Dark

SMCI20271217C65
SMCI Dec 17 2027 65.00 Call (SMCI271217C00065000)
option OPRA

EOD

Sep 16, 2026

6.78-9.600%(-0.72)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	6.7800	6.7800	6.7800	6.7800	-9.600%	4	2,422	0.000%
2026-09-14	7.5000	7.5000	7.5000	7.5000	-10.820%	9	2,422	-9.600%
2026-09-11	8.4100	8.4100	8.4100	8.4100	+4.472%	1	2,427	-19.382%
2026-09-10	8.0500	8.0500	8.0500	8.0500	-3.593%	2	2,428	-15.776%
2026-09-09	8.5700	8.5700	8.3500	8.3500	+4.375%	15	2,426	-18.802%
2026-09-03	8.0000	8.0000	8.0000	8.0000	+16.110%	5	2,436	-15.250%
2026-09-02	6.8900	6.8900	6.8900	6.8900	-12.229%	1	2,436	-1.597%
2026-08-28	8.1300	8.1300	7.8500	7.8500	-5.422%	10	2,436	-13.631%
2026-08-26	8.4000	8.4000	8.3000	8.3000	+18.571%	3	2,428	-18.313%
2026-08-24	7.0000	7.0000	7.0000	7.0000	-15.152%	1	2,429	-3.143%
2026-08-20	8.2500	8.2500	8.2500	8.2500	-12.234%	3	2,428	-17.818%
2026-08-14	10.0000	10.0000	9.4000	9.4000	-12.150%	23	2,428	-27.872%
2026-08-13	9.9500	10.7000	9.9500	10.7000	+33.750%	4	2,450	-36.636%
2026-08-12	7.9700	8.2500	7.8500	8.0000	+21.212%	35	2,450	-15.250%
2026-08-06	6.6000	6.6000	6.6000	6.6000	-0.151%	2	2,435	+2.727%
2026-08-05	6.6100	6.6100	6.6100	6.6100	+0.609%	1	2,435	+2.572%
2026-08-04	6.3300	7.0000	6.3300	6.5700	+46.000%	4	2,435	+3.196%
2026-07-29	4.7500	4.7500	4.5000	4.5000	-10.000%	3	2,435	+50.667%
2026-07-28	5.0000	5.0000	5.0000	5.0000	-27.007%	10	2,433	+35.600%
2026-07-23	6.8500	6.8500	6.8500	6.8500	-2.143%	1	2,433	-1.022%
2026-07-22	6.5000	7.0000	6.5000	7.0000	+60.183%	9	2,432	-3.143%
2026-07-21	4.3700	4.3700	4.3700	4.3700	+12.920%	1	2,432	+55.149%
2026-07-20	3.8700	3.8700	3.8700	3.8700	-6.068%	1	2,431	+75.194%
2026-07-17	4.0000	4.1200	4.0000	4.1200	-1.905%	51	2,430	+64.563%
2026-07-16	4.6000	4.6000	4.2000	4.2000	-23.636%	2	2,429	+61.429%
2026-07-13	5.5000	5.5000	5.5000	5.5000	+12.245%	1	2,430	+23.273%
2026-07-07	4.8100	5.2000	4.8100	4.9000	-8.411%	24	2,430	+38.367%
2026-07-06	5.4000	5.4000	5.3000	5.3500	-5.644%	3	2,409	+26.729%
2026-07-01	6.2500	6.2500	5.5200	5.6700	-6.126%	220	2,407	+19.577%
2026-06-30	6.2300	6.7500	6.0400	6.0400	+1.513%	66	2,409	+12.252%
2026-06-29	5.9500	5.9500	5.9400	5.9500	-11.458%	82	2,451	+13.950%
2026-06-26	6.7200	6.7200	6.7200	6.7200	-9.312%	20	2,462	+0.893%
2026-06-25	7.4100	7.4100	7.4100	7.4100	-12.308%	5	2,482	-8.502%
2026-06-23	7.8200	8.4500	7.8200	8.4500	-14.646%	2	2,487	-19.763%
2026-06-22	8.1800	9.9000	8.1800	9.9000	+47.761%	2	2,487	-31.515%
2026-06-18	6.3000	6.8500	6.3000	6.7000	+19.643%	278	2,221	+1.194%
2026-06-17	6.0500	6.0500	5.6000	5.6000	-0.885%	15	2,221	+21.071%
2026-06-16	5.6500	5.6500	5.6500	5.6500	-16.296%	5	2,221	+20.000%
2026-06-12	6.6400	7.6000	6.6400	6.7500	-9.639%	9	2,219	+0.444%
2026-06-10	8.8500	8.8500	7.3900	7.4700	-31.342%	14	2,219	-9.237%
