Dark

SMCI20271217C75
SMCI Dec 17 2027 75.00 Call (SMCI271217C00075000)
option OPRA

EOD

Sep 17, 2026

7.15+28.829%(+1.60)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.2000	7.3100	7.1500	7.1500	+28.829%	13	3,250	0.000%
2026-09-15	5.5500	5.5500	5.5500	5.5500	-19.565%	20	3,250	+28.829%
2026-09-11	6.7400	6.9000	6.7400	6.9000	+9.698%	321	3,250	+3.623%
2026-09-02	6.2900	6.2900	6.2900	6.2900	-11.158%	1	3,316	+13.672%
2026-08-28	6.9100	7.0800	6.9100	7.0800	+4.118%	7	3,315	+0.989%
2026-08-18	6.4900	6.8000	6.4900	6.8000	-6.207%	9	3,310	+5.147%
2026-08-17	7.2500	7.2500	7.2500	7.2500	-7.170%	2	3,319	-1.379%
2026-08-14	7.0600	7.8100	7.0600	7.8100	-9.186%	8	3,319	-8.451%
2026-08-13	9.4000	9.4500	8.6000	8.6000	+21.127%	9	3,311	-16.860%
2026-08-12	6.5200	7.1000	6.5200	7.1000	+40.594%	34	3,312	+0.704%
2026-08-11	5.0500	5.0500	5.0500	5.0500	-5.607%	30	3,311	+41.584%
2026-08-07	5.4500	5.4500	5.1100	5.3500	-7.759%	5	3,296	+33.645%
2026-08-05	5.8000	5.8000	5.8000	5.8000	+10.476%	12	3,296	+23.276%
2026-08-04	5.2500	5.2500	5.2500	5.2500	+11.702%	12	3,296	+36.190%
2026-08-03	4.5000	4.7000	4.5000	4.7000	+10.588%	3	3,284	+52.128%
2026-07-31	4.2500	4.2500	4.2500	4.2500	0.000%	1	3,283	+68.235%
2026-07-30	4.2500	4.2500	4.2500	4.2500	-2.299%	3	3,284	+68.235%
2026-07-28	4.3000	4.3500	4.3000	4.3500	-16.346%	55	3,284	+64.368%
2026-07-24	5.3600	5.3600	5.2000	5.2000	-14.050%	2	3,285	+37.500%
2026-07-23	6.0000	6.0500	6.0000	6.0500	+13.084%	26	3,286	+18.182%
2026-07-22	6.1000	6.1000	5.3500	5.3500	+52.857%	101	3,311	+33.645%
2026-07-16	4.0000	4.0000	3.5000	3.5000	-11.392%	10	3,322	+104.286%
2026-07-15	3.9500	3.9500	3.9500	3.9500	-11.236%	1	3,325	+81.013%
2026-07-13	4.6600	4.6600	4.4500	4.4500	-2.198%	2	3,324	+60.674%
2026-07-08	4.5500	4.5500	4.5500	4.5500	+13.466%	40	3,322	+57.143%
2026-07-07	4.2300	4.2300	4.0100	4.0100	-8.864%	312	3,282	+78.304%
2026-07-02	4.5000	4.5000	4.4000	4.4000	-6.383%	3	3,185	+62.500%
2026-07-01	4.7000	4.7000	4.7000	4.7000	-10.476%	3	3,185	+52.128%
2026-06-30	5.3500	5.3500	5.2500	5.2500	+3.550%	125	3,185	+36.190%
2026-06-29	5.1500	5.1500	5.0700	5.0700	-20.157%	2	3,160	+41.026%
2026-06-24	6.8300	6.8300	6.3500	6.3500	-23.952%	3	3,161	+12.598%
2026-06-22	7.8000	8.5500	7.7500	8.3500	+47.788%	31	3,159	-14.371%
2026-06-18	5.5500	5.6500	5.5500	5.6500	+17.708%	13	3,164	+26.549%
2026-06-17	5.0000	5.0000	4.8000	4.8000	-12.568%	11	3,164	+48.958%
2026-06-16	5.4900	5.4900	5.4900	5.4900	-12.160%	2	3,164	+30.237%
2026-06-15	6.2500	6.2500	6.2500	6.2500	+8.885%	10	3,163	+14.400%
