Dark

SMCI20271217C47
SMCI Dec 17 2027 47.00 Call (SMCI271217C00047000)
option OPRA

Inactive

Sep 9, 2026

12.06-7.586%(-0.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	12.0600	12.0600	12.0600	12.0600	-7.586%	1	978	0.000%
2026-09-08	13.0500	13.0500	13.0500	13.0500	+2.756%	30	979	-7.586%
2026-09-04	12.0000	12.7000	12.0000	12.7000	+11.894%	6	944	-5.039%
2026-08-21	11.3500	11.3500	11.3500	11.3500	+1.159%	4	944	+6.256%
2026-08-18	11.3000	11.3100	11.2200	11.2200	-8.557%	4	944	+7.487%
2026-08-17	12.5000	12.5000	12.2700	12.2700	-10.438%	154	947	-1.711%
2026-08-14	13.7000	13.7000	13.7000	13.7000	-7.119%	1	1,019	-11.971%
2026-08-13	13.5000	14.7500	13.5000	14.7500	+18.000%	15	1,019	-18.237%
2026-08-12	11.0500	12.5000	11.0500	12.5000	+33.690%	21	1,030	-3.520%
2026-08-05	9.3500	9.3500	9.3500	9.3500	+1.410%	5	1,046	+28.984%
2026-08-04	8.5500	9.2200	8.5500	9.2200	+22.933%	16	1,041	+30.803%
2026-07-31	7.5500	7.5500	7.5000	7.5000	+1.351%	22	1,026	+60.800%
2026-07-29	7.4000	7.4000	7.4000	7.4000	-20.000%	30	1,007	+62.973%
2026-07-22	10.0000	10.0000	9.2500	9.2500	+60.870%	3	977	+30.378%
2026-07-20	5.7500	5.7500	5.7500	5.7500	+2.679%	2	977	+109.739%
2026-07-17	5.6000	5.6000	5.6000	5.6000	-23.810%	25	977	+115.357%
2026-07-13	7.5800	8.8000	7.2000	7.3500	+5.000%	22	952	+64.082%
2026-07-07	7.0000	7.0000	7.0000	7.0000	-12.827%	5	931	+72.286%
2026-07-02	8.1000	8.1000	8.0300	8.0300	+2.949%	2	931	+50.187%
2026-07-01	7.8300	7.8300	7.8000	7.8000	-11.364%	2	931	+54.615%
2026-06-30	8.9000	8.9000	8.8000	8.8000	+8.108%	26	931	+37.045%
2026-06-29	8.2000	8.2000	8.1400	8.1400	-17.778%	4	906	+48.157%
2026-06-25	9.9000	9.9000	9.9000	9.9000	-4.348%	2	903	+21.818%
2026-06-23	11.4500	11.4500	10.3500	10.3500	-17.200%	9	901	+16.522%
2026-06-22	12.3500	12.5000	12.3000	12.5000	+33.690%	20	906	-3.520%
2026-06-18	9.0000	9.4000	9.0000	9.3500	+19.872%	53	868	+28.984%
2026-06-17	8.5500	8.5500	7.8000	7.8000	-11.060%	3	868	+54.615%
2026-06-16	8.7700	8.7700	8.7700	8.7700	+3.176%	1	868	+37.514%
2026-06-11	8.9000	8.9000	8.5000	8.5000	-16.667%	6	868	+41.882%
2026-06-10	12.5000	12.5000	10.2000	10.2000	-29.216%	38	862	+18.235%
2026-06-09	14.4100	14.4100	14.4100	14.4100	-11.049%	1	883	-16.308%
2026-06-05	16.2700	16.2700	16.0000	16.2000	-20.588%	4	883	-25.556%
2026-06-04	19.0800	20.4000	19.0800	20.4000	+3.396%	60	885	-40.882%
2026-06-03	20.3000	20.3000	19.6000	19.7300	-13.465%	113	934	-38.875%
2026-06-02	22.7000	22.8000	21.7500	22.8000	+9.091%	6	864	-47.105%
2026-06-01	20.0000	20.9000	20.0000	20.9000	+6.633%	3	866	-42.297%
2026-05-29	20.0000	20.8000	19.2000	19.6000	+21.437%	89	864	-38.469%
2026-05-28	15.3600	16.8000	15.3600	16.1400	+51.265%	9	799	-25.279%
2026-05-22	10.6700	10.6700	10.6700	10.6700	+24.070%	1	801	+13.027%
2026-05-15	8.6000	8.6000	8.6000	8.6000	-7.027%	7	800	+40.233%
2026-05-14	10.0000	10.0000	9.2500	9.2500	+0.543%	2	800	+30.378%