2026-06-09	11.5000	11.5000	10.8800	10.8800	-18.563%	6	2,219	-37.684%
2026-06-08	12.6000	13.8800	12.6000	13.3600	+15.471%	134	2,219	-49.251%
2026-06-05	13.4800	13.4800	11.5700	11.5700	-24.131%	222	2,218	-41.400%
2026-06-04	14.3500	15.2500	14.3500	15.2500	+2.418%	2	2,217	-55.541%
2026-06-03	16.2400	16.6500	14.8900	14.8900	-12.924%	204	2,217	-54.466%
2026-06-02	18.0000	18.0000	16.7800	17.1000	+5.556%	22	2,115	-60.351%
2026-06-01	15.0200	16.2000	15.0200	16.2000	+9.312%	98	2,111	-58.148%
2026-05-29	15.6900	16.2200	13.7100	14.8200	+31.150%	182	2,091	-54.251%
2026-05-28	9.5800	12.8500	9.5800	11.3000	+27.109%	46	1,973	-40.000%
2026-05-27	9.4000	9.4000	8.8900	8.8900	+1.600%	11	1,977	-23.735%
2026-05-26	8.7500	8.7500	8.7500	8.7500	+32.979%	2	1,988	-22.514%
2026-05-20	6.5000	6.8000	6.3100	6.5800	+20.734%	61	1,988	+3.040%
2026-05-18	5.4500	5.4500	5.4500	5.4500	-22.143%	1	1,929	+24.404%
2026-05-14	7.7000	7.7000	5.6000	7.0000	+3.704%	9	1,929	-3.143%
2026-05-11	6.9300	6.9300	6.7500	6.7500	+3.846%	2	1,927	+0.444%
2026-05-07	6.6900	7.0600	6.5000	6.5000	-7.143%	167	1,928	+4.308%
2026-05-06	6.0100	7.0000	6.0100	7.0000	+52.174%	6	1,761	-3.143%
2026-05-04	4.6000	4.6000	4.6000	4.6000	-1.499%	25	1,758	+47.391%
2026-05-01	4.6700	4.6700	4.6700	4.6700	+4.474%	5	1,783	+45.182%
2026-04-20	4.3400	4.4700	4.3400	4.4700	+12.030%	161	1,783	+51.678%
2026-04-15	3.9900	3.9900	3.9900	3.9900	-2.683%	1	1,583	+69.925%
2026-04-14	4.0000	4.1000	4.0000	4.1000	+17.479%	2	1,583	+65.366%
2026-04-13	3.4900	3.4900	3.4900	3.4900	-3.056%	1	1,582	+94.269%
2026-04-10	3.6000	3.6000	3.6000	3.6000	+3.152%	5	1,582	+88.333%
2026-04-06	3.4900	3.4900	3.4900	3.4900	+10.794%	1	1,577	+94.269%
2026-03-27	3.2500	3.2500	3.1500	3.1500	-7.625%	4	1,576	+115.238%
2026-03-26	3.5000	3.5000	3.4100	3.4100	-10.263%	2	1,577	+98.827%
2026-03-25	3.8000	3.8000	3.8000	3.8000	+21.019%	1	1,576	+78.421%
2026-03-23	3.0700	3.1400	3.0700	3.1400	+12.143%	2	1,577	+115.924%
2026-03-20	3.2500	3.2500	2.8000	2.8000	-39.130%	11	1,577	+142.143%
2026-03-19	4.9500	4.9500	4.6000	4.6000	-8.000%	2	1,585	+47.391%
2026-03-18	5.0000	5.0000	5.0000	5.0000	-7.407%	1	1,584	+35.600%
2026-03-12	5.4000	5.4000	5.4000	5.4000	-5.263%	1	1,583	+25.556%
2026-03-11	5.7000	5.7000	5.7000	5.7000	-2.564%	1	1,583	+18.947%
2026-02-27	5.8500	5.8500	5.8500	5.8500	-2.500%	1	1,583	+15.897%
2026-02-20	6.0000	6.0000	6.0000	6.0000	+5.263%	1	1,584	+13.000%
2026-02-13	5.7000	5.7000	5.7000	5.7000	0.000%	38	1,622	+18.947%
2026-02-12	5.7000	5.7000	5.7000	5.7000	-12.037%	4	1,622	+18.947%
2026-02-11	6.4800	6.4800	6.4800	6.4800	-10.000%	3	1,622	+4.630%
2026-02-06	6.3500	7.2000	6.3500	7.2000	+20.000%	9	1,622	-5.833%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-17.469%	5	1,613	+13.000%
