Dark

SMCI20271217C33
SMCI Dec 17 2027 33.00 Call (SMCI271217C00033000)
option OPRA

EOD

Sep 17, 2026

17.61+29.963%(+4.06)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.6400	17.8500	15.6400	17.6100	+29.963%	26	1,163	0.000%
2026-09-16	13.7000	14.6900	13.5500	13.5500	-1.812%	7	1,174	+29.963%
2026-09-15	14.5000	14.5700	13.8000	13.8000	-9.508%	17	1,174	+27.609%
2026-09-14	15.6500	15.6500	15.2500	15.2500	-8.077%	2	1,182	+15.475%
2026-09-11	16.3900	16.5900	16.3900	16.5900	+5.669%	3	1,182	+6.148%
2026-09-10	16.2000	16.2000	15.7000	15.7000	-4.559%	5	1,184	+12.166%
2026-09-09	17.3000	17.3000	16.4500	16.4500	-8.357%	26	1,184	+7.052%
2026-09-08	18.2500	18.2500	17.9500	17.9500	+0.843%	4	1,210	-1.894%
2026-09-04	16.3000	17.9000	16.3000	17.8000	+14.469%	6	1,218	-1.067%
2026-09-03	14.3000	15.5500	14.3000	15.5500	+3.944%	4	1,218	+13.248%
2026-09-02	15.6000	15.6000	14.6000	14.9600	+0.403%	14	1,218	+17.714%
2026-09-01	14.9000	15.0000	14.5000	14.9000	-1.650%	6	1,217	+18.188%
2026-08-28	15.9500	16.0000	15.1500	15.1500	-9.064%	15	1,219	+16.238%
2026-08-27	16.4800	17.0000	16.4800	16.6600	+4.451%	23	1,232	+5.702%
2026-08-26	16.3000	16.3000	15.2000	15.9500	-4.204%	11	1,217	+10.408%
2026-08-25	15.3000	16.7500	15.3000	16.6500	+16.515%	42	1,226	+5.766%
2026-08-24	15.4000	15.4000	13.5000	14.2900	-9.728%	62	1,235	+23.233%
2026-08-21	15.9500	15.9500	15.8300	15.8300	+6.242%	2	1,280	+11.244%
2026-08-20	15.5000	15.7300	14.7400	14.9000	-2.295%	7	1,281	+18.188%
2026-08-19	15.6000	15.7500	14.8000	15.2500	-2.244%	17	1,285	+15.475%
2026-08-18	16.5200	16.6500	15.1000	15.6000	-2.500%	51	1,284	+12.885%
2026-08-17	16.9100	17.2000	16.0000	16.0000	-9.091%	34	1,257	+10.063%
2026-08-14	18.0100	18.4500	17.2000	17.6000	-1.731%	41	1,274	+0.057%
2026-08-13	17.3600	20.0000	16.9500	17.9100	+8.875%	105	1,299	-1.675%
2026-08-12	14.4600	16.7000	13.1500	16.4500	+38.819%	210	1,372	+7.052%
2026-08-11	13.1500	13.1500	11.6500	11.8500	-5.200%	69	1,492	+48.608%
2026-08-10	13.4000	14.0000	12.3000	12.5000	0.000%	81	1,486	+40.880%
2026-08-07	11.5900	12.5000	11.5000	12.5000	+8.696%	583	1,467	+40.880%
2026-08-06	11.8000	12.3500	11.0000	11.5000	-4.167%	107	1,627	+53.130%
2026-08-05	13.1000	13.3000	12.0000	12.0000	-8.397%	490	1,548	+46.750%
2026-08-04	11.2500	13.3500	11.2500	13.1000	+23.936%	496	1,420	+34.427%
2026-08-03	10.5700	10.5700	10.5700	10.5700	-0.751%	8	1,171	+66.604%
2026-07-31	10.6000	10.6500	10.5100	10.6500	+18.994%	55	1,166	+65.352%
2026-07-29	10.3000	10.3000	8.9500	8.9500	-17.890%	32	1,111	+96.760%
2026-07-28	10.3200	10.9000	9.7600	10.9000	-7.313%	322	1,136	+61.560%
2026-07-24	11.7600	11.7600	11.7600	11.7600	-7.256%	1	967	+49.745%
2026-07-23	13.1800	13.2000	12.6000	12.6800	+4.020%	30	967	+38.880%
2026-07-22	11.8000	13.5000	11.8000	12.1900	+38.523%	20	942	+44.463%
