Dark

SMCI20271217C38
SMCI Dec 17 2027 38.00 Call (SMCI271217C00038000)
option OPRA

EOD

Sep 17, 2026

15.65+26.210%(+3.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.5500	15.6500	13.5500	15.6500	+26.210%	4	650	0.000%
2026-09-16	12.4000	12.4000	12.4000	12.4000	-10.145%	3	649	+26.210%
2026-09-14	13.8000	13.8000	13.7500	13.8000	-2.817%	8	649	+13.406%
2026-09-10	14.5000	14.5000	14.2000	14.2000	-3.729%	4	646	+10.211%
2026-09-09	14.7500	14.7500	14.7500	14.7500	-8.385%	1	646	+6.102%
2026-09-08	16.1000	16.1000	16.1000	16.1000	+5.229%	20	645	-2.795%
2026-09-04	15.0000	15.3000	15.0000	15.3000	+9.914%	6	645	+2.288%
2026-09-03	13.2000	13.9200	13.2000	13.9200	+8.327%	3	645	+12.428%
2026-09-02	12.8500	12.8500	12.8500	12.8500	-3.889%	21	644	+21.790%
2026-09-01	13.3700	13.3700	13.3700	13.3700	-5.177%	1	665	+17.053%
2026-08-31	13.2000	14.1000	13.2000	14.1000	+2.397%	60	664	+10.993%
2026-08-28	14.4000	14.4000	13.7400	13.7700	-5.034%	29	664	+13.653%
2026-08-27	13.9500	15.2000	13.9500	14.5000	+3.571%	62	664	+7.931%
2026-08-26	14.4000	14.4000	14.0000	14.0000	-5.277%	4	709	+11.786%
2026-08-25	14.5000	15.0000	14.5000	14.7800	+16.013%	131	713	+5.886%
2026-08-24	12.2700	12.8800	12.2700	12.7400	-9.130%	11	673	+22.841%
2026-08-21	14.0200	14.0200	14.0200	14.0200	+2.187%	1	677	+11.626%
2026-08-20	13.7200	13.7200	13.7200	13.7200	-3.719%	6	677	+14.067%
2026-08-19	14.2500	14.2500	14.2500	14.2500	+4.396%	1	677	+9.825%
2026-08-18	13.6500	13.6500	13.6500	13.6500	-13.333%	2	678	+14.652%
2026-08-14	16.0000	16.0000	15.7500	15.7500	-2.537%	3	678	-0.635%
2026-08-13	15.1000	17.8000	15.1000	16.1600	+7.020%	41	680	-3.156%
2026-08-12	13.9500	15.1000	13.2000	15.1000	+43.810%	239	703	+3.642%
2026-08-11	11.2300	11.2300	10.5000	10.5000	-7.895%	42	890	+49.048%
2026-08-10	11.8000	11.8000	11.4000	11.4000	+10.145%	3	878	+37.281%
2026-08-07	10.3500	10.3500	10.3500	10.3500	-6.757%	1	879	+51.208%
2026-08-05	11.5000	11.5000	11.1000	11.1000	-1.158%	205	878	+40.991%
2026-08-04	11.2500	11.2500	11.2200	11.2300	+23.815%	3	678	+39.359%
2026-07-29	9.0700	9.0700	9.0700	9.0700	-21.130%	20	676	+72.547%
2026-07-23	11.5000	11.5000	11.5000	11.5000	-2.294%	1	676	+36.087%
2026-07-22	11.7700	11.7700	11.7700	11.7700	+57.987%	2	676	+32.965%
2026-07-21	7.3200	7.4500	7.3200	7.4500	-16.386%	2	674	+110.067%
2026-07-15	8.9100	8.9100	8.9100	8.9100	-3.883%	1	674	+75.645%
2026-07-13	9.2700	9.2700	9.2700	9.2700	-4.630%	30	675	+68.824%
2026-07-10	9.7200	9.7200	9.7200	9.7200	+11.340%	4	675	+61.008%
2026-07-08	8.7300	8.7300	8.7300	8.7300	+4.802%	2	675	+79.267%