2026-06-11	5.7000	5.8000	5.7000	5.7400	+4.364%	30	3,163	+24.564%
2026-06-10	7.4500	7.4500	5.5000	5.5000	-42.708%	65	3,143	+30.000%
2026-06-09	9.6000	9.6000	9.6000	9.6000	-14.439%	1	3,137	-25.521%
2026-06-08	11.2500	11.2500	11.2200	11.2200	+14.024%	11	3,138	-36.275%
2026-06-05	11.2500	11.2500	9.8400	9.8400	-26.567%	59	3,128	-27.337%
2026-06-04	13.4000	13.4000	13.4000	13.4000	-12.590%	1	3,107	-46.642%
2026-06-02	15.2200	15.9000	15.2200	15.3300	+7.278%	67	3,107	-53.359%
2026-06-01	12.7500	14.2900	12.7500	14.2900	+7.041%	168	3,091	-49.965%
2026-05-29	12.0000	14.4500	12.0000	13.3500	+26.540%	430	2,946	-46.442%
2026-05-28	8.0700	10.5500	8.0700	10.5500	+40.667%	16	2,535	-32.227%
2026-05-27	9.0000	9.0000	7.5000	7.5000	+13.636%	3	2,527	-4.667%
2026-05-22	6.3000	6.7500	6.3000	6.6000	+18.919%	1,043	2,527	+8.333%
2026-05-21	5.7600	5.7600	5.5500	5.5500	-5.128%	41	1,486	+28.829%
2026-05-20	5.4000	6.0000	5.4000	5.8500	+17.000%	1,042	1,486	+22.222%
2026-05-18	5.0000	5.0000	5.0000	5.0000	0.000%	1	483	+43.000%
2026-05-15	5.0000	5.0000	5.0000	5.0000	-11.504%	3	483	+43.000%
2026-05-12	5.6500	5.6500	5.6500	5.6500	-5.676%	50	487	+26.549%
2026-05-11	6.1500	6.1500	5.9900	5.9900	-1.803%	13	487	+19.366%
2026-05-08	5.8100	6.1000	5.8100	6.1000	+14.019%	77	487	+17.213%
2026-05-06	5.4600	5.4600	4.8700	5.3500	+56.433%	68	440	+33.645%
2026-04-30	3.4200	3.4200	3.4200	3.4200	-14.713%	1	437	+109.064%
2026-04-24	4.0100	4.0100	4.0100	4.0100	+1.519%	1	436	+78.304%
2026-04-20	3.9500	3.9500	3.9500	3.9500	+2.597%	1	436	+81.013%
2026-04-15	3.8500	3.8500	3.8500	3.8500	-11.494%	1	436	+85.714%
2026-04-14	4.3500	4.3500	4.3500	4.3500	+12.987%	10	436	+64.368%
2026-04-13	3.8500	3.8500	3.8500	3.8500	+33.681%	10	436	+85.714%
2026-04-08	2.8800	2.8800	2.8800	2.8800	+8.679%	1	446	+148.264%
2026-04-01	2.6500	2.6500	2.6500	2.6500	-1.487%	1	447	+169.811%
2026-03-27	2.6900	2.6900	2.6900	2.6900	-13.226%	5	446	+165.799%
2026-03-25	3.1000	3.1000	3.1000	3.1000	+31.915%	1	451	+130.645%
2026-03-23	2.3000	2.3500	2.3000	2.3500	0.000%	2	450	+204.255%
2026-03-20	3.8500	3.8500	2.3500	2.3500	-42.683%	21	451	+204.255%
2026-03-18	4.2000	4.3000	4.1000	4.1000	-7.449%	10	449	+74.390%
2026-03-16	4.5500	4.5500	4.3900	4.4300	-1.556%	4	458	+61.400%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-8.163%	21	459	+58.889%
2026-03-11	5.0000	5.0000	4.9000	4.9000	+2.083%	4	479	+45.918%
2026-03-10	4.7800	4.8000	4.7800	4.8000	-1.840%	30	476	+48.958%
2026-03-05	5.1900	5.3000	4.8800	4.8900	-2.783%	216	466	+46.217%
2026-03-04	4.8500	5.0400	4.8500	5.0300	+8.874%	40	321	+42.147%
