Dark

SMCI20271217C23
SMCI Dec 17 2027 23.00 Call (SMCI271217C00023000)
option OPRA

EOD

Sep 17, 2026

21.60+12.383%(+2.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.6000	21.6000	21.6000	21.6000	+12.383%	1	502	0.000%
2026-09-16	19.2200	19.2200	19.2200	19.2200	+2.234%	1	502	+12.383%
2026-09-15	19.1200	19.3500	18.5000	18.8000	-15.695%	35	502	+14.894%
2026-09-11	22.3000	22.3000	22.3000	22.3000	-5.106%	1	472	-3.139%
2026-09-08	23.1800	23.5000	23.1700	23.5000	+3.524%	32	473	-8.085%
2026-09-04	22.7000	22.7000	22.7000	22.7000	+12.488%	4	445	-4.846%
2026-09-03	20.2700	20.2700	20.1800	20.1800	-4.496%	42	445	+7.037%
2026-08-28	21.1300	21.1300	21.1300	21.1300	-1.721%	1	403	+2.224%
2026-08-27	21.5000	21.5000	21.5000	21.5000	+2.871%	5	403	+0.465%
2026-08-26	20.8000	20.9000	20.8000	20.9000	+18.079%	4	408	+3.349%
2026-08-24	19.1500	19.1500	17.7000	17.7000	-12.808%	27	408	+22.034%
2026-08-18	20.3000	20.3000	20.3000	20.3000	-11.739%	1	408	+6.404%
2026-08-13	24.5000	25.2500	23.0000	23.0000	+8.388%	12	408	-6.087%
2026-08-12	18.4000	21.2200	18.4000	21.2200	+30.988%	35	408	+1.791%
2026-08-10	17.0000	17.0000	16.2000	16.2000	+7.570%	13	415	+33.333%
2026-08-07	15.0600	15.0600	15.0600	15.0600	+18.583%	4	415	+43.426%
2026-07-29	12.7000	12.7000	12.7000	12.7000	-3.861%	1	419	+70.079%
2026-07-28	13.2100	13.2100	13.2100	13.2100	-11.933%	2	419	+63.512%
2026-07-27	15.0000	15.0000	15.0000	15.0000	-4.337%	1	419	+44.000%
2026-07-24	15.6800	15.6800	15.6800	15.6800	-10.400%	1	419	+37.755%
2026-07-23	15.8000	17.5000	15.8000	17.5000	+2.941%	101	419	+23.429%
2026-07-22	15.8000	17.1500	15.8000	17.0000	+47.826%	9	329	+27.059%
2026-07-21	11.3200	11.5500	11.3200	11.5000	+6.481%	4	329	+87.826%
2026-07-20	10.8000	10.8000	10.8000	10.8000	+3.846%	10	329	+100.000%
2026-07-17	10.6700	10.6700	10.4000	10.4000	-8.772%	14	336	+107.692%
2026-07-16	11.8000	11.9000	11.4000	11.4000	-12.308%	12	336	+89.474%
2026-07-15	13.6000	13.6000	12.6000	13.0000	-4.412%	10	337	+66.154%
2026-07-14	13.6000	13.6000	13.6000	13.6000	+0.517%	12	336	+58.824%
2026-07-13	14.0200	14.0200	13.5300	13.5300	+12.750%	2	336	+59.645%
2026-07-07	12.9500	12.9500	12.0000	12.0000	-8.467%	3	335	+80.000%
2026-07-06	13.5000	13.5000	13.1100	13.1100	+0.076%	43	336	+64.760%
2026-07-02	13.1000	13.1000	13.1000	13.1000	-5.891%	1	336	+64.885%
2026-07-01	14.1500	14.1500	13.9200	13.9200	-10.194%	16	336	+55.172%
2026-06-30	15.5000	15.5000	15.5000	15.5000	+10.714%	4	328	+39.355%
2026-06-29	14.5500	15.2000	14.0000	14.0000	-11.111%	3	328	+54.286%
2026-06-26	16.5000	16.5000	15.7500	15.7500	-14.169%	11	327	+37.143%
2026-06-23	18.6800	18.6800	18.3500	18.3500	-14.849%	2	326	+17.711%
2026-06-22	19.8000	21.5500	19.8000	21.5500	+55.708%	12	327	+0.232%
