Dark

SMCI20271217C43
SMCI Dec 17 2027 43.00 Call (SMCI271217C00043000)
option OPRA

EOD

Sep 17, 2026

13.77+25.182%(+2.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.7700	13.7700	13.7700	13.7700	+25.182%	1	2,062	0.000%
2026-09-16	11.0000	11.0000	11.0000	11.0000	+0.917%	3	2,062	+25.182%
2026-09-15	10.9000	10.9000	10.8900	10.9000	-4.386%	893	2,059	+26.330%
2026-09-14	11.4000	11.4000	11.4000	11.4000	-17.091%	428	2,465	+20.789%
2026-09-11	13.7500	13.7500	13.7500	13.7500	+4.167%	1	2,629	+0.145%
2026-09-04	13.2000	13.2000	13.2000	13.2000	+14.883%	1	2,629	+4.318%
2026-09-02	11.4800	11.4900	11.4000	11.4900	+0.437%	12	2,629	+19.843%
2026-09-01	11.5200	11.5200	11.4400	11.4400	-11.932%	5	2,630	+20.367%
2026-08-28	12.9900	12.9900	12.9900	12.9900	+0.698%	4	2,633	+6.005%
2026-08-27	12.9000	12.9000	12.9000	12.9000	+2.381%	3	2,635	+6.744%
2026-08-26	12.7000	12.7000	12.6000	12.6000	-4.690%	1,333	2,635	+9.286%
2026-08-25	13.2000	13.2200	12.9300	13.2200	+14.757%	8	1,610	+4.160%
2026-08-24	11.5200	11.5200	11.5200	11.5200	-6.494%	5	1,609	+19.531%
2026-08-19	12.0000	12.3200	12.0000	12.3200	-3.675%	7	1,609	+11.769%
2026-08-18	12.7000	12.7900	12.7000	12.7900	-4.836%	4	1,616	+7.662%
2026-08-17	13.4400	13.4400	13.4400	13.4400	-6.667%	2	1,615	+2.455%
2026-08-14	15.0100	15.0100	14.4000	14.4000	-0.963%	7	1,615	-4.375%
2026-08-13	14.7000	16.3000	14.5400	14.5400	+9.653%	41	1,615	-5.296%
2026-08-12	12.7000	13.3200	11.9200	13.2600	+32.335%	104	1,585	+3.846%
2026-08-11	10.0200	10.0200	10.0200	10.0200	+8.913%	14	1,685	+37.425%
2026-08-07	9.2000	9.2000	9.2000	9.2000	-7.445%	2	1,699	+49.674%
2026-08-06	9.9400	9.9400	9.9400	9.9400	-4.423%	1	1,698	+38.531%
2026-08-04	10.2600	10.4000	10.2600	10.4000	+22.209%	16	1,698	+32.404%
2026-08-03	8.5100	8.5100	8.5100	8.5100	+13.165%	1	1,712	+61.810%
2026-07-29	7.4900	7.5500	7.4900	7.5200	-10.476%	14	1,712	+83.112%
2026-07-28	8.5000	8.5000	8.1400	8.4000	-12.500%	11	1,707	+63.929%
2026-07-24	9.6000	9.6000	9.6000	9.6000	+50.000%	2	1,712	+43.438%
2026-07-21	6.4000	6.4000	6.4000	6.4000	+2.400%	10	1,713	+115.156%
2026-07-20	6.2500	6.2500	6.2500	6.2500	+0.321%	5	1,723	+120.320%
2026-07-17	6.2300	6.2300	6.2300	6.2300	-21.338%	1	1,723	+121.027%
2026-07-13	8.3500	8.3500	7.9200	7.9200	+3.529%	1,341	1,723	+73.864%
2026-07-08	7.9500	7.9500	7.6500	7.6500	-18.790%	31	2,109	+80.000%
2026-06-30	9.4200	9.4200	9.4200	9.4200	+1.948%	1	2,135	+46.178%
2026-06-29	9.2400	9.2400	9.2400	9.2400	-7.600%	1	2,135	+49.026%
2026-06-26	10.1000	10.1000	10.0000	10.0000	-17.628%	2	2,135	+37.700%
