Dark

SMCI20271217C80
SMCI Dec 17 2027 80.00 Call (SMCI271217C00080000)
option OPRA

EOD

Sep 17, 2026

6.63+21.651%(+1.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.6300	6.6300	6.6300	6.6300	+21.651%	1	920	0.000%
2026-09-14	5.5000	5.5000	5.4500	5.4500	-27.333%	2	919	+21.651%
2026-08-13	7.5000	7.5000	7.5000	7.5000	+13.636%	2	921	-11.600%
2026-08-12	6.6000	6.6000	6.6000	6.6000	+43.478%	1	922	+0.455%
2026-08-11	5.1300	5.1300	4.6000	4.6000	+11.650%	7	921	+44.130%
2026-08-03	4.1200	4.2000	4.1200	4.1200	-1.199%	66	923	+60.922%
2026-07-28	4.0900	4.1700	4.0900	4.1700	-20.571%	20	923	+58.993%
2026-07-24	5.2500	5.2500	5.2500	5.2500	-4.545%	1	923	+26.286%
2026-07-23	5.5000	5.5000	5.5000	5.5000	+12.016%	1	923	+20.545%
2026-07-22	4.1500	5.6000	4.1500	4.9100	+43.149%	308	922	+35.031%
2026-07-21	3.4300	3.4300	3.4300	3.4300	+13.201%	5	854	+93.294%
2026-07-17	3.0300	3.0300	3.0300	3.0300	-6.769%	1	849	+118.812%
2026-07-16	3.6500	3.6500	3.2500	3.2500	-18.342%	6	849	+104.000%
2026-07-08	3.8000	3.9800	3.8000	3.9800	-0.500%	2	849	+66.583%
2026-07-07	3.9000	4.0000	3.9000	4.0000	-6.323%	6	848	+65.750%
2026-07-06	4.3000	4.3000	4.2700	4.2700	+1.667%	2	848	+55.269%
2026-07-02	4.2000	4.2000	4.2000	4.2000	-7.692%	2	849	+57.857%
2026-07-01	4.5500	4.5500	4.5500	4.5500	-5.010%	1	849	+45.714%
2026-06-30	4.7900	4.7900	4.7900	4.7900	-5.709%	2	849	+38.413%
2026-06-29	5.2900	5.2900	4.8000	5.0800	-22.561%	94	849	+30.512%
2026-06-23	7.0000	7.0000	6.4000	6.5600	-6.950%	14	802	+1.067%
2026-06-22	7.0500	7.0500	7.0500	7.0500	+28.182%	2	790	-5.957%
2026-06-12	5.5000	5.5000	5.5000	5.5000	+10.000%	6	790	+20.545%
2026-06-11	4.6000	5.0000	4.6000	5.0000	+3.306%	7	790	+32.600%
2026-06-10	7.0800	7.0800	4.8400	4.8400	-50.000%	22	790	+36.983%
2026-06-09	9.6800	9.6800	9.6800	9.6800	-4.912%	20	797	-31.508%
2026-06-05	10.0000	10.1800	10.0000	10.1800	-30.226%	6	817	-34.872%
2026-06-02	14.0000	15.3500	14.0000	14.5900	+21.583%	38	818	-54.558%
2026-05-29	12.9900	12.9900	11.9600	12.0000	+24.352%	12	832	-44.750%
2026-05-28	8.0800	10.1000	8.0800	9.6500	+37.857%	69	829	-31.295%
2026-05-26	7.0000	7.0000	7.0000	7.0000	+26.126%	1	834	-5.286%
2026-05-20	5.5500	5.5500	5.5500	5.5500	+33.413%	24	833	+19.459%
2026-05-15	4.1600	4.1600	4.1600	4.1600	-30.667%	10	833	+59.375%
2026-05-11	5.7500	6.0000	5.7500	6.0000	+36.364%	42	823	+10.500%
2026-05-08	4.4000	4.4000	4.4000	4.4000	-22.124%	4	806	+50.682%
2026-05-07	5.0000	5.6500	4.4000	5.6500	+13.000%	55	810	+17.345%
2026-05-06	5.7000	5.7000	4.8000	5.0000	+40.845%	8	810	+32.600%
2026-04-27	3.5500	3.5500	3.5500	3.5500	+36.538%	1	806	+86.761%
2026-04-07	2.6000	2.6000	2.6000	2.6000	0.000%	30	806	+155.000%
2026-04-06	2.6100	2.6100	2.6000	2.6000	+7.884%	201	780	+155.000%
2026-04-01	2.5500	2.5500	2.3800	2.4100	-3.600%	9	786	+175.104%