2026-05-13	9.2000	9.2000	9.2000	9.2000	-8.000%	1	800	+31.087%
2026-05-12	10.0000	10.0000	10.0000	10.0000	+5.263%	1	800	+20.600%
2026-05-07	9.5000	9.5000	9.5000	9.5000	+2.151%	1	800	+26.947%
2026-05-06	8.8300	9.3000	8.8300	9.3000	+32.857%	3	801	+29.677%
2026-04-21	7.0000	7.0000	7.0000	7.0000	+11.288%	3	803	+72.286%
2026-04-14	6.3500	6.3500	6.2900	6.2900	+8.448%	2	803	+91.733%
2026-04-13	5.7500	5.8500	5.7500	5.8000	+4.317%	565	802	+107.931%
2026-04-10	5.5700	5.6500	5.5600	5.5600	+4.315%	7	254	+116.906%
2026-04-08	5.4000	5.4000	5.2600	5.3300	+7.677%	17	254	+126.266%
2026-04-07	4.9500	4.9500	4.9500	4.9500	-1.394%	66	250	+143.636%
2026-04-06	5.0200	5.0200	5.0200	5.0200	+2.033%	1	221	+140.239%
2026-03-31	4.9200	4.9200	4.9200	4.9200	+5.806%	3	221	+145.122%
2026-03-30	4.6500	4.6500	4.6500	4.6500	-1.064%	1	221	+159.355%
2026-03-27	4.7100	4.7100	4.6000	4.7000	-10.646%	12	222	+156.596%
2026-03-26	5.2600	5.2600	5.2600	5.2600	+13.118%	1	228	+129.278%
2026-03-23	4.2500	4.6500	4.2500	4.6500	+12.048%	5	228	+159.355%
2026-03-20	4.5600	4.5600	4.1000	4.1500	-44.667%	61	223	+190.602%
2026-03-18	7.5000	7.5000	7.5000	7.5000	-12.791%	6	191	+60.800%
2026-03-06	8.6000	8.6000	8.6000	8.6000	+1.176%	5	191	+40.233%
2026-02-23	8.5000	8.5000	8.5000	8.5000	+0.236%	2	191	+41.882%
2026-02-19	8.4800	8.4800	8.4800	8.4800	+6.000%	1	191	+42.217%
2026-02-13	8.0000	8.0000	8.0000	8.0000	-13.232%	1	192	+50.750%
2026-02-11	9.9100	9.9100	9.2200	9.2200	-6.014%	10	192	+30.803%
2026-02-10	9.8200	9.8200	9.8100	9.8100	-2.871%	2	193	+22.936%
2026-02-09	10.1000	10.1000	10.1000	10.1000	+23.775%	1	192	+19.406%
2026-02-05	8.3200	8.3200	8.1600	8.1600	-18.644%	12	191	+47.794%
2026-02-04	10.8200	10.8200	10.0300	10.0300	+31.974%	4	191	+20.239%
2026-02-03	7.8000	7.8000	7.6000	7.6000	-6.748%	11	192	+58.684%
2026-01-30	8.1500	8.1500	8.1500	8.1500	-4.901%	1	203	+47.975%
2026-01-27	8.1300	8.5700	8.1300	8.5700	-3.708%	4	203	+40.723%
2026-01-21	8.9000	8.9000	8.9000	8.9000	-6.019%	1	202	+35.506%
2026-01-16	9.4700	9.4700	9.4700	9.4700	+34.900%	3	202	+27.350%
2026-01-14	7.0200	7.0200	7.0200	7.0200	-12.250%	10	202	+71.795%
2026-01-12	8.0000	8.0000	8.0000	8.0000	+5.820%	1	192	+50.750%
2026-01-08	7.8200	7.8200	7.5600	7.5600	-6.087%	3	192	+59.524%
2026-01-07	8.0500	8.0500	8.0500	8.0500	+0.877%	1	194	+49.814%
2026-01-06	7.9800	7.9800	7.9800	7.9800	+9.315%	1	194	+51.128%
2025-12-31	7.3800	7.3800	7.3000	7.3000	-2.926%	3	193	+65.205%
2025-12-30	7.6500	7.7800	7.5200	7.5200	-4.204%	24	193	+60.372%
2025-12-29	7.8700	7.8700	7.8500	7.8500	-2.120%	2	194	+53.631%
2025-12-24	8.0200	8.0200	8.0200	8.0200	-2.906%	3	194	+50.374%
2025-12-22	8.6000	8.6000	8.2500	8.2600	-1.078%	12	194	+46.005%
2025-12-19	8.1900	8.3500	8.1900	8.3500	+3.086%	2	194	+44.431%
2025-12-18	8.1000	8.1000	8.1000	8.1000	-4.142%	2	193	+48.889%
2025-12-17	9.0200	9.0200	8.4500	8.4500	-10.771%	2	193	+42.722%
