Dark

SMCI20271217C85
SMCI Dec 17 2027 85.00 Call (SMCI271217C00085000)
option OPRA

Inactive

Sep 8, 2026

6.57+5.120%(+0.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	6.5700	6.5700	6.5700	6.5700	+5.120%	5	300	0.000%
2026-09-04	5.6000	6.2500	5.6000	6.2500	+16.387%	62	281	+5.120%
2026-09-03	5.3700	5.3700	5.3700	5.3700	-10.500%	1	281	+22.346%
2026-08-28	6.0000	6.0000	6.0000	6.0000	0.000%	2	281	+9.500%
2026-08-12	6.0000	6.0000	6.0000	6.0000	+27.119%	5	283	+9.500%
2026-08-10	4.7200	4.7200	4.7200	4.7200	+47.500%	1	283	+39.195%
2026-07-29	3.2000	3.2000	3.2000	3.2000	+9.215%	2	282	+105.313%
2026-07-21	2.9300	2.9300	2.9300	2.9300	-3.300%	1	280	+124.232%
2026-07-16	3.5000	3.5000	3.0200	3.0300	-31.910%	10	280	+116.832%
2026-06-29	4.4000	4.4500	4.4000	4.4500	-39.620%	2	270	+47.640%
2026-06-22	6.6200	7.3700	6.6200	7.3700	+61.978%	2	270	-10.855%
2026-06-17	4.5500	4.5500	4.5500	4.5500	-4.211%	2	270	+44.396%
2026-06-16	4.7500	4.7500	4.7500	4.7500	-56.262%	5	270	+38.316%
2026-06-08	10.8600	10.8600	10.8600	10.8600	+4.725%	13	270	-39.503%
2026-06-05	10.3700	10.3700	10.3700	10.3700	-15.554%	1	270	-36.644%
2026-06-01	12.2800	12.2800	12.2800	12.2800	+2.762%	1	269	-46.498%
2026-05-29	12.0000	12.0000	11.9500	11.9500	+32.778%	9	269	-45.021%
2026-05-28	8.4500	9.8000	8.1000	9.0000	+127.848%	39	273	-27.000%
2026-05-12	3.9500	3.9500	3.9500	3.9500	-24.038%	1	267	+66.329%
2026-05-11	5.2000	5.2000	5.2000	5.2000	+73.333%	32	267	+26.346%
2026-04-17	3.0000	3.0000	3.0000	3.0000	+28.205%	8	235	+119.000%
2026-04-14	2.3400	2.3400	2.3400	2.3400	-7.510%	1	239	+180.769%
2026-04-08	2.5300	2.5300	2.5300	2.5300	+12.444%	2	240	+159.684%
2026-03-31	2.2500	2.2500	2.2500	2.2500	0.000%	20	242	+192.000%
2026-03-30	2.2500	2.2500	2.2500	2.2500	-19.643%	4	232	+192.000%
2026-03-25	2.8000	2.8000	2.8000	2.8000	+40.000%	1	236	+134.643%
2026-03-23	1.8800	2.0000	1.8800	2.0000	-9.091%	2	237	+228.500%
2026-03-20	2.0600	2.2000	2.0600	2.2000	-42.105%	2	238	+198.636%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-1.299%	1	240	+72.895%
2026-03-16	3.7500	3.8500	3.7500	3.8500	+5.191%	21	240	+70.649%
2026-03-13	3.7100	3.7100	3.6600	3.6600	-0.813%	2	229	+79.508%
2026-03-09	3.6900	3.6900	3.6900	3.6900	-7.750%	1	230	+78.049%
2026-03-06	4.0000	4.0000	4.0000	4.0000	0.000%	5	231	+64.250%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-10.515%	1	236	+64.250%
2026-02-20	4.4700	4.4700	4.4700	4.4700	+14.615%	1	236	+46.980%
2026-02-17	3.9000	3.9000	3.9000	3.9000	-5.797%	1	236	+68.462%
2026-02-03	4.1400	4.1400	4.1400	4.1400	-6.966%	1	235	+58.696%
2026-01-27	4.4500	4.4500	4.4500	4.4500	-12.745%	4	234	+47.640%
2026-01-23	5.1000	5.1000	5.1000	5.1000	+13.839%	1	234	+28.824%
2026-01-21	4.4800	4.4800	4.4800	4.4800	+28.000%	42	233	+46.652%
2026-01-13	3.2500	3.5000	3.2500	3.5000	-8.616%	15	214	+87.714%
2026-01-12	3.8300	3.8300	3.8300	3.8300	-7.711%	2	214	+71.540%
2026-01-09	4.1500	4.1500	4.1500	4.1500	+12.466%	1	216	+58.313%
2026-01-08	3.6900	3.6900	3.6900	3.6900	-6.107%	2	216	+78.049%
2026-01-05	3.9300	3.9300	3.9300	3.9300	+10.704%	3	218	+67.176%
2025-12-31	3.5500	3.5500	3.5500	3.5500	-1.389%	2	217	+85.070%
2025-12-30	3.6000	3.6000	3.6000	3.6000	-8.861%	10	217	+82.500%
2025-12-23	3.9500	3.9500	3.9500	3.9500	-2.228%	1	227	+66.329%
2025-12-22	4.0400	4.0400	4.0400	4.0400	-1.463%	1	228	+62.624%
2025-12-19	4.1000	4.1000	4.1000	4.1000	+1.235%	1	229	+60.244%
2025-12-17	4.3200	4.3300	4.0500	4.0500	-9.396%	28	228	+62.222%
2025-12-16	4.4700	4.4700	4.4700	4.4700	-13.540%	1	210	+46.980%
