Dark

SMCI20271217C20
SMCI Dec 17 2027 20.00 Call (SMCI271217C00020000)
option OPRA

EOD

Sep 17, 2026

24.85+24.812%(+4.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.8500	24.8500	24.8500	24.8500	+24.812%	1	715	0.000%
2026-09-16	21.1900	21.1900	19.9100	19.9100	-1.873%	2	715	+24.812%
2026-09-15	20.4000	20.4000	20.2900	20.2900	-8.809%	2	715	+22.474%
2026-09-14	22.2500	22.2500	22.2500	22.2500	-6.118%	1	715	+11.685%
2026-09-11	22.6000	23.7000	22.6000	23.7000	-1.332%	3	714	+4.852%
2026-09-09	24.0200	24.0200	24.0200	24.0200	-5.804%	1	714	+3.455%
2026-09-08	25.4000	25.5000	25.4000	25.5000	+8.280%	12	714	-2.549%
2026-09-04	23.0500	23.5500	23.0500	23.5500	+3.063%	7	705	+5.520%
2026-08-27	23.4000	23.4000	22.8200	22.8500	+1.330%	4	705	+8.753%
2026-08-26	22.6000	22.6500	22.5400	22.5500	-2.127%	204	707	+10.200%
2026-08-25	23.0400	23.0400	23.0400	23.0400	+16.481%	4	879	+7.856%
2026-08-24	19.7500	19.7800	19.7500	19.7800	-9.886%	3	879	+25.632%
2026-08-21	21.9500	21.9500	21.9500	21.9500	-0.227%	1	880	+13.212%
2026-08-19	22.0000	22.0000	22.0000	22.0000	-3.762%	2	879	+12.955%
2026-08-17	22.9000	22.9000	22.8600	22.8600	-6.311%	3	879	+8.705%
2026-08-14	24.2500	24.4000	24.2500	24.4000	-3.059%	2	877	+1.844%
2026-08-13	26.0000	26.0000	25.1700	25.1700	+19.516%	56	876	-1.271%
2026-08-12	21.0000	22.0000	21.0000	21.0600	+17.654%	22	931	+17.996%
2026-08-11	17.8300	17.9000	17.8300	17.9000	+1.416%	11	953	+38.827%
2026-08-10	18.0400	18.0400	17.6500	17.6500	+1.729%	3	962	+40.793%
2026-08-07	17.3500	17.3500	17.3500	17.3500	-3.611%	200	963	+43.228%
2026-08-05	17.6000	18.0000	17.6000	18.0000	+30.909%	3	868	+38.056%
2026-07-30	13.7500	13.7500	13.7500	13.7500	+1.701%	1	867	+80.727%
2026-07-29	14.1000	14.1000	13.5200	13.5200	-11.053%	2	866	+83.802%
2026-07-28	14.0000	15.5000	14.0000	15.2000	-2.564%	6	867	+63.487%
2026-07-27	15.6000	15.6000	15.6000	15.6000	-12.556%	4	868	+59.295%
2026-07-23	17.8400	17.8400	17.8400	17.8400	+4.941%	1	868	+39.294%
2026-07-22	18.2000	18.5200	17.0000	17.0000	+44.681%	4	867	+46.176%
2026-07-17	11.9000	11.9000	11.7500	11.7500	-6.449%	2	867	+111.489%
2026-07-16	13.0800	13.0800	12.4000	12.5600	-10.157%	16	866	+97.850%
2026-07-15	14.8500	14.8500	13.9800	13.9800	-3.453%	2	854	+77.754%
2026-07-13	15.0000	15.0000	14.4800	14.4800	-7.476%	8	852	+71.616%
2026-07-10	15.6000	15.6500	15.6000	15.6500	+6.246%	3	850	+58.786%
2026-07-08	14.7300	14.7300	14.7300	14.7300	+10.007%	1	849	+68.703%
2026-07-07	14.1500	14.1500	13.3900	13.3900	-8.601%	8	849	+85.586%
2026-07-06	14.7700	14.7700	14.6500	14.6500	+2.448%	15	845	+69.625%
2026-07-02	16.0400	16.0400	14.2000	14.3000	-10.625%	10	821	+73.776%
2026-06-30	16.0000	16.0000	16.0000	16.0000	+4.371%	2	821	+55.313%
2026-06-29	16.9200	16.9200	15.3300	15.3300	-12.149%	22	821	+62.100%
2026-06-26	17.5000	17.5300	17.4300	17.4500	-5.778%	14	830	+42.407%
2026-06-25	18.0000	18.5300	18.0000	18.5200	-8.768%	4	817	+34.179%