2026-02-04	6.5000	7.5000	6.5000	7.2700	+37.689%	30	1,618	-6.740%
2026-02-03	5.7000	5.7000	5.2800	5.2800	-10.811%	6	1,596	+28.409%
2026-02-02	5.9200	5.9200	5.9200	5.9200	-6.032%	2	1,600	+14.527%
2026-01-28	6.3000	6.3000	6.3000	6.3000	+6.780%	5	1,600	+7.619%
2026-01-27	5.9000	5.9000	5.9000	5.9000	-14.493%	1	1,600	+14.915%
2026-01-22	6.9000	6.9000	6.9000	6.9000	+11.290%	1	1,600	-1.739%
2026-01-21	6.2000	6.2000	6.2000	6.2000	+1.307%	42	1,599	+9.355%
2026-01-16	5.4000	6.1200	5.4000	6.1200	+26.708%	2	1,558	+10.784%
2026-01-14	4.8500	4.8500	4.8300	4.8300	+0.207%	95	1,558	+40.373%
2026-01-13	4.8500	4.8500	4.8200	4.8200	-7.486%	6	1,558	+40.664%
2026-01-08	5.2500	5.2500	5.2100	5.2100	-5.273%	20	1,562	+30.134%
2026-01-06	5.5200	5.5200	5.3400	5.5000	-1.786%	25	1,570	+23.273%
2026-01-05	5.6700	5.6900	5.6000	5.6000	+10.891%	7	1,550	+21.071%
2025-12-31	5.0500	5.0500	5.0500	5.0500	-4.717%	1	1,550	+34.257%
2025-12-30	5.3000	5.3000	5.2500	5.3000	-7.826%	11	1,550	+27.925%
2025-12-29	5.3700	5.7500	5.3700	5.7500	+6.481%	2	1,549	+17.913%
2025-12-26	5.4300	5.4300	5.4000	5.4000	-2.703%	11	1,549	+25.556%
2025-12-23	5.5000	5.5500	5.5000	5.5500	-3.979%	11	1,550	+22.162%
2025-12-22	5.9500	5.9500	5.7700	5.7800	+1.404%	94	1,550	+17.301%
2025-12-19	5.7000	5.7000	5.7000	5.7000	0.000%	1	1,550	+18.947%
2025-12-17	5.7900	5.7900	5.7000	5.7000	-15.556%	9	1,549	+18.947%
2025-12-12	7.1200	7.1200	6.7500	6.7500	-11.417%	8	1,547	+0.444%
2025-12-11	7.3800	7.8400	7.3800	7.6200	-3.544%	15	1,545	-11.024%
2025-12-10	7.9000	7.9000	7.9000	7.9000	-3.067%	5	1,546	-14.177%
2025-12-08	8.1500	8.1500	8.1500	8.1500	+10.734%	1	1,541	-16.810%
2025-12-02	7.3500	7.3600	7.3500	7.3600	-0.942%	2	1,542	-7.880%
2025-12-01	7.4300	7.4300	7.4300	7.4300	+0.135%	1	1,542	-8.748%
2025-11-24	7.5000	7.5000	7.1500	7.4200	+6.000%	33	1,541	-8.625%
2025-11-21	7.0600	7.0600	7.0000	7.0000	-1.408%	17	1,545	-3.143%
2025-11-20	7.4800	7.4800	7.1000	7.1000	-21.111%	16	1,530	-4.507%
2025-11-18	8.1200	9.0000	8.1200	9.0000	+9.756%	16	1,514	-24.667%
2025-11-17	8.6000	8.7200	8.2000	8.2000	-10.966%	29	1,520	-17.317%
2025-11-14	9.4000	9.4000	9.2100	9.2100	+5.257%	50	1,519	-26.384%
2025-11-13	9.5000	9.5000	8.6800	8.7500	-12.935%	35	1,513	-22.514%
2025-11-12	10.0500	10.0500	10.0500	10.0500	-3.365%	17	1,528	-32.537%
2025-11-11	10.3300	10.4000	10.2000	10.4000	-9.170%	31	1,511	-34.808%
2025-11-10	11.9500	11.9500	11.4500	11.4500	+10.628%	3	1,496	-40.786%
2025-11-07	10.5000	10.5000	10.3000	10.3500	-14.108%	23	1,499	-34.493%
2025-11-06	12.0500	12.0500	12.0500	12.0500	-5.490%	1	1,482	-43.734%
2025-11-05	13.0000	13.0000	12.7000	12.7500	-18.790%	14	1,482	-46.824%
2025-11-04	15.9000	15.9000	15.7000	15.7000	-11.249%	17	1,474	-56.815%
2025-10-31	18.0000	18.0000	17.6900	17.6900	-2.265%	2	1,482	-61.673%