2026-06-23	12.0800	12.1400	12.0800	12.1400	-8.722%	14	2,135	+13.427%
2026-06-22	13.4000	13.4000	13.3000	13.3000	+31.683%	7	2,123	+3.534%
2026-06-18	9.5500	10.2000	9.3500	10.1000	+8.954%	1,343	1,457	+36.337%
2026-06-17	9.5000	9.5000	9.1700	9.2700	-2.318%	5	1,457	+48.544%
2026-06-16	9.4900	9.4900	9.4900	9.4900	-7.595%	2	1,457	+45.100%
2026-06-12	9.9700	10.2700	9.9700	10.2700	+10.430%	2	1,457	+34.080%
2026-06-11	9.3000	9.3000	9.3000	9.3000	-1.899%	1	1,457	+48.065%
2026-06-10	12.3000	12.3000	9.4800	9.4800	-38.839%	8	1,457	+45.253%
2026-06-09	15.5000	15.5000	15.5000	15.5000	-19.271%	3	1,457	-11.161%
2026-06-08	19.2000	19.2000	19.2000	19.2000	+10.791%	2	1,460	-28.281%
2026-06-05	18.7500	18.7500	17.0400	17.3300	-21.227%	7	1,458	-20.542%
2026-06-04	21.7000	22.0000	21.7000	22.0000	-7.290%	20	1,452	-37.409%
2026-06-02	25.0000	25.0000	23.3200	23.7300	+6.652%	13	1,452	-41.972%
2026-06-01	21.7000	22.2500	21.7000	22.2500	+1.505%	18	1,454	-38.112%
2026-05-29	20.3300	21.9200	20.3300	21.9200	+25.760%	5	1,461	-37.181%
2026-05-28	17.1200	18.4400	17.1200	17.4300	+28.068%	100	1,464	-20.998%
2026-05-27	13.6100	13.6100	13.6100	13.6100	+9.317%	1	1,459	+1.176%
2026-05-26	12.1500	12.4500	12.1500	12.4500	+1.799%	10	1,460	+10.602%
2026-05-22	12.2300	12.2300	12.2300	12.2300	+32.935%	1	1,461	+12.592%
2026-05-18	8.9000	9.2000	8.7000	9.2000	-11.538%	9	1,462	+49.674%
2026-05-14	10.4000	10.4000	10.4000	10.4000	-1.887%	1	1,457	+32.404%
2026-05-12	10.6000	10.6000	10.6000	10.6000	-9.864%	3	1,458	+29.906%
2026-05-11	11.7600	11.7600	11.7600	11.7600	+2.083%	1	1,458	+17.092%
2026-05-08	11.5200	11.5200	11.5200	11.5200	+3.690%	2	1,455	+19.531%
2026-05-07	11.1100	11.1100	11.1100	11.1100	+0.634%	15	1,454	+23.942%
2026-05-06	10.2500	11.0400	9.3100	11.0400	+71.163%	13	1,454	+24.728%
2026-04-29	7.0500	7.0500	6.4500	6.4500	-1.527%	5	1,461	+113.488%
2026-04-23	6.6400	6.6400	6.5500	6.5500	-15.484%	11	1,460	+110.229%
2026-04-22	7.7500	7.7500	7.7500	7.7500	-3.727%	2	1,451	+77.677%
2026-04-21	7.9000	8.0500	7.9000	8.0500	+38.793%	589	903	+71.056%
2026-04-09	5.9500	6.0000	5.8000	5.8000	+4.505%	330	903	+137.414%
2026-04-02	5.6500	5.6500	5.5500	5.5500	+1.835%	17	559	+148.108%
2026-04-01	5.4000	5.4500	5.4000	5.4500	-1.802%	408	559	+152.661%
2026-03-31	4.9800	5.5500	4.9800	5.5500	+15.625%	2	267	+148.108%
2026-03-30	5.1500	5.1500	4.8000	4.8000	-8.571%	4	268	+186.875%
2026-03-27	5.2500	5.2500	5.2500	5.2500	-2.778%	1	265	+162.286%
2026-03-26	5.4000	5.4000	5.4000	5.4000	-13.183%	10	265	+155.000%