2026-07-07	8.3300	8.3300	8.3300	8.3300	-5.448%	1	676	+87.875%
2026-07-02	8.8100	8.8100	8.8100	8.8100	-6.476%	1	676	+77.639%
2026-07-01	9.6000	9.6500	9.3500	9.4200	-9.856%	213	676	+66.136%
2026-06-30	10.1400	11.0000	10.1400	10.4500	+7.179%	9	685	+49.761%
2026-06-29	10.3000	10.3000	9.7500	9.7500	-12.634%	11	684	+60.513%
2026-06-26	11.1600	11.1600	11.1600	11.1600	-7.000%	5	693	+40.233%
2026-06-25	12.0000	12.0000	12.0000	12.0000	+0.587%	3	695	+30.417%
2026-06-24	11.9300	11.9300	11.9300	11.9300	-4.254%	200	695	+31.182%
2026-06-23	12.4600	12.4600	12.4600	12.4600	-16.376%	2	587	+25.602%
2026-06-22	13.2000	14.9000	13.2000	14.9000	+33.632%	10	585	+5.034%
2026-06-16	11.1500	11.1500	11.1500	11.1500	-5.748%	1	579	+40.359%
2026-06-15	11.7900	11.8500	11.7900	11.8300	+2.602%	3	578	+32.291%
2026-06-12	11.5300	11.5300	11.5300	11.5300	-5.878%	2	578	+35.733%
2026-06-11	10.9000	12.2500	10.9000	12.2500	+15.240%	3	578	+27.755%
2026-06-10	13.8600	15.3500	10.6300	10.6300	-42.541%	27	578	+47.225%
2026-06-05	18.7000	18.7000	18.5000	18.5000	-19.565%	2	570	-15.405%
2026-06-04	23.0800	23.0800	22.0500	23.0000	-2.666%	17	570	-31.957%
2026-06-03	24.1500	24.1500	22.8000	23.6300	-8.835%	9	584	-33.771%
2026-06-02	25.8500	25.9200	25.8500	25.9200	+7.552%	2	582	-39.622%
2026-06-01	23.0700	24.1000	23.0700	24.1000	+4.465%	12	583	-35.062%
2026-05-29	23.9300	23.9300	22.4500	23.0700	+15.062%	102	593	-32.163%
2026-05-28	16.9700	20.0500	16.9700	20.0500	+33.223%	23	627	-21.945%
2026-05-27	15.8900	15.8900	15.0500	15.0500	-1.117%	6	638	+3.987%
2026-05-26	13.9200	15.2300	13.9200	15.2200	+12.325%	72	635	+2.825%
2026-05-22	13.4100	13.8800	13.4100	13.5500	+36.869%	25	585	+15.498%
2026-05-19	10.1000	10.1000	9.9000	9.9000	-3.415%	25	571	+58.081%
2026-05-18	10.2500	10.2500	10.2500	10.2500	-4.828%	5	571	+52.683%
2026-05-15	10.8000	10.8000	10.7700	10.7700	-6.753%	3	571	+45.311%
2026-05-13	11.5800	11.5800	11.5500	11.5500	-10.117%	2	603	+35.498%
2026-05-11	13.4600	13.5000	12.8500	12.8500	-2.281%	10	603	+21.790%
2026-05-08	14.1500	14.1500	13.1200	13.1500	+12.106%	12	602	+19.011%
2026-05-07	12.2900	13.3000	11.7300	11.7300	-5.403%	9	602	+33.419%
2026-05-06	10.0000	12.4800	10.0000	12.4000	+68.478%	76	595	+26.210%
2026-04-29	7.3600	7.3600	7.3600	7.3600	-21.619%	1	539	+112.636%
2026-04-27	9.3900	9.3900	9.3900	9.3900	+7.192%	1	540	+66.667%
2026-04-17	8.7600	8.7600	8.7600	8.7600	+6.182%	28	540	+78.653%
2026-04-15	8.2500	8.2500	8.2500	8.2500	-0.121%	1	540	+89.697%
2026-04-14	8.2600	8.2600	8.2600	8.2600	+7.412%	8	539	+89.467%