2025-10-30	18.1000	18.1000	18.1000	18.1000	-2.949%	6	1,481	-62.541%
2025-10-28	18.3500	18.9100	18.2000	18.6500	+10.355%	32	1,481	-63.646%
2025-10-27	16.5000	17.4000	16.5000	16.9000	+5.956%	10	1,494	-59.882%
2025-10-24	16.1000	16.1000	15.9500	15.9500	+4.112%	22	1,494	-57.492%
2025-10-23	17.8000	17.8000	15.2500	15.3200	-15.359%	43	1,473	-55.744%
2025-10-22	18.0000	18.1000	17.4600	18.1000	-7.888%	8	1,459	-62.541%
2025-10-21	19.7000	19.7900	19.4500	19.6500	-1.995%	7	1,455	-65.496%
2025-10-20	19.5000	20.5000	19.5000	20.0500	+11.389%	16	1,450	-66.185%
2025-10-17	18.0000	18.0000	18.0000	18.0000	-11.765%	1	1,442	-62.333%
2025-10-16	20.4000	20.4000	20.4000	20.4000	+6.806%	5	1,441	-66.765%
2025-10-15	19.1500	19.1500	19.1000	19.1000	-4.020%	2	1,436	-64.503%
2025-10-13	20.0400	20.0400	19.9000	19.9000	-1.728%	6	1,437	-65.930%
2025-10-10	20.0000	20.4000	20.0000	20.2500	-8.784%	66	1,432	-66.519%
2025-10-09	21.9700	22.2000	21.9000	22.2000	+2.540%	4	1,437	-69.459%
2025-10-08	19.8500	21.6500	19.8500	21.6500	+14.550%	18	1,433	-68.684%
2025-10-07	20.8500	20.8500	18.9000	18.9000	-1.563%	3	1,442	-64.127%
2025-10-06	18.1900	19.7200	18.1900	19.2000	+17.791%	201	1,442	-64.688%
2025-10-03	16.8000	16.8000	16.2700	16.3000	-2.220%	6	1,261	-58.405%
2025-10-02	16.2000	16.7400	16.1000	16.6700	-0.180%	15	1,260	-59.328%
2025-10-01	15.2300	16.7000	15.2300	16.7000	+32.540%	17	1,248	-59.401%
2025-09-26	12.2500	12.6000	12.2500	12.6000	+1.205%	4	1,249	-46.190%
2025-09-25	11.9100	12.4500	11.9100	12.4500	-4.231%	3	1,246	-45.542%
2025-09-24	13.0000	13.0000	13.0000	13.0000	-2.622%	1	1,245	-47.846%
2025-09-23	13.3500	13.3500	13.3500	13.3500	-0.743%	24	1,245	-49.213%
2025-09-22	13.4500	13.4500	13.4500	13.4500	+14.663%	1	1,245	-49.591%
2025-09-17	11.7000	11.7300	11.6700	11.7300	+1.121%	3	1,245	-42.199%
2025-09-16	11.6500	11.6800	11.6000	11.6000	-4.918%	5	1,246	-41.552%
2025-09-15	12.0000	12.2000	12.0000	12.2000	+5.263%	2	1,248	-44.426%
2025-09-12	11.7000	11.9000	11.5900	11.5900	+3.946%	16	1,248	-41.501%
2025-09-11	11.1500	11.1500	11.1500	11.1500	0.000%	1	1,259	-39.193%
2025-09-10	11.4000	11.5200	11.1500	11.1500	+10.069%	5	1,260	-39.193%
2025-09-09	10.0200	10.1300	10.0100	10.1300	+13.820%	41	1,258	-33.070%
2025-09-05	9.2200	9.3500	8.8000	8.9000	0.000%	22	1,230	-23.820%
2025-09-04	9.2500	9.2500	8.9000	8.9000	-1.111%	3	1,235	-23.820%
2025-09-03	9.3300	9.3300	9.0000	9.0000	-3.226%	11	1,234	-24.667%
2025-09-02	9.1000	9.3000	8.9700	9.3000	-6.250%	16	1,224	-27.097%
2025-08-29	10.0000	10.0000	9.8000	9.9200	-10.631%	16	1,217	-31.653%
2025-08-28	11.0000	11.1000	11.0000	11.1000	-2.203%	3	1,217	-38.919%
2025-08-27	11.3500	11.3500	11.3500	11.3500	0.000%	1	1,216	-40.264%
2025-08-26	11.2000	11.3500	11.0700	11.3500	-1.390%	8	1,216	-40.264%