2026-06-24	20.3000	20.3000	20.3000	20.3000	-5.888%	1	817	+22.414%
2026-06-22	21.0000	21.5700	21.0000	21.5700	+26.140%	6	817	+15.206%
2026-06-18	16.6500	17.1000	16.6500	17.1000	+7.547%	3	802	+45.322%
2026-06-17	16.3200	16.3200	15.9000	15.9000	-9.659%	20	802	+56.289%
2026-06-16	17.6000	17.6000	17.6000	17.6000	-0.845%	2	802	+41.193%
2026-06-15	17.8500	17.8500	17.7500	17.7500	-0.727%	18	812	+40.000%
2026-06-12	17.8800	17.8800	17.8800	17.8800	+5.176%	5	812	+38.982%
2026-06-11	16.2500	17.0000	16.2500	17.0000	+6.918%	14	812	+46.176%
2026-06-10	21.0000	21.5000	15.9000	15.9000	-38.252%	41	806	+56.289%
2026-06-09	25.7000	25.7500	25.6500	25.7500	-5.157%	25	804	-3.495%
2026-06-08	28.3100	29.0200	27.1500	27.1500	+0.780%	4	780	-8.471%
2026-06-05	28.8000	28.9500	26.9400	26.9400	-17.362%	37	782	-7.758%
2026-06-04	31.2500	32.6000	30.4700	32.6000	+3.394%	207	773	-23.773%
2026-06-03	32.5000	32.5000	31.5300	31.5300	-9.966%	101	777	-21.186%
2026-06-02	34.6500	35.1800	34.6500	35.0200	+5.865%	15	818	-29.041%
2026-06-01	32.1000	33.0800	31.1000	33.0800	+6.094%	10	833	-24.879%
2026-05-29	30.0000	32.5000	30.0000	31.1800	+10.372%	9	836	-20.301%
2026-05-28	26.2200	28.2500	26.2200	28.2500	+19.198%	9	844	-12.035%
2026-05-27	22.9600	23.7000	22.9600	23.7000	+3.043%	203	847	+4.852%
2026-05-26	22.1500	23.0000	22.1500	23.0000	+14.144%	3	666	+8.043%
2026-05-22	20.1500	20.1500	20.1500	20.1500	+9.037%	1	665	+23.325%
2026-05-21	18.4800	18.4800	18.4800	18.4800	-5.231%	1	666	+34.470%
2026-05-20	19.0000	19.6500	19.0000	19.5000	+18.613%	7	666	+27.436%
2026-05-19	15.3500	16.4400	15.3500	16.4400	-1.261%	9	666	+51.156%
2026-05-18	16.6000	16.6500	16.6000	16.6500	-4.857%	2	666	+49.249%
2026-05-15	17.0000	17.5000	17.0000	17.5000	-6.667%	3	666	+42.000%
2026-05-14	18.4400	18.7500	18.4400	18.7500	+3.591%	3	669	+32.533%
2026-05-13	18.2500	18.2500	18.1000	18.1000	-3.518%	7	667	+37.293%
2026-05-12	18.7600	18.7600	18.7600	18.7600	-6.200%	20	667	+32.463%
2026-05-11	21.2000	21.2000	20.0000	20.0000	-6.147%	17	667	+24.250%
2026-05-08	20.2000	21.3100	20.2000	21.3100	+12.158%	6	670	+16.612%
2026-05-07	19.9500	21.0000	19.0000	19.0000	-2.564%	6	668	+30.789%
2026-05-06	18.7300	20.1100	17.8100	19.5000	+31.757%	63	666	+27.436%
2026-05-05	14.5500	14.8000	13.0000	14.8000	-1.003%	4	625	+67.905%
2026-05-04	14.6000	14.9500	14.6000	14.9500	+2.257%	11	623	+66.221%
2026-05-01	14.6200	14.6200	14.6200	14.6200	+1.882%	1	633	+69.973%
2026-04-30	14.3500	14.3500	14.3500	14.3500	+2.500%	1	633	+73.171%
2026-04-27	14.0000	14.0000	14.0000	14.0000	-12.500%	1	634	+77.500%
2026-04-24	15.5600	16.0000	15.2000	16.0000	+16.874%	4	635	+55.313%
2026-04-23	13.9700	14.0000	13.6900	13.6900	-13.628%	17	637	+81.519%
2026-04-21	15.9000	15.9000	15.8500	15.8500	+5.176%	6	652	+56.782%
2026-04-20	15.0000	15.0700	15.0000	15.0700	+3.931%	11	652	+64.897%
2026-04-15	14.5000	14.5000	14.5000	14.5000	+1.399%	1	642	+71.379%
