Dark

SMCI20271217C28
SMCI Dec 17 2027 28.00 Call (SMCI271217C00028000)
option OPRA

EOD

Sep 17, 2026

19.86+6.203%(+1.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.8500	19.8600	19.8500	19.8600	+6.203%	3	698	0.000%
2026-09-10	18.7000	18.7000	18.7000	18.7000	-6.500%	1	701	+6.203%
2026-09-04	19.0000	20.0000	19.0000	20.0000	+14.286%	6	702	-0.700%
2026-09-03	17.5000	17.5000	17.5000	17.5000	-4.372%	1	702	+13.486%
2026-08-26	18.3000	18.3000	18.3000	18.3000	+18.065%	2	703	+8.525%
2026-08-24	15.5000	15.5000	15.5000	15.5000	-13.408%	11	704	+28.129%
2026-08-18	17.9000	17.9000	17.9000	17.9000	-5.690%	1	704	+10.950%
2026-08-17	19.2000	19.2000	18.9800	18.9800	-12.936%	14	705	+4.636%
2026-08-13	20.8000	22.1000	20.8000	21.8000	+16.578%	27	705	-8.899%
2026-08-12	16.5000	18.9000	16.5000	18.7000	+38.007%	15	730	+6.203%
2026-08-11	14.0000	14.0000	13.5500	13.5500	-11.726%	7	743	+46.568%
2026-08-10	15.3500	15.3500	15.3500	15.3500	+14.981%	1	739	+29.381%
2026-08-07	13.3500	13.3500	13.3500	13.3500	-6.513%	1	739	+48.764%
2026-08-05	14.2800	14.2800	14.2800	14.2800	+0.990%	2	739	+39.076%
2026-08-04	14.1400	14.1400	14.1400	14.1400	+17.833%	1	739	+40.453%
2026-08-03	11.5600	12.0000	11.5600	12.0000	+4.076%	3	739	+65.500%
2026-07-30	11.7000	11.7000	11.5300	11.5300	-1.872%	2	737	+72.246%
2026-07-29	11.7500	11.7500	11.7500	11.7500	-2.973%	2	736	+69.021%
2026-07-28	12.1100	12.1100	12.1100	12.1100	+1.339%	1	736	+63.997%
2026-07-27	11.9500	11.9500	11.9500	11.9500	-16.375%	10	736	+66.192%
2026-07-23	14.2000	14.2900	14.2000	14.2900	+3.177%	11	736	+38.978%
2026-07-22	13.3000	14.9200	13.3000	13.8500	+37.811%	11	746	+43.394%
2026-07-21	10.0500	10.0500	10.0500	10.0500	+10.440%	1	751	+97.612%
2026-07-20	9.3000	9.3000	9.1000	9.1000	-4.211%	3	750	+118.242%
2026-07-17	9.7000	9.7000	9.5000	9.5000	-1.042%	210	749	+109.053%
2026-07-16	10.5500	10.5500	9.6000	9.6000	-12.727%	4	539	+106.875%
2026-07-15	11.6000	11.7000	11.0000	11.0000	-4.098%	12	537	+80.545%
2026-07-14	11.7500	11.7500	11.4600	11.4700	-2.383%	9	536	+73.147%
2026-07-13	11.9000	11.9000	11.7500	11.7500	-5.242%	7	542	+69.021%
2026-07-10	12.4000	12.4000	12.4000	12.4000	+1.890%	5	537	+60.161%
2026-07-09	12.1700	12.1700	12.1700	12.1700	+3.574%	1	541	+63.188%
2026-07-08	11.3000	11.7500	11.3000	11.7500	+9.916%	2	540	+69.021%
2026-07-07	10.9500	11.0400	10.3800	10.6900	-9.021%	120	540	+85.781%
2026-07-06	11.3800	11.7500	11.3800	11.7500	+3.982%	8	523	+69.021%
2026-07-02	11.4800	11.7500	11.3000	11.3000	-4.237%	16	509	+75.752%
2026-07-01	11.8000	11.8000	11.8000	11.8000	-12.915%	11	509	+68.305%
2026-06-30	13.0000	13.5500	12.9000	13.5500	+4.231%	4	503	+46.568%
2026-06-29	13.7000	13.7000	13.0000	13.0000	-13.333%	2	501	+52.769%
2026-06-25	15.0000	15.0000	15.0000	15.0000	-2.534%	14	500	+32.400%
2026-06-24	15.3900	15.3900	15.3900	15.3900	-10.783%	1	497	+29.045%
2026-06-23	17.2500	17.2500	17.2500	17.2500	-4.801%	3	496	+15.130%
2026-06-22	17.0000	18.1500	17.0000	18.1200	+30.736%	57	493	+9.603%