2025-08-25	11.5100	11.5100	11.5100	11.5100	+4.636%	2	1,210	-41.095%
2025-08-22	10.3700	11.2300	10.3700	11.0000	+4.762%	8	1,210	-38.364%
2025-08-21	10.9500	10.9500	10.5000	10.5000	0.000%	10	1,211	-35.429%
2025-08-20	10.5500	10.5500	10.1000	10.5000	-5.830%	14	1,206	-35.429%
2025-08-19	12.2000	12.2000	11.1500	11.1500	-10.800%	15	1,208	-39.193%
2025-08-18	12.5500	12.7000	12.5000	12.5000	+2.041%	10	1,203	-45.760%
2025-08-15	12.0000	12.2500	11.9000	12.2500	-1.606%	9	1,203	-44.653%
2025-08-14	12.5000	12.5000	12.2000	12.4500	-5.682%	16	1,202	-45.542%
2025-08-13	12.9500	13.2000	12.9500	13.2000	+0.763%	2	1,189	-48.636%
2025-08-12	13.0000	13.1000	11.9000	13.1000	+0.924%	4	1,188	-48.244%
2025-08-11	13.4000	13.4000	12.9800	12.9800	+1.406%	5	1,187	-47.766%
2025-08-08	13.6000	13.6000	12.6800	12.8000	-12.027%	35	1,187	-47.031%
2025-08-07	15.0000	15.0000	14.5200	14.5500	+0.762%	21	1,201	-53.402%
2025-08-06	16.0500	16.8000	13.1000	14.4400	-34.661%	66	1,199	-53.047%
2025-08-05	22.9000	23.0000	21.5900	22.1000	-2.643%	28	1,171	-69.321%
2025-08-04	22.7600	22.7900	22.6500	22.7000	+8.612%	11	1,161	-70.132%
2025-08-01	21.7500	22.2000	20.9000	20.9000	-10.684%	11	1,161	-67.560%
2025-07-31	25.1000	26.3000	23.4000	23.4000	-3.783%	30	1,162	-71.026%
2025-07-30	24.7200	25.3800	24.3200	24.3200	+3.489%	47	1,159	-72.122%
2025-07-29	24.3700	24.3700	23.4700	23.5000	-0.085%	13	1,146	-71.149%
2025-07-28	22.7000	23.5200	22.3500	23.5200	+20.925%	28	1,136	-71.173%
2025-07-25	19.3000	19.4500	19.3000	19.4500	+4.514%	3	1,131	-65.141%
2025-07-24	18.6100	18.6100	18.6100	18.6100	+7.324%	1	1,133	-63.568%
2025-07-23	17.3400	17.3400	17.3400	17.3400	+2.908%	2	1,133	-60.900%
2025-07-22	16.6700	17.0400	16.6700	16.8500	-9.409%	1,007	1,131	-59.763%
2025-07-21	19.4000	20.2800	18.5500	18.6000	-2.720%	16	132	-63.548%
2025-07-18	20.5000	20.5000	19.1200	19.1200	-7.274%	6	144	-64.540%
2025-07-17	20.6200	20.6200	20.6200	20.6200	+3.618%	3	144	-67.119%
2025-07-16	20.3000	20.3600	19.7000	19.9000	-3.632%	13	141	-65.930%
2025-07-15	20.3500	21.3500	20.3500	20.6500	+8.456%	69	135	-67.167%
2025-07-14	18.5000	19.4000	18.5000	19.0400	+2.366%	21	74	-64.391%
2025-07-11	18.9000	18.9000	18.6000	18.6000	-7.000%	9	64	-63.548%
2025-07-10	20.0000	20.0000	20.0000	20.0000	+2.828%	10	57	-66.100%
2025-07-09	18.9500	19.4500	18.8600	19.4500	+2.910%	4	47	-65.141%
2025-07-08	18.6000	19.0300	18.6000	18.9000	+2.439%	4	46	-64.127%
2025-07-07	18.3600	18.4500	18.3600	18.4500	-3.099%	3	44	-63.252%
2025-07-02	19.0400	19.0400	19.0400	19.0400	+0.741%	2	44	-64.391%
2025-07-01	19.2500	19.2500	18.2000	18.9000	-6.574%	13	44	-64.127%
2025-06-30	20.5400	20.5400	20.2300	20.2300	+7.893%	34	35	-66.485%
2025-06-27	19.4100	19.4100	18.7500	18.7500	-6.250%	12	15	-63.840%
2025-06-26	19.3500	20.0000	19.3500	20.0000	0.000%	3	0	-66.100%