2026-07-21	8.3000	8.8000	8.3000	8.8000	+12.821%	5	940	+100.114%
2026-07-17	7.8600	7.8600	7.8000	7.8000	-7.143%	6	939	+125.769%
2026-07-16	9.6500	9.6500	8.3500	8.4000	-12.500%	71	941	+109.643%
2026-07-15	9.5000	9.6000	9.5000	9.6000	-8.134%	2	961	+83.438%
2026-07-14	10.4000	10.4500	10.4000	10.4500	-5.258%	4	962	+68.517%
2026-07-10	11.0300	11.0300	11.0300	11.0300	-1.518%	1	959	+59.655%
2026-07-09	11.2000	11.2000	11.2000	11.2000	+12.563%	1	960	+57.232%
2026-07-08	9.9500	9.9800	9.9500	9.9500	+4.737%	11	960	+76.985%
2026-07-07	9.9700	9.9700	9.5000	9.5000	-5.095%	17	959	+85.368%
2026-07-06	10.0000	10.0100	10.0000	10.0100	-1.282%	3	948	+75.924%
2026-07-02	10.0800	10.1400	10.0000	10.1400	-6.801%	7	947	+73.669%
2026-07-01	10.7800	10.8800	10.6000	10.8800	-5.391%	30	947	+61.857%
2026-06-30	11.3000	11.5000	11.3000	11.5000	+3.139%	3	949	+53.130%
2026-06-29	12.7100	12.7100	11.0000	11.1500	-12.205%	10	950	+57.937%
2026-06-26	13.2000	13.2000	12.6500	12.7000	-7.636%	18	944	+38.661%
2026-06-25	13.7500	13.7500	13.7500	13.7500	-9.061%	1	943	+28.073%
2026-06-23	15.0600	15.1200	15.0600	15.1200	-10.000%	2	943	+16.468%
2026-06-22	15.0400	17.1000	15.0400	16.8000	+36.585%	7	943	+4.821%
2026-06-18	12.2500	12.5000	12.2500	12.3000	+15.602%	5	945	+43.171%
2026-06-17	11.5700	11.5700	10.6400	10.6400	-10.135%	3	945	+65.508%
2026-06-16	12.9000	12.9000	11.8000	11.8400	-5.507%	23	945	+48.733%
2026-06-12	12.5000	12.5300	12.4700	12.5300	-3.615%	15	935	+40.543%
2026-06-11	11.5000	13.0000	10.7500	13.0000	+6.645%	22	935	+35.462%
2026-06-10	16.3800	16.3800	12.0000	12.1900	-37.806%	25	925	+44.463%
2026-06-09	23.0000	23.0000	18.6200	19.6000	-13.005%	10	917	-10.153%
2026-06-08	22.1900	22.5300	21.5600	22.5300	+2.409%	63	920	-21.838%
2026-06-05	23.2000	23.2000	22.0000	22.0000	-11.111%	5	921	-19.955%
2026-06-04	24.9700	24.9700	24.7500	24.7500	+0.979%	2	919	-28.848%
2026-06-03	25.4200	25.4200	24.5100	24.5100	-12.464%	10	920	-28.152%
2026-06-02	28.9200	28.9200	27.8700	28.0000	+9.077%	11	926	-37.107%
2026-06-01	25.5200	26.1200	25.0000	25.6700	+0.944%	9	935	-31.399%
2026-05-29	23.5000	26.5200	23.5000	25.4300	+21.675%	9	937	-30.751%
2026-05-28	18.8000	22.4500	18.8000	20.9000	+16.111%	20	943	-15.742%
2026-05-27	18.0000	18.0000	18.0000	18.0000	+9.091%	1	951	-2.167%
2026-05-26	16.5000	16.5000	16.5000	16.5000	+6.452%	2	951	+6.727%
2026-05-22	14.6000	15.5000	14.6000	15.5000	+13.971%	37	951	+13.613%
2026-05-21	13.6000	13.6000	12.5000	13.6000	+3.187%	6	925	+29.485%
2026-05-20	13.3000	13.3000	13.1800	13.1800	+10.478%	12	925	+33.612%
2026-05-19	11.1000	11.9300	11.1000	11.9300	+5.110%	2	936	+47.611%
2026-05-18	12.0000	12.0000	11.3500	11.3500	-7.648%	5	936	+55.154%
2026-05-15	12.2900	12.2900	12.2900	12.2900	-9.499%	2	936	+43.287%