2026-04-14	13.9500	14.6000	13.4000	14.3000	+7.116%	23	641	+73.776%
2026-04-13	12.6500	13.3500	12.6500	13.3500	+2.299%	2	663	+86.142%
2026-04-10	12.8100	13.0500	12.3100	13.0500	+13.281%	58	663	+90.421%
2026-04-09	11.8500	11.8500	11.5200	11.5200	+2.400%	2	642	+115.712%
2026-04-08	12.4000	12.4000	11.2500	11.2500	+4.167%	15	643	+120.889%
2026-04-07	10.7500	10.8000	10.7500	10.8000	-2.703%	14	653	+130.093%
2026-04-06	11.4200	11.4200	11.0700	11.1000	-0.448%	7	639	+123.874%
2026-04-02	11.1500	11.1500	11.1500	11.1500	+2.294%	1	634	+122.870%
2026-04-01	11.3100	11.3100	10.9000	10.9000	+0.184%	6	634	+127.982%
2026-03-31	10.6000	10.8800	10.5700	10.8800	+13.333%	9	639	+128.401%
2026-03-30	11.0000	11.0000	9.6000	9.6000	-11.521%	23	633	+158.854%
2026-03-26	11.0000	12.8400	10.8000	10.8500	-7.660%	34	622	+129.032%
2026-03-25	12.3500	12.4000	11.7500	11.7500	+13.198%	38	620	+111.489%
2026-03-24	10.0000	10.3800	10.0000	10.3800	+0.581%	7	597	+139.403%
2026-03-23	9.5000	10.5000	8.8000	10.3200	+11.207%	74	596	+140.795%
2026-03-20	10.0100	10.8000	9.2800	9.2800	-46.172%	374	589	+167.780%
2026-03-18	16.4500	17.2400	16.4500	17.2400	-1.486%	4	417	+44.142%
2026-03-16	17.5000	17.5000	17.5000	17.5000	+2.941%	1	417	+42.000%
2026-03-13	17.0000	17.0000	17.0000	17.0000	-4.762%	1	416	+46.176%
2026-03-10	17.9200	17.9200	17.7000	17.8500	+3.598%	11	415	+39.216%
2026-03-06	17.2300	17.2300	17.2300	17.2300	-11.641%	5	415	+44.225%
2026-03-04	19.5000	19.5000	19.5000	19.5000	+14.706%	1	420	+27.436%
2026-02-23	17.0200	17.0200	17.0000	17.0000	-7.104%	2	419	+46.176%
2026-02-20	18.6000	18.6000	17.7900	18.3000	+16.190%	7	419	+35.792%
2026-02-18	15.7500	15.7500	15.7500	15.7500	-7.462%	1	414	+57.778%
2026-02-13	17.0200	17.0200	17.0200	17.0200	+1.612%	1	412	+46.005%
2026-02-12	17.0000	17.0000	16.7500	16.7500	-9.459%	2	412	+48.358%
2026-02-11	18.5000	18.5000	18.5000	18.5000	-5.274%	10	412	+34.324%
2026-02-09	18.9500	19.5300	18.9500	19.5300	-2.350%	2	402	+27.240%
2026-02-06	20.0000	20.0000	20.0000	20.0000	+19.403%	1	402	+24.250%
2026-02-05	18.1400	18.1400	16.7500	16.7500	-14.103%	11	403	+48.358%
2026-02-04	19.9500	19.9500	18.1000	19.5000	+18.325%	4	412	+27.436%
2026-02-02	16.0000	17.0700	16.0000	16.4800	+4.635%	12	414	+50.789%
2026-01-30	16.0000	16.0000	15.7500	15.7500	-8.960%	2	405	+57.778%
2026-01-27	17.5000	17.5000	17.3000	17.3000	+1.170%	4	403	+43.642%
2026-01-26	17.6700	17.6700	17.0500	17.1000	-3.662%	6	403	+45.322%
2026-01-23	17.7500	17.7500	17.7500	17.7500	-4.826%	3	405	+40.000%
2026-01-22	20.8000	20.8000	18.6500	18.6500	+4.658%	3	408	+33.244%
2026-01-21	17.8200	17.8200	17.8200	17.8200	+5.819%	1	405	+39.450%
2026-01-20	17.4200	17.4200	16.7000	16.8400	-11.181%	19	405	+47.565%
2026-01-16	16.1000	18.9600	16.1000	18.9600	+26.993%	11	419	+31.065%
2026-01-14	14.9000	14.9300	14.9000	14.9300	+0.067%	6	419	+66.443%
2026-01-13	15.6500	15.6500	14.4500	14.9200	-7.559%	7	418	+66.555%