2026-04-13	7.1000	7.6900	7.1000	7.6900	+3.919%	10	539	+103.511%
2026-04-10	7.4000	7.4000	7.4000	7.4000	+12.977%	55	544	+111.486%
2026-04-08	6.5500	6.5500	6.5500	6.5500	-0.758%	2	544	+138.931%
2026-04-06	6.6000	6.6000	6.6000	6.6000	+5.263%	15	542	+137.121%
2026-04-01	6.2700	6.2700	6.2700	6.2700	+1.621%	3	542	+149.601%
2026-03-31	6.1700	6.1700	6.1700	6.1700	+10.179%	2	544	+153.647%
2026-03-30	5.8500	5.9500	5.6000	5.6000	-6.667%	6	542	+179.464%
2026-03-27	6.0000	6.0000	6.0000	6.0000	-14.530%	9	539	+160.833%
2026-03-25	6.9000	7.0200	6.9000	7.0200	+24.248%	14	534	+122.934%
2026-03-24	5.6500	5.6500	5.6500	5.6500	-3.748%	1	545	+176.991%
2026-03-23	5.0000	5.8700	5.0000	5.8700	+4.821%	2	546	+166.610%
2026-03-20	5.2900	6.1500	5.2900	5.6000	-44.554%	24	546	+179.464%
2026-03-17	10.0500	10.1000	10.0500	10.1000	-2.604%	112	547	+54.950%
2026-03-16	10.3700	10.3700	10.3700	10.3700	+5.816%	10	435	+50.916%
2026-03-13	9.5200	9.8000	9.5200	9.8000	-6.755%	3	430	+59.694%
2026-03-11	10.6500	10.6500	10.5100	10.5100	-2.414%	31	427	+48.906%
2026-03-10	10.7300	10.7700	10.7300	10.7700	-0.737%	2	428	+45.311%
2026-02-26	10.7000	10.8500	10.7000	10.8500	-9.508%	3	426	+44.240%
2026-02-25	11.9900	11.9900	11.9900	11.9900	+6.106%	1	422	+30.525%
2026-02-20	11.0000	11.3000	11.0000	11.3000	+19.830%	2	422	+38.496%
2026-02-18	9.4300	9.4300	9.4300	9.4300	-5.226%	1	423	+65.960%
2026-02-17	9.9500	9.9500	9.9500	9.9500	-5.238%	2	423	+57.286%
2026-02-13	10.4000	10.5000	10.4000	10.5000	-5.830%	2	420	+49.048%
2026-02-11	11.1500	11.1500	11.1500	11.1500	-10.800%	5	420	+40.359%
2026-02-10	12.5000	12.5000	12.5000	12.5000	-3.026%	5	415	+25.200%
2026-02-06	11.9600	13.0000	11.9600	12.8900	+29.418%	228	420	+21.412%
2026-02-05	9.9600	9.9600	9.9600	9.9600	-20.000%	10	524	+57.129%
2026-02-04	12.6600	12.7100	11.7000	12.4500	+28.882%	27	514	+25.703%
2026-02-03	9.6600	9.6600	9.6600	9.6600	-3.400%	30	523	+62.008%
2026-01-30	10.1000	10.2000	10.0000	10.0000	+1.010%	7	508	+56.500%
2026-01-29	9.5400	9.9000	9.5400	9.9000	-9.174%	52	501	+58.081%
2026-01-28	10.9000	10.9000	10.9000	10.9000	+9.109%	1	450	+43.578%
2026-01-27	9.9500	9.9900	9.9500	9.9900	-8.433%	150	449	+56.657%
2026-01-26	10.9100	10.9100	10.9100	10.9100	-10.939%	1	324	+43.446%
2026-01-22	11.9600	12.2500	11.9600	12.2500	+3.902%	2	325	+27.755%
2026-01-16	10.5000	11.7900	10.5000	11.7900	+30.420%	80	259	+32.740%
2026-01-15	9.0400	9.0400	9.0400	9.0400	+1.006%	1	259	+73.119%
2026-01-14	8.9500	8.9500	8.9500	8.9500	-7.254%	1	259	+74.860%
2026-01-13	9.6500	9.6500	9.6500	9.6500	-1.329%	1	258	+62.176%