2025-12-15	9.5700	9.5700	9.4700	9.4700	-2.371%	2	193	+27.350%
2025-12-12	10.0500	10.0500	9.7000	9.7000	-11.416%	3	194	+24.330%
2025-12-09	10.9500	10.9500	10.9500	10.9500	-2.232%	1	195	+10.137%
2025-12-08	11.2000	11.2000	11.2000	11.2000	+9.162%	8	195	+7.679%
2025-12-01	10.2600	10.2600	10.2600	10.2600	-3.208%	1	195	+17.544%
2025-11-28	10.2400	10.6000	10.2400	10.6000	+6.000%	2	195	+13.774%
2025-11-25	10.0000	10.0000	10.0000	10.0000	-4.762%	1	193	+20.600%
2025-11-24	10.0700	10.5000	10.0700	10.5000	-6.667%	2	193	+14.857%
2025-11-17	12.0000	12.2000	11.2500	11.2500	-13.462%	9	193	+7.200%
2025-11-14	12.7000	13.0000	12.7000	13.0000	+9.983%	9	187	-7.231%
2025-11-13	11.8700	11.8700	11.8200	11.8200	-21.305%	2	187	+2.030%
2025-11-10	15.0500	15.0500	15.0200	15.0200	-13.179%	3	186	-19.707%
2025-11-05	18.1000	18.1000	17.3000	17.3000	-19.535%	17	183	-30.289%
2025-11-04	21.0000	21.5000	21.0000	21.5000	-11.632%	2	179	-43.907%
2025-10-31	24.3300	24.3300	24.3300	24.3300	+17.253%	10	177	-50.432%
2025-10-24	21.9400	21.9400	20.7500	20.7500	+3.491%	7	167	-41.880%
2025-10-23	21.7400	22.2000	19.6000	20.0500	-19.800%	18	164	-39.850%
2025-10-15	25.0000	25.0000	25.0000	25.0000	-2.076%	3	163	-51.760%
2025-10-14	25.5300	25.5300	25.5300	25.5300	+1.551%	1	163	-52.761%
2025-10-13	25.1400	25.1400	25.1400	25.1400	-3.567%	5	164	-52.029%
2025-10-10	25.3500	26.4000	25.3500	26.0700	-7.224%	3	164	-53.740%
2025-10-09	27.3000	28.1000	27.3000	28.1000	+2.182%	12	164	-57.082%
2025-10-08	27.5000	27.5000	27.5000	27.5000	+10.000%	7	175	-56.145%
2025-10-07	25.0000	25.0000	25.0000	25.0000	+2.585%	1	182	-51.760%
2025-10-06	24.7000	25.2000	24.3700	24.3700	+9.775%	13	182	-50.513%
2025-10-03	22.2000	22.2000	22.2000	22.2000	-1.333%	1	187	-45.676%
2025-10-02	22.4800	22.5000	22.4800	22.5000	+5.140%	2	187	-46.400%
2025-10-01	20.6000	21.4000	20.6000	21.4000	+13.228%	5	188	-43.645%
2025-09-30	19.0000	19.0000	18.9000	18.9000	+9.249%	4	189	-36.190%
2025-09-26	17.3000	17.3000	17.3000	17.3000	-4.102%	10	189	-30.289%
2025-09-24	18.1000	18.1000	18.0400	18.0400	+1.348%	3	199	-33.149%
2025-09-23	18.0900	18.4800	17.8000	17.8000	-2.198%	4	199	-32.247%
2025-09-22	17.8000	19.2500	17.8000	18.2000	+5.999%	15	198	-33.736%
2025-09-19	17.4500	17.4500	17.1700	17.1700	+0.645%	2	206	-29.761%
2025-09-18	16.8000	17.0600	16.8000	17.0600	+4.343%	3	208	-29.308%
2025-09-17	16.7100	16.7100	16.3500	16.3500	+0.430%	2	209	-26.239%
2025-09-16	16.4500	16.4500	16.2800	16.2800	-3.555%	3	208	-25.921%
2025-09-15	16.6500	17.0000	16.6500	16.8800	+2.614%	34	210	-28.555%
2025-09-12	16.5000	16.9000	16.4500	16.4500	+5.788%	17	217	-26.687%
2025-09-11	15.8000	15.8000	15.5500	15.5500	+0.323%	10	201	-22.444%
2025-09-10	15.9000	17.5500	15.5000	15.5000	+7.415%	4	191	-22.194%
2025-09-09	13.2200	14.4300	13.2200	14.4300	+12.296%	9	189	-16.424%
2025-09-08	13.1300	13.1300	12.8500	12.8500	+0.626%	4	194	-6.148%
2025-09-05	12.6300	12.7700	12.6300	12.7700	-0.234%	4	196	-5.560%