2026-03-31	2.4300	2.5000	2.4300	2.5000	-0.398%	10	791	+165.200%
2026-03-26	2.5100	2.5100	2.5100	2.5100	+9.130%	1	791	+164.143%
2026-03-23	2.0500	2.3000	2.0500	2.3000	+2.679%	3	792	+188.261%
2026-03-20	2.1500	2.6000	2.1500	2.2400	-41.053%	18	792	+195.982%
2026-03-19	3.8000	3.8000	3.8000	3.8000	-5.707%	1	808	+74.474%
2026-03-18	4.0300	4.0300	4.0300	4.0300	-8.409%	1	808	+64.516%
2026-03-13	4.4000	4.4000	4.4000	4.4000	+7.317%	1	808	+50.682%
2026-03-12	4.1000	4.1000	4.1000	4.1000	+2.500%	1	809	+61.707%
2026-03-09	4.0000	4.0000	4.0000	4.0000	-4.762%	1	810	+65.750%
2026-03-06	4.4500	4.4500	4.2000	4.2000	+15.068%	3	810	+57.857%
2026-03-03	4.0200	4.0200	3.6500	3.6500	-15.116%	4	809	+81.644%
2026-02-27	4.3000	4.3000	4.3000	4.3000	+1.896%	2	810	+54.186%
2026-02-24	4.2200	4.2200	4.2200	4.2200	-2.088%	5	810	+57.109%
2026-02-23	4.3100	4.3100	4.3100	4.3100	-7.906%	1	806	+53.828%
2026-02-19	4.6800	4.6800	4.6800	4.6800	+5.169%	5	807	+41.667%
2026-02-12	4.4500	4.4500	4.4500	4.4500	-17.440%	2	807	+48.989%
2026-02-10	5.3900	5.3900	5.3900	5.3900	+1.316%	1	805	+23.006%
2026-02-09	5.3200	5.3200	5.3200	5.3200	-2.206%	1	805	+24.624%
2026-02-06	5.3500	5.5000	5.2500	5.4400	+21.700%	36	806	+21.875%
2026-02-05	4.4700	4.4700	4.4700	4.4700	-19.459%	8	831	+48.322%
2026-02-04	6.0000	6.0000	5.5500	5.5500	+24.719%	14	839	+19.459%
2026-02-03	4.4500	4.4500	4.4500	4.4500	-4.915%	1	828	+48.989%
2026-01-26	4.6800	4.6800	4.6800	4.6800	-4.098%	2	827	+41.667%
2026-01-23	4.8800	4.8800	4.8800	4.8800	-7.048%	3	827	+35.861%
2026-01-22	5.2500	5.2500	5.2500	5.2500	+3.550%	10	824	+26.286%
2026-01-21	4.8200	5.0700	4.8200	5.0700	+6.737%	43	824	+30.769%
2026-01-20	4.7700	4.7700	4.7500	4.7500	-8.654%	15	865	+39.579%
2026-01-16	4.3400	5.3000	4.3400	5.2000	+27.451%	20	865	+27.500%
2026-01-15	3.9200	4.0800	3.9200	4.0800	+9.677%	2	865	+62.500%
2026-01-14	3.7200	3.7200	3.7200	3.7200	-2.105%	1	865	+78.226%
2026-01-13	3.8000	3.8000	3.8000	3.8000	-5.707%	6	865	+74.474%
2026-01-06	4.0300	4.0300	4.0300	4.0300	-5.621%	1	870	+64.516%
2026-01-05	4.8100	4.8100	4.0500	4.2700	+5.432%	20	861	+55.269%
2026-01-02	4.0500	4.0500	4.0500	4.0500	+5.195%	1	861	+63.704%
2025-12-31	3.8500	3.8500	3.8500	3.8500	-3.750%	35	825	+72.208%
2025-12-30	3.9500	4.0000	3.9500	4.0000	-2.439%	14	825	+65.750%
2025-12-29	4.1800	4.1800	4.1000	4.1000	-4.651%	6	835	+61.707%
2025-12-26	3.9000	4.3000	3.8500	4.3000	-2.273%	18	836	+54.186%
2025-12-23	4.4000	4.4000	4.4000	4.4000	-0.452%	26	853	+50.682%
2025-12-22	4.6000	4.6000	4.4200	4.4200	+6.506%	4	828	+50.000%
2025-12-19	4.1500	4.1500	4.1500	4.1500	-1.190%	1	828	+59.759%
2025-12-18	4.2000	4.2000	4.2000	4.2000	-4.545%	2	828	+57.857%
2025-12-17	4.5000	4.5000	4.4000	4.4000	-11.111%	12	830	+50.682%
2025-12-16	4.9500	4.9500	4.9500	4.9500	-1.590%	1	830	+33.939%