2026-06-17	13.8400	13.8400	13.8400	13.8400	-17.472%	4	336	+56.069%
2026-06-15	16.8100	16.8400	16.7700	16.7700	+11.060%	3	336	+28.801%
2026-06-11	14.7800	15.1500	14.7800	15.1000	-2.581%	6	336	+43.046%
2026-06-10	20.0000	20.0000	15.5000	15.5000	-40.062%	65	336	+39.355%
2026-06-09	25.8600	25.8600	25.8600	25.8600	-2.452%	10	366	-16.473%
2026-06-08	26.2400	26.5100	26.2400	26.5100	+3.961%	20	371	-18.521%
2026-06-05	25.5000	25.5000	25.5000	25.5000	-16.803%	2	351	-15.294%
2026-06-04	30.6500	30.6500	30.6500	30.6500	-6.412%	2	351	-29.527%
2026-06-03	32.7500	32.7500	32.7500	32.7500	+7.272%	3	351	-34.046%
2026-06-01	30.5300	30.5300	30.5300	30.5300	+5.276%	2	354	-29.250%
2026-05-29	29.4000	29.4000	29.0000	29.0000	+13.725%	2	354	-25.517%
2026-05-28	26.0400	26.0400	25.5000	25.5000	+25.000%	29	355	-15.294%
2026-05-26	20.4000	20.4000	20.4000	20.4000	+34.653%	1	383	+5.882%
2026-05-19	15.1500	15.1500	15.1500	15.1500	0.000%	22	383	+42.574%
2026-05-18	15.1500	15.1500	15.1500	15.1500	-5.075%	42	383	+42.574%
2026-05-15	15.9600	15.9600	15.9600	15.9600	-9.983%	1	383	+35.338%
2026-05-14	17.7300	17.7300	17.7300	17.7300	+3.988%	1	392	+21.827%
2026-05-13	17.0500	17.0500	17.0500	17.0500	-1.445%	20	392	+26.686%
2026-05-12	17.3000	17.3000	17.3000	17.3000	-9.896%	20	392	+24.855%
2026-05-11	19.6000	19.6000	19.2000	19.2000	-0.878%	6	392	+12.500%
2026-05-08	19.0000	19.3700	19.0000	19.3700	+10.686%	15	409	+11.513%
2026-05-07	18.1300	18.9400	17.5000	17.5000	+1.156%	8	422	+23.429%
2026-05-06	17.1000	17.3000	16.6900	17.3000	+24.460%	20	423	+24.855%
2026-05-05	13.5000	13.9000	13.1500	13.9000	+11.647%	12	418	+55.396%
2026-04-30	12.4500	12.4500	12.4500	12.4500	+6.048%	1	419	+73.494%
2026-04-29	11.7500	11.7500	11.7000	11.7400	-17.614%	12	419	+83.986%
2026-04-24	14.0000	14.2500	14.0000	14.2500	+14.091%	5	418	+51.579%
2026-04-23	12.9000	12.9000	12.4900	12.4900	-12.166%	23	422	+72.938%
2026-04-22	14.2200	14.2200	14.2200	14.2200	+4.559%	1	424	+51.899%
2026-04-20	13.6700	14.0000	13.6000	13.6000	+1.115%	25	424	+58.824%
2026-04-16	13.2000	13.4500	13.2000	13.4500	+5.078%	2	420	+60.595%
2026-04-15	12.8000	12.8000	12.8000	12.8000	+6.312%	2	421	+68.750%
2026-04-13	11.5000	12.0400	11.5000	12.0400	+4.969%	6	423	+79.402%
2026-04-10	11.1400	11.4700	11.1400	11.4700	+7.598%	53	423	+88.317%
2026-04-09	10.7200	10.7200	10.6600	10.6600	+1.043%	9	396	+102.627%
2026-04-08	10.5500	10.5500	10.5500	10.5500	+8.205%	2	392	+104.739%
2026-04-06	10.3000	10.3000	9.7500	9.7500	-5.523%	81	394	+121.538%
2026-04-02	10.1300	10.3200	10.1300	10.3200	+3.200%	5	309	+109.302%
2026-04-01	10.2500	10.2500	10.0000	10.0000	+2.669%	4	309	+116.000%
2026-03-30	9.2500	9.7400	9.2500	9.7400	+1.990%	23	306	+121.766%