2026-02-24	4.6200	4.6200	4.6200	4.6200	-8.151%	1	311	+54.762%
2026-02-20	5.0300	5.0300	5.0300	5.0300	+22.384%	1	312	+42.147%
2026-02-17	4.1100	4.1100	4.1100	4.1100	-28.522%	2	312	+73.966%
2026-02-10	5.8300	5.8300	5.7500	5.7500	+22.340%	2	312	+24.348%
2026-02-05	5.3000	5.3000	4.6500	4.7000	-22.314%	150	311	+52.128%
2026-02-04	5.8000	6.0500	5.8000	6.0500	+34.444%	2	407	+18.182%
2026-02-03	4.7000	4.7000	4.5000	4.5000	-10.180%	2	409	+58.889%
2026-01-27	5.0100	5.0100	5.0100	5.0100	+0.200%	4	410	+42.715%
2026-01-21	5.0000	5.0000	5.0000	5.0000	-0.990%	1	412	+43.000%
2026-01-20	5.0500	5.0500	5.0500	5.0500	-12.021%	2	412	+41.584%
2026-01-16	5.7000	5.7400	5.7000	5.7400	+41.032%	2	410	+24.564%
2026-01-14	4.0700	4.0700	4.0700	4.0700	+0.246%	1	410	+75.676%
2026-01-13	3.9500	4.0600	3.9500	4.0600	-10.769%	2	409	+76.108%
2026-01-08	4.5500	4.5500	4.5500	4.5500	+2.477%	1	410	+57.143%
2026-01-06	4.4000	4.4400	4.4000	4.4400	-7.500%	11	410	+61.036%
2026-01-05	4.9000	4.9000	4.8000	4.8000	+14.286%	2	410	+48.958%
2025-12-31	4.2000	4.2000	4.2000	4.2000	-4.545%	1	410	+70.238%
2025-12-30	4.2500	4.4000	4.2500	4.4000	-1.124%	9	410	+62.500%
2025-12-29	4.4500	4.4500	4.4500	4.4500	-1.111%	1	410	+60.674%
2025-12-26	4.5000	4.5000	4.5000	4.5000	-1.316%	1	409	+58.889%
2025-12-24	4.5600	4.5600	4.5600	4.5600	+0.220%	2	412	+56.798%
2025-12-23	4.5500	4.5500	4.5500	4.5500	-6.762%	1	412	+57.143%
2025-12-22	4.9500	4.9500	4.8400	4.8800	+0.412%	4	413	+46.516%
2025-12-19	4.8500	4.8600	4.7800	4.8600	+7.761%	6	411	+47.119%
2025-12-18	4.7500	4.7500	4.3200	4.5100	-5.053%	4	405	+58.537%
2025-12-17	4.9500	4.9500	4.7500	4.7500	-12.200%	4	405	+50.526%
2025-12-15	5.5000	5.5000	5.4100	5.4100	-17.405%	7	406	+32.163%
2025-12-10	6.5500	6.5500	6.5500	6.5500	+6.504%	1	412	+9.160%
2025-12-04	6.1500	6.1500	6.1500	6.1500	-6.107%	1	411	+16.260%
2025-12-01	6.5500	6.5500	6.5500	6.5500	+5.305%	1	411	+9.160%
2025-11-26	6.2200	6.2200	6.2200	6.2200	+7.241%	1	412	+14.952%
2025-11-25	6.0500	6.0500	5.8000	5.8000	-9.375%	5	412	+23.276%
2025-11-24	6.4000	6.4000	6.4000	6.4000	+2.400%	2	414	+11.719%
2025-11-21	6.0400	6.2500	6.0400	6.2500	+0.806%	8	414	+14.400%
2025-11-20	7.8000	7.8000	6.2000	6.2000	-9.489%	17	417	+15.323%
2025-11-19	6.8500	6.8500	6.8500	6.8500	-8.667%	11	410	+4.380%
2025-11-18	7.5000	7.5000	7.5000	7.5000	+7.143%	1	421	-4.667%
2025-11-17	7.5600	7.5600	6.9000	7.0000	-12.500%	142	420	+2.143%
2025-11-14	7.3500	8.0000	7.3500	8.0000	-5.882%	2	514	-10.625%
2025-11-12	9.0500	9.0500	8.5000	8.5000	-14.141%	11	513	-15.882%