2025-12-15	5.0400	5.0400	5.0300	5.0300	-9.369%	10	830	+31.809%
2025-12-12	5.5500	5.5500	5.5500	5.5500	+0.909%	2	830	+19.459%
2025-12-11	5.9500	5.9500	5.4700	5.5000	-11.290%	28	830	+20.545%
2025-12-09	6.2000	6.2000	6.2000	6.2000	-3.876%	5	826	+6.935%
2025-12-08	6.3000	6.4500	6.3000	6.4500	+10.256%	16	826	+2.791%
2025-12-04	5.8500	5.8500	5.8500	5.8500	+5.405%	5	812	+13.333%
2025-12-03	5.5500	5.5500	5.5500	5.5500	-5.128%	8	807	+19.459%
2025-12-01	5.6100	5.9000	5.6100	5.8500	+4.464%	7	802	+13.333%
2025-11-26	5.9000	5.9000	5.6000	5.6000	-2.098%	13	786	+18.393%
2025-11-24	5.7200	5.7200	5.7200	5.7200	-2.222%	2	786	+15.909%
2025-11-21	5.7000	5.8500	5.4900	5.8500	+4.464%	13	788	+13.333%
2025-11-20	6.2000	6.2000	5.6000	5.6000	-17.647%	7	782	+18.393%
2025-11-19	6.8700	6.8700	6.7500	6.8000	-5.556%	4	781	-2.500%
2025-11-18	6.5200	7.2000	6.5200	7.2000	+2.857%	2	781	-7.917%
2025-11-17	7.0000	7.0000	7.0000	7.0000	-5.020%	1	782	-5.286%
2025-11-14	7.3700	7.3700	7.3700	7.3700	+5.739%	1	783	-10.041%
2025-11-13	6.9700	6.9700	6.9700	6.9700	-11.210%	1	783	-4.878%
2025-11-12	8.0000	8.0000	7.8500	7.8500	-5.079%	4	783	-15.541%
2025-11-11	8.6500	8.6500	8.2700	8.2700	-12.021%	4	780	-19.831%
2025-11-06	9.6500	9.6500	9.4000	9.4000	-6.000%	3	781	-29.468%
2025-11-05	12.0000	12.0000	10.0000	10.0000	-22.481%	80	784	-33.700%
2025-11-04	13.8500	13.8500	12.9000	12.9000	-12.245%	3	794	-48.605%
2025-10-31	14.7000	14.9000	14.7000	14.7000	+2.083%	6	792	-54.898%
2025-10-30	15.7000	15.7000	14.3000	14.4000	-10.000%	9	798	-53.958%
2025-10-29	16.1000	16.1000	16.0000	16.0000	0.000%	2	805	-58.563%
2025-10-28	15.7000	16.1100	15.7000	16.0000	+12.676%	18	805	-58.563%
2025-10-27	14.0000	14.3500	14.0000	14.2000	+9.147%	4	815	-53.310%
2025-10-24	13.5000	13.5000	12.9000	13.0100	+3.009%	48	815	-49.039%
2025-10-23	14.4000	14.4000	12.6300	12.6300	-13.493%	21	804	-47.506%
2025-10-22	15.4000	15.6000	14.6000	14.6000	-9.877%	4	810	-54.589%
2025-10-21	16.1000	16.4300	16.0000	16.2000	-2.994%	13	808	-59.074%
2025-10-20	16.8000	16.9100	16.7000	16.7000	+10.963%	26	810	-60.299%
2025-10-17	15.1000	15.1000	15.0500	15.0500	-7.099%	5	816	-55.947%
2025-10-16	16.2000	16.2000	16.2000	16.2000	+1.887%	1	815	-59.074%
2025-10-15	16.3000	16.4000	15.9000	15.9000	-0.625%	40	816	-58.302%
2025-10-14	16.0600	16.3600	16.0000	16.0000	+0.946%	5	801	-58.563%
2025-10-10	15.8500	15.8500	15.8500	15.8500	-11.944%	1	800	-58.170%
2025-10-08	17.5000	18.0000	17.4500	18.0000	+16.883%	105	800	-63.167%
2025-10-06	14.3600	15.4000	14.3600	15.4000	+15.097%	4	698	-56.948%
2025-10-03	13.3500	13.3800	13.3500	13.3800	+0.075%	80	696	-50.448%
2025-10-02	12.7600	13.5000	12.7600	13.3700	-0.595%	225	696	-50.411%
2025-10-01	11.5400	13.4500	11.5400	13.4500	+26.291%	14	577	-50.706%
2025-09-30	10.6000	11.0500	10.6000	10.6500	+9.231%	4	569	-37.746%