2026-03-25	6.2200	6.2200	6.2200	6.2200	+37.307%	1	265	+121.383%
2026-03-23	4.5300	4.5300	4.5300	4.5300	-5.625%	2	265	+203.974%
2026-03-20	4.8000	4.8000	4.8000	4.8000	-43.262%	16	266	+186.875%
2026-03-19	8.3700	8.4600	8.3700	8.4600	-4.407%	11	277	+62.766%
2026-03-12	8.8500	8.8500	8.8500	8.8500	-3.804%	6	272	+55.593%
2026-03-10	9.2000	9.2000	9.2000	9.2000	-2.646%	2	278	+49.674%
2026-03-04	9.4500	9.4500	9.4500	9.4500	+8.000%	2	278	+45.714%
2026-03-03	8.6000	8.7500	8.6000	8.7500	-13.280%	3	278	+57.371%
2026-02-26	10.0900	10.0900	10.0900	10.0900	+9.674%	1	279	+36.472%
2026-02-24	9.2000	9.2000	9.2000	9.2000	+0.988%	9	279	+49.674%
2026-02-23	9.1100	9.1100	9.1100	9.1100	-0.110%	1	279	+51.153%
2026-02-19	9.1200	9.1200	9.1200	9.1200	+6.047%	1	279	+50.987%
2026-02-17	8.4700	8.6000	8.4700	8.6000	-7.527%	7	279	+60.116%
2026-02-13	9.3000	9.3000	9.3000	9.3000	-5.199%	12	280	+48.065%
2026-02-11	10.5000	10.5000	9.8100	9.8100	-10.818%	4	280	+40.367%
2026-02-06	11.9500	11.9500	11.0000	11.0000	+1.852%	2	276	+25.182%
2026-02-05	10.8000	10.8000	10.8000	10.8000	+5.366%	1	276	+27.500%
2026-02-04	10.8200	10.8200	10.2500	10.2500	+14.910%	2	275	+34.341%
2026-01-30	8.9200	8.9200	8.9200	8.9200	-9.257%	1	276	+54.372%
2026-01-28	9.8300	9.8300	9.8300	9.8300	+10.449%	1	276	+40.081%
2026-01-16	8.9000	8.9000	8.9000	8.9000	+14.691%	3	279	+54.719%
2026-01-13	7.5500	7.7600	7.5500	7.7600	-5.481%	39	279	+77.448%
2026-01-08	8.2100	8.2100	8.2100	8.2100	-2.840%	4	317	+67.722%
2026-01-06	8.4500	8.4500	8.4500	8.4500	-11.239%	1	317	+62.959%
2026-01-05	9.5200	9.5200	9.5200	9.5200	+4.615%	2	320	+44.643%
2026-01-02	9.1000	9.1000	9.1000	9.1000	+8.333%	6	320	+51.319%
2025-12-30	8.3900	8.4000	8.3900	8.4000	-2.326%	69	326	+63.929%
2025-12-29	8.6000	8.6000	8.6000	8.6000	-1.376%	3	307	+60.116%
2025-12-24	8.7200	8.7200	8.7200	8.7200	-8.595%	3	307	+57.913%
2025-12-22	9.5400	9.5400	9.5400	9.5400	+2.581%	1	307	+44.340%
2025-12-19	8.6000	9.3000	8.6000	9.3000	-9.709%	2	306	+48.065%
2025-12-17	10.3000	10.3000	10.3000	10.3000	+4.675%	1	305	+33.689%
2025-12-15	9.8400	9.8400	9.8400	9.8400	-13.684%	1	306	+39.939%
2025-12-12	11.4000	11.4000	11.4000	11.4000	-7.767%	25	305	+20.789%
2025-12-08	12.3700	12.3700	12.3600	12.3600	+1.980%	2	280	+11.408%
2025-12-04	12.1200	12.1200	12.1200	12.1200	+7.352%	2	280	+13.614%
2025-12-03	11.1000	11.2900	11.1000	11.2900	-1.138%	3	280	+21.966%
2025-11-28	11.4200	11.4200	11.4200	11.4200	+2.422%	1	279	+20.578%
2025-11-24	11.1500	11.1500	11.1500	11.1500	+1.456%	1	279	+23.498%
2025-11-21	10.9900	10.9900	10.9900	10.9900	-5.665%	1	280	+25.296%