2025-11-10	9.9000	9.9000	9.6100	9.9000	+2.911%	119	512	-27.778%
2025-11-07	9.1600	9.7500	9.0900	9.6200	-12.625%	5	630	-25.676%
2025-11-05	11.3500	11.3500	11.0100	11.0100	-20.160%	16	633	-35.059%
2025-11-04	14.5000	14.5000	13.7900	13.7900	-12.722%	29	645	-48.151%
2025-11-03	16.4500	16.4500	15.8000	15.8000	-1.064%	20	630	-54.747%
2025-10-31	15.6200	15.9700	15.6200	15.9700	+2.175%	7	630	-55.229%
2025-10-30	16.1000	16.1000	15.6300	15.6300	-6.463%	23	629	-54.255%
2025-10-29	17.1500	17.3000	16.7100	16.7100	-2.281%	6	621	-57.211%
2025-10-28	15.6000	17.1000	15.6000	17.1000	+15.152%	2	621	-58.187%
2025-10-27	15.5500	15.5500	14.8500	14.8500	+6.071%	5	620	-51.852%
2025-10-24	14.2500	14.2500	13.7300	14.0000	+5.660%	21	620	-48.929%
2025-10-23	13.4500	13.4500	13.2500	13.2500	-22.515%	3	633	-46.038%
2025-10-21	17.1000	17.1000	17.1000	17.1000	+7.886%	1	634	-58.187%
2025-10-17	16.2500	16.3500	15.1000	15.8500	-6.213%	31	635	-54.890%
2025-10-16	17.6100	17.6100	16.9000	16.9000	-0.588%	31	643	-57.692%
2025-10-15	17.0000	17.0000	17.0000	17.0000	-3.299%	1	658	-57.941%
2025-10-14	17.5800	17.5800	17.5800	17.5800	-3.934%	4	659	-59.329%
2025-10-10	17.3500	18.3000	17.3500	18.3000	+10.241%	34	655	-60.929%
2025-10-07	18.5000	18.5000	15.3000	16.6000	+0.302%	3	667	-56.928%
2025-10-06	16.2000	16.7500	16.2000	16.5500	+17.459%	12	669	-56.798%
2025-10-03	14.3000	14.3000	14.0900	14.0900	+0.285%	152	677	-49.255%
2025-10-02	14.0500	14.0500	14.0500	14.0500	+0.357%	1	528	-49.110%
2025-10-01	12.5100	14.2600	12.5100	14.0000	+17.647%	24	528	-48.929%
2025-09-30	12.0000	12.0000	11.9000	11.9000	+8.182%	2	524	-39.916%
2025-09-29	11.4500	11.4500	10.9000	11.0000	+1.103%	6	524	-35.000%
2025-09-26	10.5000	10.8800	10.5000	10.8800	-2.422%	20	524	-34.283%
2025-09-25	10.2000	11.1500	10.2000	11.1500	+1.364%	3	534	-35.874%
2025-09-23	11.0000	11.2500	11.0000	11.0000	-1.786%	14	534	-35.000%
2025-09-22	10.1000	11.3500	10.1000	11.2000	+5.660%	18	543	-36.161%
2025-09-19	10.6000	10.6000	10.6000	10.6000	+5.473%	9	555	-32.547%
2025-09-17	10.1000	10.1000	10.0500	10.0500	+2.551%	9	555	-28.856%
2025-09-16	9.8000	10.0400	9.8000	9.8000	+7.104%	5	555	-27.041%
2025-09-15	9.6800	10.2000	9.1500	9.1500	-9.852%	15	551	-21.858%
2025-09-12	10.1500	10.1500	10.1500	10.1500	+10.087%	1	543	-29.557%
2025-09-11	9.3700	9.4000	9.0200	9.2200	-6.869%	106	543	-22.451%
2025-09-10	9.8700	9.9000	9.8500	9.9000	+17.857%	4	444	-27.778%
2025-09-09	8.4000	8.4000	8.4000	8.4000	+15.068%	1	442	-14.881%
2025-09-08	7.4000	7.4000	7.3000	7.3000	-1.351%	15	442	-2.055%