2026-05-14	12.7000	13.8000	12.7000	13.5800	+5.190%	5	936	+29.676%
2026-05-13	13.0000	13.0000	12.7900	12.9100	-2.932%	20	932	+36.406%
2026-05-12	13.0000	13.5500	12.8500	13.3000	-4.317%	11	932	+32.406%
2026-05-11	15.3000	15.8000	13.9000	13.9000	-7.333%	9	932	+26.691%
2026-05-08	14.5000	15.5000	14.5000	15.0000	+2.669%	7	929	+17.400%
2026-05-07	13.5900	14.7800	13.5900	14.6100	+3.617%	502	928	+20.534%
2026-05-06	12.6500	14.4500	12.0000	14.1000	+41.851%	278	529	+24.894%
2026-05-05	10.0000	10.0000	9.9400	9.9400	-0.996%	10	579	+77.163%
2026-05-04	9.7000	10.0400	9.7000	10.0400	+7.957%	3	579	+75.398%
2026-05-01	10.2000	10.2000	9.3000	9.3000	-2.105%	7	579	+89.355%
2026-04-30	9.5000	9.5000	9.5000	9.5000	+4.972%	1	579	+85.368%
2026-04-29	8.9000	9.0500	8.9000	9.0500	-0.549%	3	578	+94.586%
2026-04-28	9.4000	9.4000	9.1000	9.1000	-11.220%	221	581	+93.516%
2026-04-24	9.8500	10.3000	9.8500	10.2500	+11.656%	10	551	+71.805%
2026-04-23	9.0200	9.1800	9.0200	9.1800	-7.273%	2	543	+91.830%
2026-04-20	9.9000	9.9000	9.9000	9.9000	+1.020%	4	542	+77.879%
2026-04-17	9.8000	9.8000	9.8000	9.8000	-3.448%	1	538	+79.694%
2026-04-16	9.6000	10.1500	9.6000	10.1500	+5.181%	102	538	+73.498%
2026-04-15	9.3700	9.6500	9.1800	9.6500	+3.763%	3	590	+82.487%
2026-04-14	9.0600	9.3500	9.0600	9.3000	+9.412%	226	590	+89.355%
2026-04-13	8.5000	8.5000	8.5000	8.5000	+2.657%	1	590	+107.176%
2026-04-10	8.0300	8.2800	7.8000	8.2800	+4.678%	223	590	+112.681%
2026-04-08	8.2200	8.2200	7.9000	7.9100	+8.356%	24	385	+122.630%
2026-04-07	7.1500	7.3000	7.1500	7.3000	+1.813%	6	365	+141.233%
2026-04-06	7.3000	7.3000	7.1700	7.1700	-2.449%	3	365	+145.607%
2026-04-02	6.8000	7.5000	6.8000	7.3500	-5.769%	5	365	+139.592%
2026-04-01	7.8000	7.8000	7.8000	7.8000	+8.333%	1	365	+125.769%
2026-03-31	6.8000	7.2000	6.8000	7.2000	+13.924%	4	365	+144.583%
2026-03-30	6.6200	6.7600	6.3200	6.3200	-7.059%	45	364	+178.639%
2026-03-27	6.8000	6.8000	6.8000	6.8000	-3.546%	2	360	+158.971%
2026-03-26	6.9500	7.0500	6.9500	7.0500	-11.875%	13	360	+149.787%
2026-03-25	7.7500	8.0000	7.7500	8.0000	+13.475%	13	360	+120.125%
2026-03-24	6.9400	7.0500	6.9400	7.0500	+2.920%	40	348	+149.787%
2026-03-23	6.0300	6.8500	6.0300	6.8500	+9.250%	97	386	+157.080%
2026-03-20	6.5200	6.8000	5.9000	6.2700	-43.463%	36	424	+180.861%
2026-03-19	10.7500	11.0900	10.6000	11.0900	-6.017%	11	433	+58.792%
2026-03-17	12.3000	12.3000	11.8000	11.8000	-2.640%	5	433	+49.237%
2026-03-16	11.6600	12.1200	11.5000	12.1200	+8.505%	50	431	+45.297%
2026-03-13	11.1700	11.1700	11.1700	11.1700	-6.917%	5	461	+57.654%
2026-03-12	12.0000	12.0000	12.0000	12.0000	-1.235%	15	464	+46.750%
2026-03-11	12.1800	12.1800	12.1500	12.1500	-5.447%	2	451	+44.938%
2026-02-27	13.0000	13.0000	12.6500	12.8500	-6.136%	33	451	+37.043%
2026-02-25	13.6900	13.6900	13.6900	13.6900	+19.563%	2	427	+28.634%