2025-11-20	11.6500	11.6500	11.6500	11.6500	-2.101%	1	280	+18.197%
2025-11-18	12.2200	12.2200	11.9000	11.9000	-12.884%	2	281	+15.714%
2025-11-14	13.9000	14.0000	13.6600	13.6600	+4.275%	4	280	+0.805%
2025-11-13	14.6000	14.6000	13.1000	13.1000	-15.484%	3	280	+5.115%
2025-11-12	15.6000	15.6000	15.5000	15.5000	-1.274%	2	275	-11.161%
2025-11-11	15.6900	15.7000	15.6900	15.7000	-1.875%	2	275	-12.293%
2025-11-10	16.8500	16.8500	16.0000	16.0000	+5.263%	7	275	-13.938%
2025-11-07	15.7000	15.7000	15.0000	15.2000	-9.470%	3	270	-9.408%
2025-11-06	18.0500	18.0500	16.7900	16.7900	-5.141%	2	270	-17.987%
2025-11-05	19.0000	19.0500	17.7000	17.7000	-29.482%	22	271	-22.203%
2025-11-03	25.1000	25.1000	25.1000	25.1000	+0.722%	1	270	-45.139%
2025-10-30	25.2000	25.2000	24.9200	24.9200	-4.521%	4	270	-44.743%
2025-10-28	26.4000	26.4000	26.1000	26.1000	+8.524%	2	272	-47.241%
2025-10-27	24.1500	24.1500	24.0500	24.0500	+7.848%	2	273	-42.744%
2025-10-24	22.3000	22.3000	22.3000	22.3000	+1.134%	2	273	-38.251%
2025-10-23	22.8000	22.8000	22.0500	22.0500	-8.506%	13	272	-37.551%
2025-10-22	24.1000	24.1000	24.1000	24.1000	-14.539%	1	271	-42.863%
2025-10-16	28.1000	28.2000	28.1000	28.2000	+7.021%	2	271	-51.170%
2025-10-15	26.3500	26.3500	26.3500	26.3500	-3.444%	1	271	-47.742%
2025-10-13	27.7600	27.7600	27.2900	27.2900	-7.019%	5	272	-49.542%
2025-10-10	29.3400	29.3500	29.3400	29.3500	-2.911%	2	277	-53.083%
2025-10-09	30.2300	30.2300	30.2300	30.2300	+1.104%	1	278	-54.449%
2025-10-08	29.9000	29.9000	29.9000	29.9000	+13.905%	11	277	-53.946%
2025-10-07	25.7000	26.2500	25.7000	26.2500	-0.981%	204	277	-47.543%
2025-10-06	26.5000	26.5100	26.0000	26.5100	+15.261%	9	107	-48.057%
2025-10-03	24.8500	24.8500	23.0000	23.0000	-3.564%	17	116	-40.130%
2025-10-02	23.2800	23.8500	23.2800	23.8500	+3.024%	7	124	-42.264%
2025-10-01	21.3800	23.1500	21.3800	23.1500	+15.750%	9	127	-40.518%
2025-09-30	20.0000	20.0000	20.0000	20.0000	+5.597%	1	130	-31.150%
2025-09-29	19.4900	19.4900	18.9400	18.9400	+4.353%	12	131	-27.297%
2025-09-26	18.1000	18.1500	18.1000	18.1500	-5.222%	7	133	-24.132%
2025-09-23	19.3000	19.3000	19.1500	19.1500	-0.931%	2	132	-28.094%
2025-09-22	19.3300	19.3300	19.3300	19.3300	+2.601%	5	134	-28.764%
2025-09-19	18.2500	18.8400	18.2500	18.8400	-0.842%	3	134	-26.911%
2025-09-18	18.4500	19.0000	18.4500	19.0000	+5.556%	8	134	-27.526%
2025-09-17	18.0000	18.0000	18.0000	18.0000	+1.124%	1	135	-23.500%
2025-09-16	18.0000	18.0000	17.8000	17.8000	-0.559%	11	136	-22.640%
2025-09-12	18.1900	18.1900	17.9000	17.9000	+3.768%	11	136	-23.073%
