Dark

SMCI20271217C25
SMCI Dec 17 2027 25.00 Call (SMCI271217C00025000)
option OPRA

EOD

Sep 17, 2026

21.75+24.286%(+4.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.7500	21.7500	21.7500	21.7500	+24.286%	2	692	0.000%
2026-09-16	18.2700	18.2700	17.4500	17.5000	-0.850%	9	692	+24.286%
2026-09-15	17.6500	17.6500	17.6500	17.6500	-18.097%	1	684	+23.229%
2026-09-04	19.5500	21.5500	19.5500	21.5500	+11.658%	13	696	+0.928%
2026-09-03	19.3000	19.3000	19.3000	19.3000	+4.324%	1	696	+12.694%
2026-09-02	18.0500	18.5000	18.0500	18.5000	+0.271%	2	696	+17.568%
2026-09-01	18.4500	18.4500	18.4500	18.4500	-6.818%	2	697	+17.886%
2026-08-26	19.7900	19.9000	19.7900	19.8000	-1.737%	4	697	+9.848%
2026-08-25	20.0000	20.1500	20.0000	20.1500	+13.778%	2	697	+7.940%
2026-08-24	17.7100	17.7100	17.7100	17.7100	-9.319%	1	696	+22.812%
2026-08-21	19.0800	19.5300	19.0800	19.5300	+5.511%	6	696	+11.367%
2026-08-20	18.5100	18.5100	18.5100	18.5100	-5.077%	10	699	+17.504%
2026-08-19	18.5000	19.5500	18.5000	19.5000	-5.797%	10	689	+11.538%
2026-08-17	20.4800	20.7000	20.4800	20.7000	-3.721%	6	694	+5.072%
2026-08-14	21.5000	21.5000	21.5000	21.5000	-8.472%	1	695	+1.163%
2026-08-13	21.4800	23.7200	21.4800	23.4900	+17.450%	18	695	-7.407%
2026-08-12	18.6000	20.3000	18.2000	20.0000	+34.228%	31	709	+8.750%
2026-08-11	15.6000	15.6000	14.9000	14.9000	-4.792%	13	724	+45.973%
2026-08-10	16.3000	16.5000	15.5700	15.6500	+2.623%	23	732	+38.978%
2026-08-07	14.3600	15.2500	14.3600	15.2500	+8.929%	30	731	+42.623%
2026-08-06	14.2500	14.4000	14.0000	14.0000	-8.437%	9	701	+55.357%
2026-08-05	15.2000	15.2900	15.2000	15.2900	-2.921%	11	700	+42.250%
2026-08-04	13.9000	15.7500	13.9000	15.7500	+27.016%	15	701	+38.095%
2026-08-03	12.4000	12.4000	12.4000	12.4000	0.000%	1	691	+75.403%
2026-07-31	12.4000	12.4000	12.4000	12.4000	+4.202%	1	690	+75.403%
2026-07-29	12.9400	12.9400	11.8000	11.9000	-17.874%	13	689	+82.773%
2026-07-27	14.4900	14.4900	14.4900	14.4900	-5.603%	7	696	+50.104%
2026-07-24	15.3500	15.3500	15.3500	15.3500	0.000%	2	689	+41.694%
2026-07-23	15.2600	15.3500	15.2600	15.3500	-4.658%	4	687	+41.694%
2026-07-22	15.4500	16.1000	13.9000	16.1000	+47.032%	15	685	+35.093%
2026-07-21	10.5600	11.1500	10.5600	10.9500	+7.882%	38	684	+98.630%
2026-07-20	9.9500	10.1500	9.9500	10.1500	-2.871%	7	674	+114.286%
2026-07-17	10.4000	10.4500	9.7700	10.4500	-2.062%	7	667	+108.134%
2026-07-16	11.6000	11.6000	10.6700	10.6700	-9.423%	10	664	+103.843%
2026-07-15	12.6800	12.6800	11.7800	11.7800	-7.969%	6	657	+84.635%
2026-07-13	13.2300	13.2300	12.8000	12.8000	-5.185%	2	652	+69.922%
