Dark

SMCI20271217C90
SMCI Dec 17 2027 90.00 Call (SMCI271217C00090000)
option OPRA

EOD

Sep 17, 2026

5.58+35.109%(+1.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.5000	5.5800	5.5000	5.5800	+35.109%	11	3,704	0.000%
2026-09-16	4.1300	4.1300	4.1300	4.1300	-3.953%	2	3,704	+35.109%
2026-09-15	4.3000	4.3000	4.3000	4.3000	-8.511%	2	3,706	+29.767%
2026-09-14	4.7000	4.7000	4.7000	4.7000	-10.476%	1	3,704	+18.723%
2026-09-11	5.1500	5.4900	5.1500	5.2500	+15.385%	41	3,703	+6.286%
2026-09-02	4.4000	4.5500	4.4000	4.5500	-7.143%	4	3,662	+22.637%
2026-09-01	4.9000	4.9000	4.9000	4.9000	-14.783%	2	3,662	+13.878%
2026-08-25	5.6000	5.7500	5.6000	5.7500	+14.542%	2	3,662	-2.957%
2026-08-20	5.0200	5.0200	5.0200	5.0200	-7.380%	1	3,664	+11.155%
2026-08-19	5.4200	5.4200	5.4200	5.4200	-1.455%	1	3,664	+2.952%
2026-08-18	5.5500	5.5500	5.5000	5.5000	-11.003%	4	3,664	+1.455%
2026-08-17	6.1800	6.1800	6.1800	6.1800	-8.444%	1	3,663	-9.709%
2026-08-14	6.7500	6.7500	6.7500	6.7500	-2.174%	1	3,662	-17.333%
2026-08-13	6.1000	7.6500	6.1000	6.9000	+17.949%	14	3,662	-19.130%
2026-08-12	4.9000	5.8500	4.9000	5.8500	+27.174%	39	3,665	-4.615%
2026-08-10	4.6000	4.6000	4.6000	4.6000	+26.722%	1	3,667	+21.304%
2026-08-03	3.6300	3.6300	3.6300	3.6300	+9.009%	1	3,667	+53.719%
2026-07-30	3.3300	3.3300	3.3300	3.3300	-26.327%	1	3,667	+67.568%
2026-07-23	4.5500	4.5500	4.5200	4.5200	-8.687%	102	3,667	+23.451%
2026-07-22	4.8000	4.9500	4.8000	4.9500	+74.912%	2	3,586	+12.727%
2026-07-21	2.8000	2.8300	2.8000	2.8300	-0.702%	6	3,585	+97.173%
2026-07-17	2.6000	2.8500	2.5900	2.8500	+1.786%	23	3,589	+95.789%
2026-07-16	2.9600	2.9600	2.8000	2.8000	-11.111%	5	3,588	+99.286%
2026-07-07	3.5000	3.5000	3.1500	3.1500	-14.634%	3	3,591	+77.143%
2026-07-02	3.6900	3.6900	3.6900	3.6900	-7.750%	25	3,602	+51.220%
2026-07-01	4.0000	4.0000	4.0000	4.0000	-11.111%	2	3,602	+39.500%
2026-06-30	4.2500	4.5000	4.2500	4.5000	+7.143%	63	3,602	+24.000%
2026-06-29	4.0000	4.2000	4.0000	4.2000	+12.000%	38	3,601	+32.857%
2026-06-26	4.8500	4.8500	3.7500	3.7500	-36.975%	3	3,582	+48.800%
2026-06-23	6.0000	6.0000	5.9500	5.9500	-8.462%	11	3,581	-6.218%
2026-06-22	5.7800	6.5000	5.7800	6.5000	+56.627%	6	3,582	-14.154%
2026-06-17	4.3000	4.3000	4.1500	4.1500	-4.598%	8	3,582	+34.458%
2026-06-16	4.4500	4.4500	4.3500	4.3500	-8.421%	22	3,582	+28.276%
2026-06-15	5.0700	5.0700	4.7500	4.7500	+1.064%	12	3,570	+17.474%
2026-06-12	4.7000	4.7000	4.7000	4.7000	-5.051%	4	3,570	+18.723%
2026-06-11	4.4500	4.9500	4.1500	4.9500	+10.000%	11	3,570	+12.727%
2026-06-10	6.6000	6.6000	4.5000	4.5000	-43.538%	9	3,575	+24.000%