2025-09-11	17.1000	17.2500	17.0000	17.2500	+2.985%	9	125	-20.174%
2025-09-10	16.8500	17.9500	16.7500	16.7500	+5.678%	22	126	-17.791%
2025-09-09	14.1500	15.9500	14.1500	15.8500	+12.014%	21	140	-13.123%
2025-09-08	14.1500	14.1500	14.1500	14.1500	+1.288%	2	141	-2.686%
2025-09-05	14.6000	15.0000	13.8900	13.9700	-2.308%	11	143	-1.432%
2025-09-04	14.2800	14.3000	14.1500	14.3000	+1.060%	5	138	-3.706%
2025-09-03	15.0600	15.0600	14.1500	14.1500	-2.008%	6	140	-2.686%
2025-09-02	14.6500	14.8000	14.1000	14.4400	-6.839%	47	145	-4.640%
2025-08-29	16.2000	16.2000	15.4000	15.5000	-9.091%	34	150	-11.161%
2025-08-28	17.5500	17.5500	17.0000	17.0500	-2.571%	10	150	-19.238%
2025-08-27	17.5000	17.5000	17.5000	17.5000	+0.865%	4	150	-21.314%
2025-08-26	17.3500	17.3500	17.3500	17.3500	-2.856%	2	148	-20.634%
2025-08-25	17.8600	17.8600	17.8600	17.8600	+3.717%	2	148	-22.900%
2025-08-22	16.9000	17.4000	16.8500	17.2200	+7.290%	25	148	-20.035%
2025-08-21	16.4000	16.5800	15.4500	16.0500	-1.955%	6	144	-14.206%
2025-08-20	16.5200	16.5200	16.0000	16.3700	-6.457%	23	141	-15.883%
2025-08-19	18.3000	18.3000	17.5000	17.5000	-8.854%	2	143	-21.314%
2025-08-18	19.2000	19.2000	19.2000	19.2000	+4.348%	2	144	-28.281%
2025-08-15	18.9000	18.9000	18.1000	18.4000	-3.916%	207	142	-25.163%
2025-08-13	18.5100	19.3500	18.4200	19.1500	-3.038%	4	58	-28.094%
2025-08-12	19.3000	19.7500	19.2000	19.7500	+3.947%	8	56	-30.278%
2025-08-11	18.7400	19.9000	18.7400	19.0000	+2.536%	6	50	-27.526%
2025-08-08	20.4000	20.4000	18.5200	18.5300	-9.830%	20	52	-25.688%
2025-08-07	21.4000	21.4000	20.5000	20.5500	-4.640%	12	45	-32.993%
2025-08-06	20.2000	21.5500	19.0000	21.5500	-30.304%	22	45	-36.102%
2025-08-04	30.9200	30.9200	30.9200	30.9200	+0.227%	4	29	-55.466%
2025-07-31	30.8500	30.8500	30.8500	30.8500	-7.690%	1	27	-55.365%
2025-07-30	33.4200	33.4200	33.4200	33.4200	+9.538%	11	27	-58.797%
2025-07-28	29.2500	30.5100	27.1100	30.5100	+16.762%	16	23	-54.867%
2025-07-25	25.7500	26.1300	25.7500	26.1300	+4.145%	2	14	-47.302%
2025-07-23	25.0900	25.0900	25.0900	25.0900	+4.542%	2	12	-45.118%
2025-07-22	24.0000	24.0000	24.0000	24.0000	-10.615%	1	11	-42.625%
2025-07-18	26.8500	26.8500	26.8500	26.8500	-0.037%	1	11	-48.715%
2025-07-17	26.8600	26.8600	26.8600	26.8600	+0.599%	2	10	-48.734%
2025-07-16	27.0000	27.0000	26.7000	26.7000	-6.480%	3	12	-48.427%
2025-07-15	28.0000	28.5500	26.8300	28.5500	+13.564%	7	9	-51.769%
2025-07-11	25.1400	25.1400	25.1400	25.1400	+1.658%	1	7	-45.227%
2025-07-02	24.5000	24.7300	24.5000	24.7300	0.000%	6	6	-44.319%