800	0.000%	1	1	-41.639%