2026-06-18	12.6300	13.8600	12.6300	13.8600	+9.913%	8	480	+43.290%
2026-06-17	12.6100	12.6100	12.6100	12.6100	-13.034%	1	480	+57.494%
2026-06-12	14.5000	14.5000	14.5000	14.5000	+2.257%	10	480	+36.966%
2026-06-11	13.6000	14.1800	13.5500	14.1800	+2.754%	10	480	+40.056%
2026-06-10	17.0000	17.0000	13.5200	13.8000	-32.683%	15	470	+43.913%
2026-06-09	21.2400	21.2400	20.5000	20.5000	-12.130%	49	466	-3.122%
2026-06-05	25.0400	25.0400	23.3300	23.3300	-12.556%	3	483	-14.874%
2026-06-04	26.8500	27.0000	26.6800	26.6800	-5.624%	6	484	-25.562%
2026-06-03	30.3800	30.3800	28.2700	28.2700	-6.204%	7	481	-29.749%
2026-06-02	30.0000	30.1400	30.0000	30.1400	+5.532%	4	476	-34.107%
2026-06-01	28.5600	28.5600	28.5600	28.5600	+5.974%	1	478	-30.462%
2026-05-29	28.5000	28.5000	26.8000	26.9500	+34.750%	40	479	-26.308%
2026-05-27	20.0000	20.0000	20.0000	20.0000	-5.882%	5	504	-0.700%
2026-05-26	17.6500	21.2500	17.6500	21.2500	+32.813%	16	499	-6.541%
2026-05-21	16.0000	16.0000	16.0000	16.0000	+22.605%	5	499	+24.125%
2026-05-19	13.0500	13.0500	13.0500	13.0500	+0.694%	1	499	+52.184%
2026-05-18	12.9600	12.9600	12.9600	12.9600	-7.097%	1	494	+53.241%
2026-05-15	14.6000	15.0000	13.9500	13.9500	-3.793%	5	494	+42.366%
2026-05-13	14.5000	14.5000	14.5000	14.5000	+3.350%	1	493	+36.966%
2026-05-12	14.0300	14.0300	14.0300	14.0300	-14.970%	20	493	+41.554%
2026-05-11	17.1000	17.1000	16.5000	16.5000	-4.348%	8	493	+20.364%
2026-05-08	17.2500	17.2500	17.2500	17.2500	+3.791%	1	508	+15.130%
2026-05-07	16.2000	17.0000	16.2000	16.6200	+4.201%	103	509	+19.495%
2026-05-06	14.5000	15.9500	14.5000	15.9500	+39.912%	9	410	+24.514%
2026-05-05	11.2500	11.6000	11.2500	11.4000	+0.974%	6	418	+74.211%
2026-05-04	11.4100	11.4100	11.2900	11.2900	-0.529%	6	416	+75.908%
2026-05-01	11.9500	11.9500	11.3500	11.3500	+5.288%	8	412	+74.978%
2026-04-30	10.7800	10.7800	10.7800	10.7800	+10.000%	1	412	+84.230%
2026-04-29	10.0000	10.0000	9.8000	9.8000	-7.981%	2	411	+102.653%
2026-04-28	11.0000	11.6500	10.6500	10.6500	-3.182%	12	409	+86.479%
2026-04-27	11.6000	11.9700	11.0000	11.0000	-9.465%	106	408	+80.545%
2026-04-24	11.6000	12.8000	11.6000	12.1500	+15.714%	5	340	+63.457%
2026-04-23	12.2500	12.2500	10.5000	10.5000	-15.323%	2	338	+89.143%
2026-04-22	12.2700	12.4000	12.2700	12.4000	+7.359%	21	337	+60.161%
2026-04-20	12.8000	12.8000	11.5500	11.5500	-6.855%	4	317	+71.948%
2026-04-17	11.9500	12.4000	11.9500	12.4000	+9.251%	8	317	+60.161%
2026-04-16	11.3500	11.3500	11.3500	11.3500	+3.276%	2	322	+74.978%
2026-04-15	11.6000	11.6000	10.8300	10.9900	-0.543%	27	322	+80.710%
2026-04-14	10.8700	11.0500	10.8000	11.0500	+16.316%	4	321	+79.729%
2026-04-13	9.5000	9.5000	9.5000	9.5000	-2.263%	13	320	+109.053%
2026-04-10	9.2100	10.0000	9.1900	9.7200	+8.482%	231	320	+104.321%
2026-04-08	8.9600	8.9600	8.9600	8.9600	+5.785%	1	334	+121.652%
2026-04-01	8.5100	8.5500	8.3600	8.4700	+5.875%	35	334	+134.475%
2026-03-31	7.8000	8.0400	7.8000	8.0000	+8.844%	26	337	+148.250%