2026-01-12	9.7800	9.7800	9.7800	9.7800	-0.204%	1	257	+60.020%
2026-01-09	9.6900	9.8000	9.6900	9.8000	-3.922%	2	258	+59.694%
2026-01-06	10.2000	10.2000	10.2000	10.2000	+2.000%	4	257	+53.431%
2026-01-05	10.0800	10.0800	10.0000	10.0000	-2.913%	15	238	+56.500%
2026-01-02	10.3000	10.3000	10.3000	10.3000	+12.445%	1	238	+51.942%
2025-12-31	9.1600	9.1600	9.1600	9.1600	-4.084%	2	235	+70.852%
2025-12-30	9.6000	9.6000	9.5500	9.5500	+3.804%	2	235	+63.874%
2025-12-29	9.2000	9.2000	9.2000	9.2000	-8.730%	1	237	+70.109%
2025-12-26	10.0400	10.0800	10.0400	10.0800	+1.002%	25	237	+55.258%
2025-12-23	9.9800	9.9800	9.9800	9.9800	-4.038%	4	260	+56.814%
2025-12-22	10.4000	10.4000	10.4000	10.4000	+1.069%	2	259	+50.481%
2025-12-19	10.2900	10.2900	10.2900	10.2900	+6.632%	2	259	+52.089%
2025-12-18	10.2000	10.2000	9.6500	9.6500	-3.500%	4	260	+62.176%
2025-12-17	10.4300	10.4300	10.0000	10.0000	-7.407%	3	258	+56.500%
2025-12-16	11.3000	11.3000	10.8000	10.8000	-3.571%	5	261	+44.907%
2025-12-15	11.6800	11.6800	11.2000	11.2000	-12.840%	3	258	+39.732%
2025-12-11	12.8500	12.8500	12.8500	12.8500	-7.487%	15	255	+21.790%
2025-12-09	13.8900	13.8900	13.8900	13.8900	-0.786%	2	240	+12.671%
2025-12-08	14.0000	14.0000	14.0000	14.0000	+4.869%	1	240	+11.786%
2025-12-04	13.3500	13.3500	13.3500	13.3500	+5.784%	2	239	+17.228%
2025-12-02	12.6200	12.6200	12.6200	12.6200	+0.960%	4	237	+24.010%
2025-12-01	12.5000	12.5000	12.5000	12.5000	-3.101%	1	237	+25.200%
2025-11-28	13.0800	13.0800	12.9000	12.9000	+2.219%	2	237	+21.318%
2025-11-25	12.6200	12.6200	12.6200	12.6200	+2.186%	10	237	+24.010%
2025-11-21	11.9700	12.6600	11.9700	12.3500	-9.191%	12	232	+26.721%
2025-11-20	13.6000	13.6000	13.6000	13.6000	-2.158%	14	221	+15.074%
2025-11-19	13.8800	13.9000	13.8800	13.9000	-5.055%	9	211	+12.590%
2025-11-18	14.6300	14.6400	14.5600	14.6400	-3.046%	25	210	+6.899%
2025-11-14	15.1000	15.1000	15.1000	15.1000	-5.329%	1	210	+3.642%
2025-11-12	16.0000	16.0000	15.9500	15.9500	-5.900%	3	210	-1.881%
2025-11-11	16.8000	16.9500	16.8000	16.9500	-6.457%	12	210	-7.670%
2025-11-10	18.1200	18.1200	18.1200	18.1200	+13.250%	1	205	-13.631%
2025-11-07	17.0000	17.0000	16.0000	16.0000	-14.439%	61	205	-2.188%
2025-11-06	18.7000	18.7000	18.7000	18.7000	-3.109%	1	205	-16.310%
2025-11-05	19.9500	20.0200	19.3000	19.3000	-33.149%	7	205	-18.912%
2025-10-29	28.8700	28.8700	28.8700	28.8700	+15.480%	2	205	-45.791%
2025-10-27	25.0000	25.0000	25.0000	25.0000	0.000%	1	204	-37.400%
2025-10-24	25.0000	25.0000	25.0000	25.0000	+7.296%	1	204	-37.400%