2026-03-27	9.3000	9.5500	9.3000	9.5500	-0.934%	22	326	+126.178%
2026-03-26	10.7000	10.7000	9.6400	9.6400	-13.387%	12	326	+124.066%
2026-03-25	10.6000	11.1300	10.5000	11.1300	+23.667%	25	322	+94.070%
2026-03-24	9.2700	9.2700	9.0000	9.0000	-1.099%	28	341	+140.000%
2026-03-23	8.3500	9.5000	8.1600	9.1000	+4.000%	13	331	+137.363%
2026-03-20	9.0000	10.0000	8.7500	8.7500	-45.313%	49	325	+146.857%
2026-03-17	17.4500	17.4500	16.0000	16.0000	+6.667%	22	319	+35.000%
2026-03-13	15.0000	15.0000	15.0000	15.0000	-3.537%	1	317	+44.000%
2026-03-12	15.5500	15.5500	15.5500	15.5500	-3.715%	1	316	+38.907%
2026-03-10	16.1500	16.1500	16.1500	16.1500	+1.001%	1	315	+33.746%
2026-03-09	15.0000	15.9900	15.0000	15.9900	+4.510%	17	316	+35.084%
2026-03-03	15.3000	15.3000	15.3000	15.3000	-7.831%	1	311	+41.176%
2026-02-27	16.6300	16.6500	16.6000	16.6000	+11.860%	3	310	+30.120%
2026-02-18	14.8400	14.8400	14.8400	14.8400	-10.061%	12	307	+45.553%
2026-02-12	16.5000	16.5000	16.5000	16.5000	-2.941%	1	307	+30.909%
2026-02-11	17.9000	17.9000	17.0000	17.0000	-3.955%	3	306	+27.059%
2026-02-10	18.2500	18.2500	17.7000	17.7000	-3.014%	9	305	+22.034%
2026-02-06	17.0000	18.3500	17.0000	18.2500	+1.671%	18	304	+18.356%
2026-02-04	17.5100	17.9500	17.5100	17.9500	+24.653%	4	318	+20.334%
2026-02-03	14.5500	14.5500	14.4000	14.4000	-1.706%	2	316	+50.000%
2026-01-30	15.2000	15.2000	14.6500	14.6500	-2.658%	6	314	+47.440%
2026-01-29	14.6000	15.0500	14.6000	15.0500	-6.522%	5	318	+43.522%
2026-01-27	16.3500	16.3500	16.1000	16.1000	+1.385%	6	322	+34.161%
2026-01-26	15.8800	15.8800	15.8800	15.8800	-3.465%	1	317	+36.020%
2026-01-20	16.2500	16.4500	16.2500	16.4500	-6.534%	7	316	+31.307%
2026-01-16	14.7500	17.6000	14.7500	17.6000	+30.370%	6	305	+22.727%
2026-01-14	13.5000	13.5000	13.5000	13.5000	-1.099%	1	305	+60.000%
2026-01-13	14.2500	14.2500	13.6500	13.6500	-8.757%	5	306	+58.242%
2026-01-12	15.2400	15.2400	14.9600	14.9600	-2.857%	3	302	+44.385%
2026-01-05	15.4000	15.4000	15.4000	15.4000	+7.692%	2	296	+40.260%
2025-12-31	14.4800	14.4800	14.3000	14.3000	-4.348%	5	296	+51.049%
2025-12-30	14.9400	14.9500	14.9400	14.9500	-1.124%	2	296	+44.482%
2025-12-29	15.0700	15.1300	15.0700	15.1200	-1.818%	4	296	+42.857%
2025-12-26	15.0000	15.4000	15.0000	15.4000	-3.750%	8	294	+40.260%
2025-12-22	16.0000	16.0000	16.0000	16.0000	+1.266%	3	290	+35.000%
2025-12-19	15.8000	15.8000	15.8000	15.8000	+8.071%	1	290	+36.709%
2025-12-18	14.5000	14.6200	14.5000	14.6200	-5.065%	2	289	+47.743%
2025-12-17	15.1500	15.5000	15.1500	15.4000	-8.876%	20	290	+40.260%
2025-12-16	16.8600	16.9000	16.8600	16.9000	-5.375%	2	309	+27.811%
2025-12-12	18.0000	18.0000	17.8600	17.8600	-0.778%	3	307	+20.941%