2026-03-30	8.1500	8.1500	7.3400	7.3500	-6.250%	27	339	+170.204%
2026-03-27	8.0500	8.0500	7.6400	7.8400	-7.438%	38	333	+153.316%
2026-03-26	9.1500	9.1500	8.4000	8.4700	-9.412%	74	364	+134.475%
2026-03-25	8.8200	9.3500	8.8200	9.3500	+11.310%	201	329	+112.406%
2026-03-24	7.7000	8.4000	7.7000	8.4000	+5.000%	9	137	+136.429%
2026-03-23	6.6200	8.2500	6.6200	8.0000	+3.226%	20	144	+148.250%
2026-03-20	7.8900	7.8900	7.7500	7.7500	-38.443%	14	134	+156.258%
2026-03-19	12.5900	12.5900	12.5900	12.5900	-6.741%	2	135	+57.744%
2026-03-18	13.5500	13.5500	13.5000	13.5000	-3.364%	7	135	+47.111%
2026-03-17	14.0000	14.0000	13.9700	13.9700	0.000%	3	137	+42.162%
2026-03-16	13.9700	13.9700	13.9700	13.9700	+9.141%	2	136	+42.162%
2026-03-09	12.8000	12.8000	12.8000	12.8000	-12.984%	15	134	+55.156%
2026-02-27	14.7100	14.7100	14.7100	14.7100	+2.795%	1	149	+35.010%
2026-02-25	14.3100	14.3100	14.3100	14.3100	+6.791%	1	148	+38.784%
2026-02-23	13.4000	13.4000	13.4000	13.4000	+6.518%	1	148	+48.209%
2026-02-17	12.5800	12.5800	12.5800	12.5800	-20.380%	1	148	+57.870%
2026-02-06	16.0500	16.0500	15.8000	15.8000	+17.910%	6	148	+25.696%
2026-02-05	13.2000	13.4000	13.2000	13.4000	-15.244%	8	149	+48.209%
2026-02-04	16.0000	16.0000	14.6200	15.8100	+20.687%	18	144	+25.617%
2026-02-03	12.7500	13.1000	12.5000	13.1000	+5.221%	32	154	+51.603%
2026-02-02	12.9100	12.9100	12.3700	12.4500	-4.962%	6	122	+59.518%
2026-01-29	12.9400	13.1000	12.9400	13.1000	-9.655%	2	121	+51.603%
2026-01-28	14.5000	14.5000	14.5000	14.5000	+0.694%	2	121	+36.966%
2026-01-23	14.4000	14.4000	14.4000	14.4000	+0.699%	1	121	+37.917%
2026-01-21	14.3000	14.3000	14.3000	14.3000	+2.143%	1	120	+38.881%
2026-01-20	13.4500	14.0000	13.4300	14.0000	-7.895%	3	120	+41.857%
2026-01-16	12.7000	15.2000	12.7000	15.2000	+19.309%	13	120	+30.658%
2026-01-15	12.5000	12.7400	12.5000	12.7400	+8.796%	3	120	+55.887%
2026-01-14	11.7100	11.7100	11.7100	11.7100	-2.417%	10	120	+69.599%
2026-01-13	12.2300	12.2300	11.5000	12.0000	-4.762%	22	117	+65.500%
2026-01-08	12.6000	12.6000	12.6000	12.6000	-7.353%	1	99	+57.619%
2026-01-02	13.6000	13.6000	13.6000	13.6000	+7.937%	1	99	+46.029%
2025-12-30	12.6000	12.6000	12.6000	12.6000	-16.556%	2	99	+57.619%
2025-12-23	15.1000	15.1000	15.1000	15.1000	+21.188%	1	99	+31.523%
2025-12-18	12.4600	12.4600	12.4600	12.4600	-16.989%	1	99	+59.390%
2025-12-16	15.0100	15.0100	15.0100	15.0100	-2.023%	3	99	+32.312%
2025-12-15	15.3200	15.3200	15.3200	15.3200	-4.250%	1	96	+29.634%
2025-12-11	16.0000	16.0000	16.0000	16.0000	-6.651%	10	96	+24.125%
2025-12-08	17.2700	17.2700	17.1400	17.1400	+7.799%	4	96	+15.869%
2025-12-03	15.9000	15.9000	15.9000	15.9000	+0.633%	2	96	+24.906%
2025-12-02	15.9000	16.0500	15.8000	15.8000	-1.250%	4	96	+25.696%
2025-11-24	16.0000	16.0000	16.0000	16.0000	+3.159%	2	95	+24.125%
2025-11-20	17.4000	17.4000	15.5100	15.5100	-4.259%	46	95	+28.046%
2025-11-19	17.3500	17.3900	16.2000	16.2000	-5.263%	6	57	+22.593%
2025-11-17	17.1000	17.1000	17.1000	17.1000	-2.286%	2	57	+16.140%