2025-09-26	9.7500	9.7500	9.7500	9.7500	-8.019%	10	569	-32.000%
2025-09-24	10.6000	10.6000	10.6000	10.6000	+0.952%	1	559	-37.453%
2025-09-22	11.0000	11.0000	10.5000	10.5000	+8.583%	2	559	-36.857%
2025-09-19	9.6700	9.6700	9.6700	9.6700	+5.109%	10	560	-31.437%
2025-09-18	9.2000	9.2000	9.2000	9.2000	+1.099%	1	560	-27.935%
2025-09-17	9.1000	9.1000	9.1000	9.1000	-1.087%	1	559	-27.143%
2025-09-16	9.2000	9.2000	9.2000	9.2000	-1.604%	1	559	-27.935%
2025-09-15	9.3500	9.3500	9.3500	9.3500	-0.638%	1	559	-29.091%
2025-09-12	9.9500	10.0000	9.4100	9.4100	+10.706%	13	559	-29.543%
2025-09-10	8.5500	8.9000	8.4900	8.5000	+10.390%	280	547	-22.000%
2025-09-09	7.4700	8.0000	7.4700	7.7000	+14.925%	13	339	-13.896%
2025-09-08	6.9200	6.9200	6.7000	6.7000	-2.190%	3	348	-1.045%
2025-09-05	6.8500	6.8500	6.8500	6.8500	+0.293%	2	346	-3.212%
2025-09-04	7.0000	7.0000	6.8000	6.8300	-6.438%	4	346	-2.928%
2025-09-03	6.9400	7.3000	6.9400	7.3000	+3.399%	15	345	-9.178%
2025-09-02	7.0000	7.2000	6.9500	7.0600	-9.254%	43	337	-6.091%
2025-08-29	7.8500	7.8500	7.5500	7.7800	-13.556%	39	342	-14.781%
2025-08-25	8.6700	9.0000	8.6700	9.0000	+3.448%	2	342	-26.333%
2025-08-22	8.7000	8.7000	8.7000	8.7000	+8.750%	2	341	-23.793%
2025-08-21	8.1800	8.1800	8.0000	8.0000	-0.990%	6	339	-17.125%
2025-08-20	7.8500	8.0800	7.8500	8.0800	-7.657%	10	344	-17.946%
2025-08-19	9.0000	9.3400	8.7500	8.7500	-16.268%	11	343	-24.229%
2025-08-18	10.4500	10.4500	10.4500	10.4500	+12.124%	1	346	-36.555%
2025-08-15	9.3500	9.3500	9.3200	9.3200	-6.613%	5	345	-28.863%
2025-08-14	9.6600	9.9800	9.6600	9.9800	-5.403%	8	346	-33.567%
2025-08-13	10.4000	10.5500	10.4000	10.5500	-0.939%	42	344	-37.156%
2025-08-12	10.0000	10.6500	10.0000	10.6500	+0.852%	6	343	-37.746%
2025-08-11	10.9500	10.9500	10.4500	10.5600	+3.733%	44	341	-37.216%
2025-08-08	11.4300	11.4300	10.0500	10.1800	-15.167%	28	313	-34.872%
2025-08-07	12.1000	12.1000	11.6800	12.0000	+7.431%	12	313	-44.750%
2025-08-06	12.4500	12.9000	10.3500	11.1700	-38.795%	118	311	-40.645%
2025-08-05	19.1700	19.1700	18.2500	18.2500	-4.099%	24	313	-63.671%
2025-08-04	19.0700	19.0700	19.0300	19.0300	+11.941%	8	320	-65.160%
2025-08-01	18.3000	18.3000	17.0000	17.0000	-14.358%	10	313	-61.000%
2025-07-31	21.0000	21.1200	19.8500	19.8500	-5.701%	33	312	-66.599%
2025-07-30	20.5400	21.2000	20.3000	21.0500	+7.016%	53	313	-68.504%
2025-07-29	21.0000	21.0000	19.2200	19.6700	-1.156%	42	316	-66.294%
2025-07-28	16.8100	19.9000	16.8100	19.9000	+22.840%	295	290	-66.683%
2025-07-25	14.7500	16.2000	14.7500	16.2000	+6.230%	14	84	-59.074%
2025-07-24	15.1000	15.6000	15.1000	15.2500	+1.329%	14	73	-56.525%
2025-07-23	14.5000	15.0500	14.5000	15.0500	+7.885%	32	64	-55.947%
2025-07-22	13.6600	14.0000	12.8000	13.9500	-9.121%	13	45	-52.473%
2025-07-21	16.1500	16.1500	15.3500	15.3500	0.000%	35	35	-56.808%