2026-02-24	11.4500	11.4500	11.4500	11.4500	-0.435%	2	427	+53.799%
2026-02-23	11.7000	11.7000	11.5000	11.5000	+3.324%	4	425	+53.130%
2026-02-18	11.3300	11.3300	11.1300	11.1300	-2.539%	2	422	+58.221%
2026-02-17	11.7500	11.7500	10.8500	11.4200	-4.913%	15	423	+54.203%
2026-02-13	11.8200	12.0100	11.8200	12.0100	+1.780%	11	419	+46.628%
2026-02-12	13.0000	13.0000	11.8000	11.8000	-6.126%	7	419	+49.237%
2026-02-11	13.5000	13.5000	12.0000	12.5700	-10.214%	75	418	+40.095%
2026-02-10	14.0000	14.0000	14.0000	14.0000	+0.719%	1	400	+25.786%
2026-02-09	13.8000	14.0000	13.8000	13.9000	-2.113%	25	400	+26.691%
2026-02-06	12.4500	14.8000	12.4500	14.2000	+18.333%	16	379	+24.014%
2026-02-05	11.8500	12.0000	11.2000	12.0000	-14.894%	45	377	+46.750%
2026-02-04	13.9400	14.6300	13.0500	14.1000	+22.609%	23	352	+24.894%
2026-02-03	11.1500	11.5000	11.1500	11.5000	-3.766%	2	351	+53.130%
2026-02-02	12.1100	12.1200	11.9500	11.9500	+8.636%	12	351	+47.364%
2026-01-30	11.0000	11.0000	11.0000	11.0000	-2.655%	32	351	+60.091%
2026-01-29	11.6300	11.6300	11.3000	11.3000	-1.739%	2	339	+55.841%
2026-01-27	11.3600	11.6400	11.1400	11.5000	-9.804%	68	341	+53.130%
2026-01-23	12.9000	12.9000	12.6000	12.7500	-8.075%	11	344	+38.118%
2026-01-22	13.3000	14.0000	12.9700	13.8700	+5.076%	65	344	+26.965%
2026-01-21	12.5000	13.2000	12.2400	13.2000	+9.091%	60	359	+33.409%
2026-01-20	11.7500	12.3200	11.6000	12.1000	-9.023%	10	308	+45.537%
2026-01-16	11.9000	13.4400	11.5500	13.3000	+25.235%	22	305	+32.406%
2026-01-15	10.2900	10.6200	10.2900	10.6200	+9.035%	2	305	+65.819%
2026-01-13	9.7500	9.7500	9.7000	9.7400	-12.724%	3	303	+80.801%
2026-01-12	11.2500	11.2500	11.1600	11.1600	-5.424%	7	303	+57.796%
2026-01-09	11.3100	11.8000	11.3100	11.8000	+7.078%	2	303	+49.237%
2026-01-08	10.9500	11.0200	10.5300	11.0200	-2.478%	16	302	+59.800%
2026-01-07	11.3000	11.3000	11.3000	11.3000	-2.165%	1	299	+55.841%
2026-01-06	11.5000	11.5500	11.5000	11.5500	+1.762%	2	298	+52.468%
2026-01-05	11.3400	11.4000	11.3400	11.3500	-4.622%	24	276	+55.154%
2026-01-02	11.8000	11.9000	11.8000	11.9000	+5.310%	22	276	+47.983%
2025-12-29	11.3500	11.3500	11.3000	11.3000	-0.265%	21	276	+55.841%
2025-12-26	11.2500	11.3300	11.2500	11.3300	-1.905%	2	255	+55.428%
2025-12-24	11.5500	11.5500	11.5500	11.5500	-2.941%	3	253	+52.468%
2025-12-22	11.9000	11.9000	11.9000	11.9000	+0.847%	1	253	+47.983%
2025-12-19	11.5400	11.8000	11.5400	11.8000	+7.664%	2	252	+49.237%
2025-12-18	11.1000	11.1000	10.8000	10.9600	-5.517%	5	253	+60.675%
2025-12-17	11.9300	11.9300	11.6000	11.6000	-5.691%	2	250	+51.810%
2025-12-16	13.0800	13.0800	12.3000	12.3000	-2.767%	26	248	+43.171%
2025-12-15	13.0000	13.0000	12.6000	12.6500	-8.134%	52	222	+39.209%
2025-12-12	13.7700	13.7700	13.7700	13.7700	-1.643%	1	222	+27.887%