2026-07-10	13.5000	13.5000	13.5000	13.5000	-1.961%	1	650	+61.111%
2026-07-09	13.7700	13.7700	13.7700	13.7700	+16.203%	2	651	+57.952%
2026-07-07	12.2000	12.2000	11.4500	11.8500	-7.422%	19	651	+83.544%
2026-07-06	12.7800	12.8000	12.7800	12.8000	+4.405%	3	634	+69.922%
2026-07-02	14.0000	14.0000	12.2600	12.2600	-7.820%	19	615	+77.406%
2026-07-01	13.4500	13.4500	12.8000	13.3000	-8.465%	20	615	+63.534%
2026-06-30	14.0000	14.5300	13.9000	14.5300	+7.630%	18	603	+49.690%
2026-06-29	14.9300	14.9300	13.4900	13.5000	-13.295%	3	604	+61.111%
2026-06-26	15.5700	15.5700	15.5700	15.5700	-3.472%	1	604	+39.692%
2026-06-25	16.3000	16.3400	16.1300	16.1300	-5.118%	14	604	+34.842%
2026-06-24	17.7000	17.7000	17.0000	17.0000	-5.028%	3	591	+27.941%
2026-06-23	17.9000	17.9000	17.9000	17.9000	-11.649%	2	592	+21.508%
2026-06-22	18.4000	20.6000	18.4000	20.2600	+31.218%	85	592	+7.354%
2026-06-18	15.2500	15.4400	15.2500	15.4400	+11.079%	20	611	+40.868%
2026-06-17	14.2000	14.3500	13.9000	13.9000	-8.673%	17	611	+56.475%
2026-06-16	15.2200	15.2200	15.2200	15.2200	-3.610%	1	611	+42.904%
2026-06-15	15.9800	16.0200	15.7900	15.7900	+5.267%	4	608	+37.745%
2026-06-12	15.0000	15.0000	15.0000	15.0000	-2.787%	1	608	+45.000%
2026-06-11	15.4300	15.4300	15.4300	15.4300	-12.080%	10	608	+40.959%
2026-06-10	19.5000	19.5000	17.5500	17.5500	-23.529%	13	608	+23.932%
2026-06-09	22.9500	22.9500	22.9500	22.9500	-13.754%	15	601	-5.229%
2026-06-08	26.6100	26.6100	26.6100	26.6100	-10.854%	1	601	-18.264%
2026-06-04	28.0000	29.8500	27.9000	29.8500	-7.038%	9	602	-27.136%
2026-06-02	32.0000	32.1100	32.0000	32.1100	+5.556%	3	602	-32.264%
2026-05-29	29.7600	30.5000	29.7600	30.4200	+24.928%	7	604	-28.501%
2026-05-28	24.8500	24.8500	24.2900	24.3500	+14.858%	4	606	-10.678%
2026-05-27	21.2000	21.2000	21.2000	21.2000	+6.426%	5	609	+2.594%
2026-05-26	18.8000	19.9200	18.8000	19.9200	+5.957%	11	614	+9.187%
2026-05-22	19.6500	19.6500	18.8000	18.8000	+11.111%	12	609	+15.691%
2026-05-21	16.9000	16.9200	16.2500	16.9200	+0.595%	46	620	+28.546%
2026-05-20	16.8200	16.8200	16.8200	16.8200	+22.150%	1	620	+29.310%
2026-05-19	14.9000	14.9000	13.7700	13.7700	-5.491%	3	645	+57.952%
2026-05-18	14.1000	14.5700	14.1000	14.5700	-2.867%	6	645	+49.279%
2026-05-15	14.7900	15.0500	14.7900	15.0000	-4.459%	22	645	+45.000%
2026-05-13	15.8000	16.2500	15.7000	15.7000	-1.875%	8	643	+38.535%
2026-05-12	16.0000	16.0000	16.0000	16.0000	-8.046%	1	643	+35.938%
2026-05-11	19.0000	19.0800	17.4000	17.4000	-4.238%	16	643	+25.000%
2026-05-08	17.5000	18.5000	17.5000	18.1700	+6.757%	17	632	+19.703%