2026-01-08	15.7000	16.1400	15.7000	16.1400	-1.224%	18	414	+53.965%
2026-01-07	16.3100	16.3600	16.3100	16.3400	+0.245%	11	399	+52.081%
2026-01-06	16.2500	16.3000	15.9000	16.3000	-1.212%	9	399	+52.454%
2026-01-05	16.5000	16.5000	16.5000	16.5000	-5.118%	1	400	+50.606%
2026-01-02	16.7100	17.3900	16.7100	17.3900	+11.474%	16	400	+42.898%
2025-12-31	15.6000	15.6000	15.6000	15.6000	-5.340%	1	384	+59.295%
2025-12-30	16.1600	16.4800	16.1500	16.4800	-3.456%	4	384	+50.789%
2025-12-23	17.0700	17.0700	17.0700	17.0700	-2.457%	1	382	+45.577%
2025-12-22	17.5000	17.5000	17.5000	17.5000	+0.287%	14	381	+42.000%
2025-12-19	17.3000	17.5700	17.0000	17.4500	+9.199%	109	367	+42.407%
2025-12-18	16.5000	16.5000	15.8000	15.9800	-4.711%	47	307	+55.507%
2025-12-17	16.7700	16.7700	16.7700	16.7700	-14.000%	12	308	+48.181%
2025-12-11	20.0300	20.0300	19.5000	19.5000	-9.302%	3	320	+27.436%
2025-12-09	21.5000	21.5000	21.5000	21.5000	+4.217%	1	317	+15.581%
2025-12-05	20.0000	20.6300	20.0000	20.6300	+1.927%	6	316	+20.456%
2025-12-04	19.9000	20.2400	19.9000	20.2400	+3.795%	2	314	+22.777%
2025-12-02	20.5000	20.5000	19.5000	19.5000	+0.154%	15	313	+27.436%
2025-12-01	19.4500	19.4700	19.4500	19.4700	+1.777%	2	298	+27.632%
2025-11-26	19.1300	19.1300	19.1300	19.1300	-2.943%	1	298	+29.901%
2025-11-24	19.3000	19.7100	19.3000	19.7100	+5.854%	5	298	+26.078%
2025-11-20	19.2500	19.2500	18.6200	18.6200	-9.171%	3	297	+33.459%
2025-11-19	20.5000	20.5000	20.5000	20.5000	-1.773%	1	295	+21.220%
2025-11-18	20.8700	20.8700	20.8700	20.8700	+1.065%	1	296	+19.070%
2025-11-17	20.6500	20.6500	20.6500	20.6500	-11.183%	1	295	+20.339%
2025-11-14	21.5000	23.2500	21.5000	23.2500	+8.140%	3	296	+6.882%
2025-11-13	21.9500	21.9500	21.5000	21.5000	-9.283%	192	293	+15.581%
2025-11-12	23.7000	23.7000	23.7000	23.7000	-10.397%	2	126	+4.852%
2025-11-10	26.4500	26.4500	26.4500	26.4500	+6.439%	1	126	-6.049%
2025-11-07	24.8500	24.8500	24.8500	24.8500	-8.471%	1	125	0.000%
2025-11-06	27.1500	27.1500	27.1500	27.1500	-1.808%	1	124	-8.471%
2025-11-05	28.5000	28.5000	27.6500	27.6500	-18.676%	6	124	-10.127%
2025-11-04	34.0000	34.0000	34.0000	34.0000	-5.556%	2	123	-26.912%
2025-11-03	36.0000	36.0000	36.0000	36.0000	0.000%	10	123	-30.972%
2025-10-27	36.0000	36.0000	36.0000	36.0000	+6.667%	1	122	-30.972%
2025-10-24	33.8100	34.0200	33.7500	33.7500	-0.997%	6	122	-26.370%
2025-10-23	34.0900	34.0900	34.0900	34.0900	-17.855%	1	117	-27.105%
2025-10-07	41.5000	41.5000	41.5000	41.5000	+7.069%	2	117	-40.120%
2025-10-06	38.7600	38.7600	38.7600	38.7600	+7.667%	2	116	-35.888%
2025-10-02	36.0000	36.0000	36.0000	36.0000	+15.200%	1	114	-30.972%
2025-09-24	31.2500	31.2500	31.2500	31.2500	+8.885%	1	113	-20.480%
2025-09-11	28.4000	28.7000	28.4000	28.7000	-1.375%	3	112	-13.415%
2025-09-10	29.1000	29.1000	29.1000	29.1000	+11.923%	6	112	-14.605%
2025-09-09	25.6000	26.0000	24.9800	26.0000	+6.166%	304	112	-4.423%
2025-09-08	24.4900	24.4900	24.4900	24.4900	0.000%	100	100	+1.470%