2025-12-11	14.1200	14.1200	14.0000	14.0000	-6.542%	3	221	+25.786%
2025-12-10	14.9800	14.9800	14.9800	14.9800	-6.082%	1	218	+17.557%
2025-12-09	15.9500	15.9500	15.9500	15.9500	+4.385%	2	219	+10.408%
2025-12-08	15.3900	15.3900	15.2800	15.2800	+1.867%	2	217	+15.249%
2025-12-05	15.0000	15.0000	15.0000	15.0000	+2.041%	2	218	+17.400%
2025-12-04	14.6500	14.7500	14.6500	14.7000	+4.255%	3	216	+19.796%
2025-12-03	13.9500	14.1000	13.9500	14.1000	0.000%	6	214	+24.894%
2025-12-02	14.1000	14.1000	14.1000	14.1000	-0.704%	2	208	+24.894%
2025-12-01	14.2000	14.2000	14.2000	14.2000	-0.351%	50	206	+24.014%
2025-11-28	14.4000	14.4000	14.2500	14.2500	+5.399%	86	183	+23.579%
2025-11-25	13.5500	13.5500	13.5200	13.5200	-6.436%	60	99	+30.251%
2025-11-24	14.4500	14.4500	14.4500	14.4500	+4.332%	1	69	+21.869%
2025-11-21	13.8500	13.8500	13.8500	13.8500	-5.525%	4	68	+27.148%
2025-11-19	15.1000	15.1000	14.6600	14.6600	-2.591%	4	70	+20.123%
2025-11-17	15.0500	15.0500	15.0500	15.0500	-5.938%	2	67	+17.010%
2025-11-13	16.6000	16.6000	16.0000	16.0000	-24.528%	2	65	+10.063%
2025-11-06	21.2000	21.2000	21.2000	21.2000	-3.593%	2	64	-16.934%
2025-11-05	22.5000	22.5000	21.9900	21.9900	-25.860%	6	62	-19.918%
2025-10-17	29.6600	29.6600	29.6600	29.6600	-5.391%	1	56	-40.627%
2025-10-07	31.3500	31.3500	31.3500	31.3500	+7.732%	1	56	-43.828%
2025-10-03	29.1000	29.1000	29.1000	29.1000	+19.753%	1	56	-39.485%
2025-09-30	24.3000	24.3000	24.3000	24.3000	+6.813%	1	57	-27.531%
2025-09-18	22.7500	22.7500	22.7500	22.7500	-1.728%	1	57	-22.593%
2025-09-11	21.0000	23.1500	21.0000	23.1500	+3.118%	3	58	-23.931%
2025-09-10	22.4500	22.4500	22.4500	22.4500	+21.812%	1	57	-21.559%
2025-09-05	17.8800	18.4300	17.8800	18.4300	+2.674%	4	56	-4.449%
2025-09-04	17.8700	17.9500	17.8700	17.9500	-1.211%	4	57	-1.894%
2025-09-03	17.8500	18.1700	17.8500	18.1700	0.000%	16	54	-3.082%
2025-09-02	17.9000	18.1700	17.9000	18.1700	-9.422%	15	70	-3.082%
2025-08-21	20.5500	20.5500	20.0600	20.0600	+0.501%	51	60	-12.213%
2025-08-20	20.4100	20.4100	19.9500	19.9600	-11.289%	54	80	-11.774%
2025-08-14	22.5000	22.5000	22.5000	22.5000	-1.316%	10	32	-21.733%
2025-08-12	22.8000	22.8000	22.8000	22.8000	-2.647%	6	23	-22.763%
2025-08-11	23.4200	23.4200	23.4200	23.4200	+3.996%	1	23	-24.808%
2025-08-08	22.5200	22.5200	22.5200	22.5200	-10.243%	1	22	-21.803%
2025-08-07	24.9000	25.0900	24.9000	25.0900	+4.542%	19	23	-29.813%
2025-08-06	24.0000	24.0000	24.0000	24.0000	-31.468%	1	24	-26.625%
2025-08-05	35.0200	35.0200	35.0200	35.0200	-7.842%	1	24	-49.714%
2025-07-30	38.0000	38.0000	38.0000	38.0000	+28.596%	1	23	-53.658%
2025-07-10	29.5500	29.5500	29.5500	29.5500	+2.604%	2	22	-40.406%
2025-07-09	28.8000	28.8000	28.8000	28.8000	+0.348%	18	20	-38.854%
2025-06-26	28.7000	28.7000	28.7000	28.7000	0.000%	2	2	-38.641%