2026-05-07	16.7000	18.0000	16.7000	17.0200	-0.758%	20	639	+27.791%
2026-05-06	16.6800	17.1500	15.4000	17.1500	+34.194%	118	639	+26.822%
2026-05-05	12.5500	12.7800	12.5500	12.7800	-1.084%	2	683	+70.188%
2026-05-04	12.4800	12.9200	12.4800	12.9200	+3.360%	6	681	+68.344%
2026-04-30	11.7500	12.5000	11.7500	12.5000	-0.398%	4	679	+74.000%
2026-04-27	13.6000	13.6000	12.5500	12.5500	-5.639%	16	679	+73.307%
2026-04-24	12.7000	13.3000	12.7000	13.3000	+11.765%	2	673	+63.534%
2026-04-23	11.8500	11.9000	11.8500	11.9000	-12.821%	12	673	+82.773%
2026-04-22	13.5500	13.6500	13.5500	13.6500	-2.080%	77	663	+59.341%
2026-04-21	13.9400	13.9400	13.9400	13.9400	+7.645%	1	715	+56.026%
2026-04-20	13.2000	13.2000	12.2000	12.9500	-0.918%	4	715	+67.954%
2026-04-17	13.5500	13.5500	13.0700	13.0700	+5.830%	2	715	+66.412%
2026-04-15	12.7500	12.7500	12.3500	12.3500	+3.782%	6	714	+76.113%
2026-04-14	11.7500	13.0800	11.7500	11.9000	+6.535%	12	713	+82.773%
2026-04-13	10.4000	11.9000	10.4000	11.1700	+2.477%	12	720	+94.718%
2026-04-10	10.6300	11.0000	10.0500	10.9000	+7.708%	5	721	+99.541%
2026-04-09	10.1200	10.1200	10.1200	10.1200	+0.397%	1	722	+114.921%
2026-04-08	9.7300	10.1200	9.7100	10.0800	+6.441%	7	722	+115.774%
2026-04-06	9.6500	9.6500	9.4700	9.4700	-1.763%	38	726	+129.673%
2026-04-02	9.7300	9.7300	9.6400	9.6400	+6.992%	15	701	+125.622%
2026-04-01	8.4000	9.0100	8.4000	9.0100	+7.262%	18	701	+141.398%
2026-03-30	8.7200	9.0800	8.4000	8.4000	-8.795%	5	701	+158.929%
2026-03-26	9.8000	9.8000	9.2000	9.2100	-10.409%	54	699	+136.156%
2026-03-25	10.0600	10.2800	9.8000	10.2800	+13.591%	281	695	+111.576%
2026-03-24	8.6500	9.0500	8.6500	9.0500	+6.096%	21	613	+140.331%
2026-03-23	7.6000	8.5300	7.4300	8.5300	+7.431%	202	633	+154.982%
2026-03-20	8.9300	9.2500	7.2500	7.9400	-48.375%	262	592	+173.929%
2026-03-18	14.7500	15.3800	14.6000	15.3800	+0.852%	4	477	+41.417%
2026-03-11	15.2500	15.2500	15.2500	15.2500	-0.974%	2	477	+42.623%
2026-03-05	15.5000	15.5000	15.4000	15.4000	+6.574%	4	482	+41.234%
2026-03-03	14.4500	14.4500	14.4500	14.4500	-5.863%	1	478	+50.519%
2026-03-02	14.6800	15.3500	14.6800	15.3500	-3.459%	8	479	+41.694%
2026-02-27	15.9500	15.9500	15.9000	15.9000	-3.636%	3	480	+36.792%
2026-02-25	16.5000	16.5000	16.5000	16.5000	+11.111%	2	482	+31.818%
2026-02-24	14.8800	14.8800	14.6000	14.8500	-7.477%	15	482	+46.465%
2026-02-20	16.0500	16.0500	16.0500	16.0500	+3.282%	1	467	+35.514%
2026-02-19	15.5400	15.5400	15.5400	15.5400	+11.079%	1	468	+39.961%
2026-02-18	13.9900	13.9900	13.9900	13.9900	-2.304%	1	467	+55.468%