2025-09-04	12.8000	12.8000	12.8000	12.8000	-2.290%	1	196	-5.781%
2025-09-03	13.4500	13.4500	13.1000	13.1000	+1.315%	6	195	-7.939%
2025-09-02	13.2500	13.2900	12.9000	12.9300	-8.622%	22	199	-6.729%
2025-08-29	14.3800	14.6000	14.1000	14.1500	-10.159%	87	107	-14.770%
2025-08-28	15.7500	15.7500	15.7500	15.7500	-1.068%	1	107	-23.429%
2025-08-27	15.9200	15.9200	15.9200	15.9200	-0.251%	1	107	-24.246%
2025-08-25	15.9600	15.9600	15.9600	15.9600	+3.569%	2	107	-24.436%
2025-08-21	15.4100	15.4100	15.4100	15.4100	+2.324%	1	107	-21.739%
2025-08-20	14.7000	15.0600	14.6500	15.0600	-5.875%	16	107	-19.920%
2025-08-19	17.1600	17.1600	16.0000	16.0000	-9.859%	12	116	-24.625%
2025-08-18	17.3400	17.7500	17.3400	17.7500	+2.779%	5	107	-32.056%
2025-08-15	17.0200	17.2700	16.7000	17.2700	+0.700%	8	108	-30.168%
2025-08-14	17.0300	17.1500	17.0000	17.1500	-3.922%	7	101	-29.679%
2025-08-13	17.8000	17.9400	17.6500	17.8500	-1.815%	36	97	-32.437%
2025-08-12	18.0600	18.2900	18.0600	18.1800	+1.000%	5	119	-33.663%
2025-08-11	17.9000	18.4000	17.9000	18.0000	+4.408%	18	117	-33.000%
2025-08-08	18.5700	18.5700	17.2000	17.2400	-9.359%	14	105	-30.046%
2025-08-07	20.5000	20.5800	19.0000	19.0200	+1.929%	17	96	-36.593%
2025-08-06	19.8000	20.6000	17.9000	18.6600	-30.889%	86	80	-35.370%
2025-08-01	27.0000	27.0000	27.0000	27.0000	-12.903%	1	41	-55.333%
2025-07-31	31.0000	31.0000	31.0000	31.0000	-0.895%	1	42	-61.097%
2025-07-30	31.5500	31.5500	31.2800	31.2800	+6.940%	9	42	-61.445%
2025-07-29	29.2500	29.2500	29.2500	29.2500	-0.375%	1	37	-58.769%
2025-07-28	30.0000	30.0000	29.1000	29.3600	+18.626%	8	36	-58.924%
2025-07-25	25.2500	25.2500	24.7500	24.7500	+4.651%	10	32	-51.273%
2025-07-24	23.6500	23.6500	23.6500	23.6500	+1.068%	1	42	-49.006%
2025-07-23	23.4000	23.4000	23.4000	23.4000	+5.882%	1	41	-48.462%
2025-07-22	22.0000	22.6000	21.9000	22.1000	-10.995%	23	41	-45.430%
2025-07-21	24.8300	24.8300	24.8300	24.8300	-0.680%	1	42	-51.430%
2025-07-18	25.0000	25.0000	25.0000	25.0000	-2.913%	1	41	-51.760%
2025-07-17	25.7900	25.7900	25.3000	25.7500	-4.097%	12	42	-53.165%
2025-07-15	24.9500	26.8500	24.9500	26.8500	+10.950%	10	40	-55.084%
2025-07-14	23.4500	24.2000	23.4500	24.2000	+0.833%	6	41	-50.165%
2025-07-11	23.6200	24.0000	23.6200	24.0000	-0.744%	2	36	-49.750%
2025-07-09	23.5500	24.1800	23.5500	24.1800	+1.597%	21	34	-50.124%
2025-07-08	24.1000	24.1000	23.8000	23.8000	+3.478%	5	32	-49.328%
2025-07-07	23.0000	23.0000	23.0000	23.0000	-2.625%	1	28	-47.565%
2025-07-03	23.6200	23.6200	23.6200	23.6200	-0.589%	2	30	-48.942%
2025-07-02	23.6000	23.7600	23.6000	23.7600	+0.593%	15	30	-49.242%
2025-07-01	23.6200	23.6200	23.6200	23.6200	-5.746%	1	16	-48.942%
2025-06-30	23.7500	25.0600	23.7500	25.0600	+11.378%	9	16	-51.875%
2025-06-27	24.0000	24.0000	22.5000	22.5000	-9.091%	10	14	-46.400%
2025-06-26	22.5200	24.7500	22.5200	24.7500	0.000%	17	0	-51.273%