2025-12-11	18.0000	18.0000	18.0000	18.0000	-5.512%	1	304	+20.000%
2025-12-09	19.0500	19.0500	19.0500	19.0500	-3.250%	1	304	+13.386%
2025-12-08	19.9700	19.9700	19.6900	19.6900	+2.286%	6	305	+9.700%
2025-12-05	19.6000	19.6000	19.2000	19.2500	+1.852%	4	305	+12.208%
2025-12-04	18.5000	18.9000	18.5000	18.9000	+5.882%	4	303	+14.286%
2025-11-26	17.8500	17.8500	17.8500	17.8500	+2.000%	1	303	+21.008%
2025-11-25	17.4500	17.5000	17.4500	17.5000	-3.846%	3	303	+23.429%
2025-11-24	17.7500	18.5000	17.5700	18.2000	-0.817%	26	304	+18.681%
2025-11-20	18.3500	18.3500	18.3500	18.3500	-3.370%	2	300	+17.711%
2025-11-19	18.5000	18.9900	18.5000	18.9900	-0.053%	2	299	+13.744%
2025-11-17	19.5000	20.2200	19.0000	19.0000	-10.798%	6	297	+13.684%
2025-11-14	21.3000	21.3000	21.3000	21.3000	+6.500%	1	296	+1.408%
2025-11-13	20.7500	20.7500	20.0000	20.0000	-9.091%	5	296	+8.000%
2025-11-12	22.0000	22.0000	22.0000	22.0000	-12.000%	3	291	-1.818%
2025-11-10	25.0000	25.0000	25.0000	25.0000	+4.080%	4	294	-13.600%
2025-11-07	23.8500	24.5000	22.1500	24.0200	-2.516%	48	290	-10.075%
2025-11-06	26.1000	26.7000	24.6000	24.6400	-8.741%	85	310	-12.338%
2025-11-05	27.3500	27.3500	27.0000	27.0000	-14.122%	32	285	-20.000%
2025-11-04	32.3000	32.3000	31.4400	31.4400	-7.229%	4	263	-31.298%
2025-11-03	37.0000	37.0000	33.8900	33.8900	-1.022%	8	262	-36.264%
2025-10-31	34.6700	35.9000	33.7500	34.2400	-0.897%	39	262	-36.916%
2025-10-30	34.1000	36.0000	33.4700	34.5500	-2.676%	43	272	-37.482%
2025-10-28	36.8800	36.8800	35.5000	35.5000	+11.146%	5	258	-39.155%
2025-10-24	32.0200	32.9600	31.4000	31.9400	+3.032%	69	257	-32.373%
2025-10-23	30.6500	33.1500	30.6500	31.0000	-9.357%	144	306	-30.323%
2025-10-22	34.2000	34.2000	34.2000	34.2000	-3.390%	1	246	-36.842%
2025-10-17	35.0000	35.7600	33.6000	35.4000	-5.600%	16	247	-38.983%
2025-10-13	37.5000	37.5000	37.5000	37.5000	+2.543%	3	260	-42.400%
2025-10-10	36.5700	36.5700	36.5700	36.5700	-9.704%	1	260	-40.935%
2025-10-08	39.0000	40.5000	39.0000	40.5000	+8.696%	4	261	-46.667%
2025-10-06	37.3000	37.3000	37.2500	37.2600	+9.427%	6	263	-42.029%
2025-10-02	34.0000	34.0500	34.0000	34.0500	+3.401%	2	269	-36.564%
2025-10-01	30.7000	33.6700	30.7000	32.9300	+9.694%	18	270	-34.406%
2025-09-30	28.7400	30.5800	28.7400	30.0200	+0.067%	51	268	-28.048%
2025-09-29	29.1200	30.2000	28.1300	30.0000	+5.970%	128	267	-28.000%
2025-09-26	28.2500	29.1800	27.1300	28.3100	-2.948%	149	257	-23.702%
2025-09-25	27.2200	29.9200	27.2200	29.1700	-0.171%	157	271	-25.951%
2025-09-24	29.2500	30.3700	28.7000	29.2200	+0.585%	88	251	-26.078%
2025-09-23	29.3200	30.3200	28.4800	29.0500	+0.069%	88	251	-25.645%
2025-09-22	28.1000	31.1400	28.1000	29.0300	+4.613%	129	242	-25.594%