2026-02-17	14.3500	14.3500	14.3200	14.3200	-0.209%	26	467	+51.885%
2026-02-13	14.7000	14.9500	14.3500	14.3500	-3.367%	6	486	+51.568%
2026-02-12	14.8500	14.9000	14.8500	14.8500	-12.389%	4	486	+46.465%
2026-02-10	17.3700	17.3700	16.9500	16.9500	+0.059%	2	497	+28.319%
2026-02-09	16.9000	17.0100	16.8000	16.9400	-5.363%	24	497	+28.394%
2026-02-06	15.4800	17.9000	15.4800	17.9000	+19.333%	16	494	+21.508%
2026-02-05	15.2200	15.2200	15.0000	15.0000	-8.425%	4	482	+45.000%
2026-02-04	16.0000	17.5000	16.0000	16.3800	+21.784%	17	478	+32.784%
2026-02-03	13.9000	13.9000	13.4500	13.4500	-5.944%	23	495	+61.710%
2026-02-02	14.4500	14.4500	14.3000	14.3000	+5.926%	21	472	+52.098%
2026-01-30	14.0000	14.0000	13.5000	13.5000	-5.594%	11	471	+61.111%
2026-01-29	14.3000	14.3000	14.3000	14.3000	-5.921%	2	475	+52.098%
2026-01-26	15.2000	15.2000	15.2000	15.2000	-5.000%	1	473	+43.092%
2026-01-23	16.0000	16.0000	16.0000	16.0000	-2.736%	2	473	+35.938%
2026-01-22	16.8700	17.0000	16.4500	16.4500	+4.777%	3	471	+32.219%
2026-01-21	15.4500	15.7000	15.4500	15.7000	+6.948%	29	469	+38.535%
2026-01-20	15.6500	15.6500	14.6800	14.6800	-12.619%	12	487	+48.161%
2026-01-16	13.9700	16.8000	13.9700	16.8000	+16.263%	39	469	+29.464%
2026-01-15	13.4700	14.4500	13.4700	14.4500	+13.780%	22	469	+50.519%
2026-01-13	13.3500	13.3500	12.5400	12.7000	-10.247%	11	447	+71.260%
2026-01-12	14.1500	14.1500	14.1500	14.1500	-0.841%	1	436	+53.710%
2026-01-09	14.0000	14.2700	14.0000	14.2700	+4.926%	3	435	+52.418%
2026-01-08	13.6000	13.6000	13.6000	13.6000	-2.857%	1	432	+59.926%
2026-01-07	14.5000	14.5000	14.0000	14.0000	0.000%	9	431	+55.357%
2026-01-06	14.4500	14.4500	14.0000	14.0000	-3.448%	8	422	+55.357%
2026-01-05	14.8600	15.1700	14.5000	14.5000	+10.015%	4	414	+50.000%
2025-12-31	13.5000	13.9000	13.1800	13.1800	-4.493%	35	414	+65.023%
2025-12-30	14.3600	14.4700	13.8000	13.8000	-3.497%	3	414	+57.609%
2025-12-29	13.1000	14.3000	13.1000	14.3000	+2.143%	18	413	+52.098%
2025-12-26	14.0000	14.0000	14.0000	14.0000	-2.778%	1	412	+55.357%
2025-12-24	14.4000	14.4000	14.4000	14.4000	-1.370%	6	407	+51.042%
2025-12-23	15.2500	15.2500	14.6000	14.6000	-2.990%	2	407	+48.973%
2025-12-22	15.3300	15.3300	14.6400	15.0500	+8.900%	3	405	+44.518%
2025-12-18	15.0000	15.0000	13.8200	13.8200	-12.753%	9	402	+57.381%
2025-12-15	15.7200	15.8400	15.7200	15.8400	-5.433%	2	395	+37.311%
2025-12-12	17.8400	17.8400	16.7500	16.7500	-3.179%	7	394	+29.851%
2025-12-11	16.1200	18.5400	16.1200	17.3000	-6.989%	8	387	+25.723%
2025-12-09	18.6000	18.6000	18.6000	18.6000	-0.906%	2	389	+16.935%