2025-11-13	19.4000	19.4000	17.5000	17.5000	-13.366%	3	57	+13.486%
2025-11-12	20.2000	20.2000	20.2000	20.2000	-1.463%	1	55	-1.683%
2025-11-11	21.0500	21.0500	20.5000	20.5000	-3.302%	2	55	-3.122%
2025-11-07	21.2800	21.2800	21.2000	21.2000	-3.636%	3	55	-6.321%
2025-11-06	22.9500	22.9500	22.0000	22.0000	-6.977%	2	56	-9.727%
2025-11-05	26.1500	26.1500	23.6500	23.6500	-26.209%	11	56	-16.025%
2025-11-03	32.0500	32.0500	32.0500	32.0500	+0.156%	5	54	-38.034%
2025-10-31	32.0000	32.0000	32.0000	32.0000	+1.426%	5	54	-37.938%
2025-10-30	32.2500	32.3800	30.8500	31.5500	-3.280%	100	54	-37.052%
2025-10-29	34.0500	35.0000	32.1700	32.6200	+1.778%	61	118	-39.117%
2025-10-28	33.6300	34.0000	32.0500	32.0500	+10.708%	71	68	-38.034%
2025-10-23	29.6500	30.6800	28.6500	28.9500	-10.233%	42	62	-31.399%
2025-10-22	32.8500	32.8500	30.0000	32.2500	-5.481%	119	96	-38.419%
2025-10-21	34.3200	34.4500	33.5000	34.1200	+1.036%	12	76	-41.794%
2025-10-20	36.7500	36.8000	33.7700	33.7700	+4.746%	148	77	-41.190%
2025-10-17	33.8300	33.8300	31.0700	32.2400	-3.096%	72	58	-38.400%
2025-10-16	34.8600	36.4500	33.2400	33.2700	-0.953%	104	55	-40.307%
2025-10-15	34.9500	34.9500	32.2500	33.5900	-0.533%	116	44	-40.875%
2025-10-14	33.0500	35.1500	32.0500	33.7700	-6.064%	115	42	-41.190%
2025-10-13	34.6000	36.2000	34.4800	35.9500	-2.522%	97	120	-44.757%
2025-10-10	37.3500	37.5100	36.8800	36.8800	-1.126%	20	47	-46.150%
2025-10-09	36.3500	38.4700	36.3500	37.3000	+0.947%	110	33	-46.756%
2025-10-08	35.8200	37.8000	34.6500	36.9500	+8.358%	136	31	-46.252%
2025-10-07	35.4100	35.4100	32.9800	34.1000	+0.620%	26	30	-41.760%
2025-10-06	35.0700	35.4400	33.1700	33.8900	+8.483%	142	30	-41.399%
2025-10-03	32.3800	32.3800	29.9500	31.2400	-1.108%	126	31	-36.428%
2025-10-02	30.5300	31.8000	30.5300	31.5900	+3.574%	8	27	-37.132%
2025-10-01	28.4600	30.5000	28.1800	30.5000	+13.509%	100	27	-34.885%
2025-09-30	27.3700	27.7400	26.8700	26.8700	-0.922%	6	19	-26.089%
2025-09-24	27.1200	27.1200	27.1200	27.1200	+9.003%	1	20	-26.770%
2025-09-15	24.7500	25.4600	24.7500	24.8800	+21.189%	4	20	-20.177%
2025-09-09	20.4400	20.5300	20.4400	20.5300	+0.637%	2	19	-3.264%
2025-09-05	20.3500	20.7200	19.8800	20.4000	-0.049%	32	18	-2.647%
2025-09-04	20.8500	21.0500	20.1300	20.4100	-1.875%	34	15	-2.695%
2025-09-02	20.5000	20.8000	20.5000	20.8000	-3.480%	4	15	-4.519%
2025-08-29	21.5500	21.5500	21.5500	21.5500	-9.568%	1	13	-7.842%
2025-08-22	23.8300	23.8300	23.8300	23.8300	-4.908%	1	13	-16.660%
2025-08-15	25.0600	25.0600	25.0600	25.0600	+3.983%	2	14	-20.750%
2025-08-12	25.3300	25.3300	24.1000	24.1000	-5.601%	3	14	-17.593%
2025-08-08	25.5300	25.5300	25.5300	25.5300	-6.689%	5	13	-22.209%
2025-08-07	28.2500	28.2500	27.3600	27.3600	-28.898%	6	8	-27.412%
2025-08-04	38.6000	38.6000	38.4800	38.4800	+25.383%	9	8	-48.389%
2025-07-11	30.6900	30.6900	30.6900	30.6900	+3.333%	1	7	-35.288%
2025-07-07	29.7000	29.7000	29.7000	29.7000	-8.333%	4	6	-33.131%
2025-06-30	32.5500	32.5500	32.4000	32.4000	0.000%	4	2	-38.704%