2025-09-19	28.2500	29.0300	27.7500	27.7500	+0.543%	26	239	-22.162%
2025-09-18	27.4600	27.6000	27.4600	27.6000	+0.620%	3	238	-21.739%
2025-09-17	27.7300	28.0800	26.3100	27.4300	+4.178%	41	241	-21.254%
2025-09-16	26.3500	28.1800	26.3300	26.3300	-5.356%	60	238	-17.964%
2025-09-15	27.2000	28.5100	26.4700	27.8200	-0.144%	56	233	-22.358%
2025-09-12	28.9700	28.9700	27.0800	27.8600	+4.227%	31	225	-22.469%
2025-09-11	26.3300	27.1400	25.7500	26.7300	+2.140%	78	237	-19.192%
2025-09-10	27.4300	27.6200	25.6400	26.1700	+12.077%	50	217	-17.463%
2025-09-08	23.3500	23.3500	23.3500	23.3500	+1.039%	1	206	-7.495%
2025-09-05	22.7300	23.1500	22.7300	23.1100	-1.868%	6	205	-6.534%
2025-09-02	23.2200	23.6000	23.1000	23.5500	-3.681%	4	208	-8.280%
2025-08-29	25.0000	25.0500	24.4000	24.4500	-7.910%	12	202	-11.656%
2025-08-28	27.0900	27.8500	26.5500	26.5500	-1.448%	16	202	-18.644%
2025-08-25	27.2500	27.2500	26.9400	26.9400	+7.760%	2	198	-19.822%
2025-08-22	24.9700	25.0000	24.9700	25.0000	-0.715%	5	197	-13.600%
2025-08-20	24.8000	25.1800	24.5000	25.1800	-9.587%	11	192	-14.218%
2025-08-15	28.2000	28.2000	27.8500	27.8500	-1.937%	3	186	-22.442%
2025-08-14	28.2000	28.4000	28.2000	28.4000	-2.740%	4	186	-23.944%
2025-08-13	29.2000	29.2000	29.2000	29.2000	+1.565%	20	185	-26.027%
2025-08-12	28.0100	28.8000	28.0100	28.7500	+2.899%	3	205	-24.870%
2025-08-08	29.8000	29.8000	27.9400	27.9400	-6.867%	46	205	-22.691%
2025-08-07	31.6500	31.6500	30.0000	30.0000	-0.826%	10	221	-28.000%
2025-08-06	30.7000	30.7000	28.3200	30.2500	-24.751%	89	219	-28.595%
2025-08-05	40.8200	41.0500	40.2000	40.2000	-3.481%	122	188	-46.269%
2025-08-04	41.0200	41.7800	41.0200	41.6500	-0.715%	170	139	-48.139%
2025-07-31	44.1300	44.1300	41.9500	41.9500	-1.641%	13	155	-48.510%
2025-07-29	42.6000	42.6500	42.6000	42.6500	-0.350%	28	155	-49.355%
2025-07-28	39.7500	42.8000	39.7500	42.8000	+19.922%	24	155	-49.533%
2025-07-21	36.7500	36.7500	35.6900	35.6900	-0.999%	18	157	-39.479%
2025-07-18	35.2200	36.0500	34.6000	36.0500	-2.065%	5	144	-40.083%
2025-07-17	36.8400	36.8400	36.8100	36.8100	+2.250%	28	143	-41.320%
2025-07-16	36.0000	36.0000	36.0000	36.0000	-1.370%	1	116	-40.000%
2025-07-15	36.5000	36.5000	36.5000	36.5000	+7.195%	1	117	-40.822%
2025-07-14	33.4000	34.0500	33.4000	34.0500	-1.873%	2	117	-36.564%
2025-07-10	34.7000	34.7000	34.7000	34.7000	+7.430%	1	117	-37.752%
2025-07-08	32.3000	32.3000	32.3000	32.3000	+1.732%	75	116	-33.127%
2025-07-07	31.7500	31.7500	31.7500	31.7500	-0.781%	75	116	-31.969%
2025-07-01	32.7000	32.7000	32.0000	32.0000	-4.535%	8	41	-32.500%
2025-06-27	33.5200	33.5200	33.5200	33.5200	0.000%	5	40	-35.561%
2025-06-26	32.9700	33.5200	32.9700	33.5200	0.000%	35	0	-35.561%