2025-12-08	19.0200	19.0200	18.7700	18.7700	+3.702%	6	387	+15.876%
2025-12-05	17.5000	18.1300	17.5000	18.1000	+1.972%	16	386	+20.166%
2025-12-04	17.7500	17.7500	17.7500	17.7500	+6.033%	10	376	+22.535%
2025-11-26	16.6000	16.7400	16.6000	16.7400	-0.238%	11	376	+29.928%
2025-11-21	16.7800	16.7800	16.7800	16.7800	+1.390%	3	376	+29.619%
2025-11-20	16.5500	16.5500	16.5500	16.5500	-11.733%	1	379	+31.420%
2025-11-17	19.6500	19.6500	18.7500	18.7500	-7.453%	13	378	+16.000%
2025-11-14	18.1500	20.5000	18.1500	20.2600	+6.632%	6	369	+7.354%
2025-11-13	19.5000	19.5000	19.0000	19.0000	-10.798%	2	369	+14.474%
2025-11-12	21.3000	21.3000	21.3000	21.3000	-3.620%	1	367	+2.113%
2025-11-11	22.0000	22.1000	22.0000	22.1000	-6.751%	2	364	-1.584%
2025-11-10	23.7000	23.7000	23.7000	23.7000	+2.597%	2	364	-8.228%
2025-11-07	22.9000	23.6000	21.1500	23.1000	-2.202%	51	363	-5.844%
2025-11-06	25.0500	25.7000	23.5300	23.6200	-4.950%	84	367	-7.917%
2025-11-05	26.5000	26.5000	24.8500	24.8500	-24.053%	3	345	-12.475%
2025-11-03	35.8700	35.8700	32.7200	32.7200	-1.058%	8	341	-33.527%
2025-10-31	33.4700	34.8000	32.5500	33.0700	+1.131%	42	341	-34.230%
2025-10-30	34.8500	34.9000	32.2500	32.7000	-6.034%	47	343	-33.486%
2025-10-29	34.8000	34.8000	34.8000	34.8000	0.000%	1	332	-37.500%
2025-10-28	35.7500	35.7500	34.7700	34.8000	+12.987%	8	333	-37.500%
2025-10-24	30.8000	31.8600	30.2500	30.8000	+3.183%	67	330	-29.383%
2025-10-23	32.0800	32.0800	29.8500	29.8500	-16.034%	136	332	-27.136%
2025-10-21	35.5500	35.5500	35.5500	35.5500	+0.141%	1	291	-38.819%
2025-10-14	35.5000	35.5000	35.5000	35.5000	-4.647%	1	290	-38.732%
2025-10-13	37.2300	37.2300	37.2300	37.2300	+1.114%	5	291	-41.579%
2025-10-10	36.1500	36.8200	36.1500	36.8200	-6.071%	6	291	-40.929%
2025-10-09	39.2000	39.2000	39.2000	39.2000	+3.979%	1	291	-44.515%
2025-10-08	37.8000	37.9300	37.7000	37.7000	+14.242%	4	290	-42.308%
2025-10-03	34.3500	34.3500	33.0000	33.0000	+4.265%	2	289	-34.091%
2025-10-01	29.5400	31.7200	29.5400	31.6500	+8.020%	36	289	-31.280%
2025-09-30	28.4300	29.4500	28.1100	29.3000	+1.913%	50	307	-25.768%
2025-09-29	27.9700	29.0500	26.9900	28.7500	+6.089%	130	315	-24.348%
2025-09-26	26.9700	28.0700	25.9100	27.1000	-3.283%	152	307	-19.742%
2025-09-25	26.0900	28.6700	26.0900	28.0200	+0.179%	159	292	-22.377%
2025-09-24	28.1000	29.2900	27.5500	27.9700	+0.251%	99	258	-22.238%
2025-09-23	28.1700	29.0600	27.3200	27.9000	+0.360%	92	260	-22.043%
2025-09-22	26.9700	29.9000	26.9600	27.8000	+2.131%	133	236	-21.763%
2025-09-19	27.1200	27.8200	26.8000	27.2200	+3.184%	24	200	-20.096%