2025-12-11	5.1700	5.1700	5.1700	5.1700	-10.554%	10	211	+27.079%
2025-12-08	5.7800	5.7800	5.7800	5.7800	+8.647%	1	221	+13.668%
2025-12-01	5.3200	5.3200	5.3200	5.3200	-0.561%	1	220	+23.496%
2025-11-24	5.3500	5.3500	5.3500	5.3500	+3.883%	10	219	+22.804%
2025-11-21	5.1500	5.1500	5.1500	5.1500	-27.972%	1	209	+27.573%
2025-11-14	7.1500	7.1500	7.1500	7.1500	+11.198%	1	210	-8.112%
2025-11-13	6.5000	6.5000	6.3500	6.4300	-12.873%	3	209	+2.177%
2025-11-12	7.3800	7.3800	7.3800	7.3800	-11.511%	2	211	-10.976%
2025-11-07	8.1000	8.3400	7.8500	8.3400	-12.025%	13	211	-21.223%
2025-11-05	9.6000	9.6000	9.4500	9.4800	-36.631%	16	209	-30.696%
2025-10-29	15.0000	15.0000	14.9600	14.9600	+12.906%	2	213	-56.083%
2025-10-27	13.2500	13.2500	13.2500	13.2500	+10.417%	2	215	-50.415%
2025-10-24	12.3000	12.3000	12.0000	12.0000	-2.439%	4	215	-45.250%
2025-10-23	13.6500	13.6500	12.3000	12.3000	-10.219%	8	216	-46.585%
2025-10-22	14.0000	14.0000	13.1500	13.7000	-10.458%	30	216	-52.044%
2025-10-21	15.3500	15.5000	15.3000	15.3000	-4.375%	5	197	-57.059%
2025-10-20	16.2000	16.3300	16.0000	16.0000	+7.383%	26	198	-58.938%
2025-10-17	14.5000	15.0000	14.5000	14.9000	-0.667%	44	198	-55.906%
2025-10-16	15.8000	16.3400	15.0000	15.0000	+2.041%	13	211	-56.200%
2025-10-15	15.6000	15.6000	14.7000	14.7000	-2.000%	23	210	-55.306%
2025-10-14	15.6000	15.6000	15.0000	15.0000	-3.846%	3	187	-56.200%
2025-10-13	16.0000	16.0000	15.6000	15.6000	+3.106%	25	187	-57.885%
2025-10-10	16.0000	16.0000	14.8300	15.1300	-11.881%	22	170	-56.576%
2025-10-09	16.9000	18.7000	16.9000	17.1700	+10.774%	4	165	-61.736%
2025-10-08	15.3000	15.5000	15.3000	15.5000	+2.990%	34	163	-57.613%
2025-10-07	15.9500	16.4000	14.7000	15.0500	+5.245%	15	168	-56.346%
2025-10-06	14.4000	14.4000	14.1000	14.3000	+13.492%	44	158	-54.056%
2025-10-02	12.5000	12.6500	12.0300	12.6000	+17.757%	256	139	-47.857%
2025-10-01	10.5500	10.7000	10.5500	10.7000	+8.409%	77	250	-38.598%
2025-09-30	9.8700	9.8700	9.8700	9.8700	+6.129%	1	250	-33.435%
2025-09-26	9.2000	9.3000	9.2000	9.3000	-7.000%	204	249	-29.355%
2025-09-22	9.1500	10.0000	9.1500	10.0000	+21.212%	19	53	-34.300%
2025-09-10	8.3000	8.3000	8.2500	8.2500	+35.246%	24	48	-20.364%
2025-09-05	6.5500	6.5500	6.1000	6.1000	-2.400%	10	57	+7.705%
2025-09-03	6.2500	6.2500	6.2500	6.2500	-3.846%	1	60	+5.120%
2025-09-02	6.4600	6.5000	6.4600	6.5000	-10.345%	8	60	+1.077%
2025-08-29	7.4000	7.5000	7.2500	7.2500	-9.826%	9	52	-9.379%
2025-08-21	8.0400	8.0400	8.0400	8.0400	-1.350%	2	52	-18.284%
2025-08-19	8.1300	8.1500	8.1300	8.1500	-11.317%	2	52	-19.387%
2025-08-18	9.1900	9.1900	9.1900	9.1900	+5.632%	2	52	-28.509%
2025-08-15	8.7000	8.7000	8.7000	8.7000	-4.396%	7	50	-24.483%
2025-08-14	9.2000	9.2000	9.1000	9.1000	-6.186%	9	50	-27.802%
2025-08-13	9.7000	9.7000	9.7000	9.7000	-1.020%	11	45	-32.268%
2025-08-12	9.3300	9.8000	9.3300	9.8000	+1.554%	17	36	-32.959%
2025-08-11	10.3500	10.3500	9.6500	9.6500	+0.312%	11	39	-31.917%
2025-08-08	10.0900	10.0900	9.4200	9.6200	-12.941%	12	36	-31.705%
2025-08-07	11.0500	11.0500	11.0500	11.0500	+10.500%	1	42	-40.543%
2025-08-06	11.0800	11.0800	9.6000	10.0000	-44.598%	35	41	-34.300%
2025-08-04	18.0500	18.0500	18.0500	18.0500	+7.122%	5	18	-63.601%
2025-08-01	16.9500	17.1600	16.8500	16.8500	-13.590%	21	13	-61.009%
2025-07-31	19.4500	19.6600	19.4500	19.5000	-2.010%	12	18	-66.308%
2025-07-30	19.3000	19.9000	19.3000	19.9000	+9.702%	15	17	-66.985%
2025-07-29	19.1300	19.3500	18.1400	18.1400	0.000%	3	0	-63.782%