2025-10-23	23.3000	23.3000	23.3000	23.3000	-15.884%	2	203	-32.833%
2025-10-17	27.6000	27.7500	27.6000	27.7000	-2.155%	11	203	-43.502%
2025-10-10	31.9700	31.9700	27.7000	28.3100	-7.785%	12	203	-44.719%
2025-10-08	30.6500	30.7000	30.5500	30.7000	+5.317%	6	214	-49.023%
2025-10-07	29.1500	29.1500	29.1500	29.1500	+12.418%	1	212	-46.312%
2025-10-03	25.9300	25.9300	25.9300	25.9300	+2.046%	1	212	-39.645%
2025-10-02	25.4100	25.4100	25.4100	25.4100	-2.269%	50	213	-38.410%
2025-10-01	25.7700	26.0000	25.7700	26.0000	+27.139%	3	176	-39.808%
2025-09-29	20.4500	20.4500	20.4500	20.4500	+2.250%	8	179	-23.472%
2025-09-25	19.9000	20.0000	19.9000	20.0000	-9.173%	16	187	-21.750%
2025-09-24	22.0200	22.0200	22.0200	22.0200	+1.992%	1	187	-28.928%
2025-09-23	21.5900	21.5900	21.5900	21.5900	+0.888%	1	187	-27.513%
2025-09-22	20.5000	22.8000	20.5000	21.4000	+2.638%	11	188	-26.869%
2025-09-19	20.7900	20.8500	20.7900	20.8500	+5.838%	18	192	-24.940%
2025-09-18	19.7000	19.7000	19.7000	19.7000	+21.605%	5	199	-20.558%
2025-09-09	16.2000	16.2000	16.2000	16.2000	+2.727%	8	199	-3.395%
2025-09-08	15.7500	15.8500	15.7500	15.7700	-1.499%	23	191	-0.761%
2025-09-05	16.0100	16.0100	16.0100	16.0100	+0.376%	1	170	-2.249%
2025-09-04	15.9500	15.9500	15.9500	15.9500	+1.141%	5	170	-1.881%
2025-09-03	16.2800	16.2800	15.6500	15.7700	-1.129%	28	170	-0.761%
2025-09-02	16.3000	16.3000	15.8200	15.9500	-9.272%	10	151	-1.881%
2025-08-29	17.6000	17.6000	17.5000	17.5800	-10.761%	5	137	-10.978%
2025-08-27	19.7000	19.7000	19.7000	19.7000	+8.780%	1	137	-20.558%
2025-08-22	18.1100	18.1100	18.1100	18.1100	+0.166%	1	138	-13.584%
2025-08-21	18.0800	18.0800	18.0800	18.0800	+0.444%	1	137	-13.440%
2025-08-20	18.0000	18.0000	18.0000	18.0000	-10.670%	1	136	-13.056%
2025-08-14	20.1500	20.1500	20.1500	20.1500	-0.297%	1	135	-22.333%
2025-08-08	20.6800	20.6800	20.2100	20.2100	-9.897%	11	134	-22.563%
2025-08-07	23.0700	23.6600	22.3900	22.4300	+1.955%	72	133	-30.227%
2025-08-06	21.8700	22.6800	21.0000	22.0000	-21.005%	27	63	-28.864%
2025-07-21	29.0000	29.0000	27.8500	27.8500	-3.833%	3	44	-43.806%
2025-07-18	28.9600	28.9600	28.9600	28.9600	-2.982%	1	44	-45.960%
2025-07-15	29.8500	29.8500	29.8500	29.8500	+9.421%	10	44	-47.571%
2025-07-14	26.6500	27.2800	26.6500	27.2800	+0.294%	3	34	-42.632%
2025-07-09	27.2000	27.2000	27.2000	27.2000	+1.530%	2	33	-42.463%
2025-07-03	26.7900	26.7900	26.7900	26.7900	-0.409%	1	30	-41.583%
2025-07-01	25.5600	26.9000	25.5600	26.9000	+2.359%	16	30	-41.822%
2025-06-27	26.3800	26.3800	26.2800	26.2800	0.000%	31	30	-40.449%