2025-09-18	26.2400	26.3800	26.2400	26.3800	+0.304%	3	189	-17.551%
2025-09-17	26.6000	26.9500	25.1800	26.3000	+4.739%	41	189	-17.300%
2025-09-16	25.2200	27.0600	25.1100	25.1100	-5.672%	61	169	-13.381%
2025-09-15	26.0700	27.3800	25.3500	26.6200	-0.187%	98	154	-18.295%
2025-09-12	27.8000	27.8000	25.8700	26.6700	+4.180%	35	186	-18.448%
2025-09-11	25.1200	26.0200	24.6200	25.6000	+2.155%	79	196	-15.039%
2025-09-10	26.2800	26.6900	24.4200	25.0600	+2.161%	47	175	-13.208%
2025-09-09	24.5300	24.5300	24.5300	24.5300	+9.314%	1	167	-11.333%
2025-09-08	22.4400	22.4400	22.4400	22.4400	+3.601%	1	166	-3.075%
2025-09-05	21.6600	21.6600	21.6600	21.6600	-2.388%	2	166	+0.416%
2025-09-04	22.0600	22.1900	22.0600	22.1900	+1.047%	4	164	-1.983%
2025-09-03	22.1900	22.1900	21.8500	21.9600	-2.270%	9	160	-0.956%
2025-09-02	22.0800	22.4700	21.9000	22.4700	-4.383%	8	154	-3.204%
2025-08-29	23.3200	23.8000	23.3100	23.5000	-10.271%	9	139	-7.447%
2025-08-27	26.1900	26.1900	26.1900	26.1900	+1.630%	1	139	-16.953%
2025-08-25	26.0600	26.0600	25.7700	25.7700	+0.861%	6	138	-15.600%
2025-08-19	26.6200	26.6200	25.5500	25.5500	-4.020%	2	132	-14.873%
2025-08-15	26.5500	26.6200	26.5500	26.6200	-4.827%	2	130	-18.295%
2025-08-13	27.6500	27.9700	27.6500	27.9700	-1.166%	3	130	-22.238%
2025-08-12	27.3500	28.3000	27.3500	28.3000	+4.815%	12	127	-23.145%
2025-08-11	28.0000	28.0000	27.0000	27.0000	+0.746%	47	117	-19.444%
2025-08-08	28.4900	28.4900	26.8000	26.8000	-6.944%	4	70	-18.843%
2025-08-07	29.0200	29.0200	28.8000	28.8000	+0.840%	2	72	-24.479%
2025-08-06	30.0000	30.0000	27.2700	28.5600	-26.975%	34	70	-23.845%
2025-08-05	39.1000	39.1100	39.1000	39.1100	-3.337%	3	51	-44.388%
2025-08-04	40.4600	40.4600	40.4600	40.4600	+9.057%	20	48	-46.243%
2025-08-01	37.1000	37.1000	37.1000	37.1000	-11.308%	3	36	-41.375%
2025-07-31	43.0000	43.0000	41.8300	41.8300	+1.628%	14	39	-48.004%
2025-07-29	42.0000	42.0000	41.1600	41.1600	+1.630%	26	53	-47.157%
2025-07-28	37.7100	40.5000	37.7100	40.5000	+16.715%	18	27	-46.296%
2025-07-24	34.7000	34.7000	34.7000	34.7000	+2.754%	1	15	-37.320%
2025-07-23	33.7700	33.7700	33.7700	33.7700	+1.259%	1	14	-35.594%
2025-07-18	34.0000	34.0000	33.3500	33.3500	-6.844%	6	13	-34.783%
2025-07-15	35.8000	35.8000	35.8000	35.8000	+3.468%	2	9	-39.246%
2025-07-10	34.6000	34.6000	34.6000	34.6000	+6.462%	1	11	-37.139%
2025-07-09	32.5000	32.5000	32.5000	32.5000	-3.704%	3	10	-33.077%
2025-06-30	33.2400	33.7500	33.2400	33.7500	+7.931%	3	7	-35.556%
2025-06-27	32.5000	32.5000	31.2700	31.2700	-7.649%	4	4	-30.445%
2025-06-26	33.8600	33.8600	33.8600	33.8600	0.000%	1	0	-35.765%