2025-09-05	7.3100	7.4000	7.3100	7.4000	-2.632%	7	429	-3.378%
2025-09-04	7.6300	7.6500	7.6000	7.6000	0.000%	5	432	-5.921%
2025-09-02	7.6000	7.6400	7.5000	7.6000	-9.200%	31	433	-5.921%
2025-08-29	8.4500	8.4500	8.3200	8.3700	-10.957%	4	434	-14.576%
2025-08-28	9.3000	9.4000	9.3000	9.4000	+0.213%	2	434	-23.936%
2025-08-26	9.5000	9.5000	9.3100	9.3800	-2.292%	16	432	-23.774%
2025-08-25	9.2500	9.6000	9.2500	9.6000	-0.104%	13	425	-25.521%
2025-08-22	8.8000	9.6100	8.8000	9.6100	+11.744%	25	412	-25.598%
2025-08-21	9.2700	9.2700	8.6000	8.6000	-8.995%	26	420	-16.860%
2025-08-20	9.4500	9.4500	9.4500	9.4500	0.000%	1	417	-24.339%
2025-08-19	10.3500	10.3500	9.4500	9.4500	-13.303%	10	416	-24.339%
2025-08-18	10.6500	10.9000	10.6500	10.9000	+6.341%	3	412	-34.404%
2025-08-15	10.3000	10.3000	10.2500	10.2500	-3.302%	4	411	-30.244%
2025-08-14	10.6000	10.6000	10.6000	10.6000	-5.103%	2	409	-32.547%
2025-08-13	11.1500	11.2000	11.1500	11.1700	-3.290%	4	407	-35.989%
2025-08-12	11.2000	11.5500	11.2000	11.5500	+4.525%	6	410	-38.095%
2025-08-11	11.3700	11.4200	11.0500	11.0500	-0.450%	11	408	-35.294%
2025-08-08	11.7900	11.7900	11.0300	11.1000	-11.200%	4	410	-35.586%
2025-08-07	12.7900	12.8100	12.5000	12.5000	+4.167%	12	408	-42.800%
2025-08-06	12.9500	14.6000	10.9100	12.0000	-39.086%	488	396	-40.417%
2025-08-05	19.7000	19.7000	19.7000	19.7000	-2.330%	1	523	-63.706%
2025-08-04	20.1700	20.1700	20.1700	20.1700	+7.573%	20	522	-64.551%
2025-08-01	18.5000	19.0000	18.5000	18.7500	-12.096%	6	502	-61.867%
2025-07-31	22.5700	23.4500	21.3300	21.3300	-0.327%	21	504	-66.479%
2025-07-30	20.6100	22.5000	20.6100	21.4000	+9.184%	37	515	-66.589%
2025-07-29	21.8400	21.8400	19.6000	19.6000	-7.109%	11	501	-63.520%
2025-07-28	18.4000	21.4100	18.4000	21.1000	+30.327%	32	509	-66.114%
2025-07-25	16.5000	16.5000	16.1900	16.1900	-1.879%	156	497	-55.837%
2025-07-24	16.0000	16.5000	16.0000	16.5000	+4.762%	2	342	-56.667%
2025-07-23	15.5100	15.7500	15.5100	15.7500	+6.061%	12	341	-54.603%
2025-07-22	15.0000	15.1000	14.8500	14.8500	-7.188%	23	335	-51.852%
2025-07-21	17.5500	17.5500	16.0000	16.0000	-3.614%	16	355	-55.313%
2025-07-18	18.0000	18.0000	16.4800	16.6000	-6.002%	7	345	-56.928%
2025-07-17	17.3500	18.3500	17.3000	17.6600	+0.341%	31	343	-59.513%
2025-07-16	18.0700	18.0700	17.5000	17.6000	-3.030%	76	315	-59.375%
2025-07-15	18.5000	19.0000	17.7500	18.1500	+8.358%	94	249	-60.606%
2025-07-14	16.5000	17.2000	16.5000	16.7500	+1.147%	133	164	-57.313%
2025-07-11	16.7300	17.1300	16.4000	16.5600	0.000%	33	0	-56.824%