2026-06-09	7.9700	7.9700	7.9700	7.9700	-16.369%	10	3,574	-29.987%
2026-06-08	9.0400	9.7500	8.8000	9.5300	-13.364%	74	3,584	-41.448%
2026-06-04	11.0000	11.0000	11.0000	11.0000	-3.509%	6	3,590	-49.273%
2026-06-03	11.4000	11.4000	11.4000	11.4000	-11.284%	1	3,588	-51.053%
2026-06-02	12.9000	13.3000	12.2100	12.8500	+21.226%	103	3,588	-56.576%
2026-06-01	11.0000	11.6700	10.6000	10.6000	-4.246%	591	3,548	-47.358%
2026-05-29	12.0000	12.0000	10.3200	11.0700	+30.235%	729	3,775	-49.593%
2026-05-28	8.0000	9.2500	7.8000	8.5000	+31.783%	39	3,503	-34.353%
2026-05-27	6.5400	6.5400	6.0000	6.4500	+5.738%	4	3,512	-13.488%
2026-05-26	5.2000	6.1000	5.2000	6.1000	+17.534%	7	3,515	-8.525%
2026-05-22	5.0000	5.1900	5.0000	5.1900	+25.060%	4	3,518	+7.514%
2026-05-21	4.1500	4.1500	4.1500	4.1500	-8.791%	2	3,519	+34.458%
2026-05-20	4.5500	4.5500	4.5500	4.5500	+24.658%	1	3,519	+22.637%
2026-05-19	3.6500	3.6500	3.6500	3.6500	-0.545%	2	3,503	+52.877%
2026-05-18	3.5000	3.6700	3.3500	3.6700	-8.479%	16	3,503	+52.044%
2026-05-13	4.0100	4.0100	4.0100	4.0100	+10.773%	1	3,503	+39.152%
2026-05-12	4.4000	4.4000	3.6200	3.6200	-19.556%	23	3,503	+54.144%
2026-05-11	4.8000	4.8000	4.5000	4.5000	-4.255%	54	3,503	+24.000%
2026-05-08	4.5000	4.7000	4.5000	4.7000	+10.329%	50	3,485	+18.723%
2026-05-07	4.2600	4.2600	4.2600	4.2600	-5.333%	2	3,519	+30.986%
2026-05-06	4.7000	4.7000	3.8500	4.5000	+52.542%	122	3,520	+24.000%
2026-04-30	2.8600	2.9500	2.8600	2.9500	+2.076%	25	3,578	+89.153%
2026-04-29	2.6900	2.8900	2.6300	2.8900	+2.482%	42	3,589	+93.080%
2026-04-28	2.8200	2.8200	2.8200	2.8200	-4.082%	3	3,579	+97.872%
2026-04-27	2.9100	2.9400	2.9100	2.9400	-9.259%	29	3,582	+89.796%
2026-04-24	2.6500	3.2400	2.6500	3.2400	+30.120%	2	3,603	+72.222%
2026-04-23	2.4900	2.4900	2.4900	2.4900	-14.138%	1	3,602	+124.096%
2026-04-22	2.9000	2.9000	2.8700	2.9000	+3.203%	242	3,602	+92.414%
2026-04-17	2.7600	2.8100	2.7600	2.8100	+2.182%	12	3,799	+98.577%
2026-04-16	2.7500	2.7500	2.7500	2.7500	+1.103%	30	3,788	+102.909%
2026-04-14	2.5000	2.7500	2.5000	2.7200	+14.286%	25	3,818	+105.147%
2026-04-13	2.1700	2.3800	2.1700	2.3800	+13.333%	4	3,819	+134.454%
2026-04-10	2.1000	2.1000	2.1000	2.1000	-10.638%	6	3,818	+165.714%
2026-04-09	2.3500	2.3500	2.3500	2.3500	0.000%	1	3,818	+137.447%
2026-04-08	2.3500	2.3500	2.3500	2.3500	+21.762%	4	3,819	+137.447%
2026-04-07	1.9300	1.9300	1.9300	1.9300	-12.273%	33	3,819	+189.119%
2026-04-06	2.3900	2.3900	2.2000	2.2000	+4.762%	502	3,848	+153.636%
2026-03-31	2.1000	2.1000	2.1000	2.1000	+5.528%	10	4,062	+165.714%
2026-03-30	1.9900	1.9900	1.9900	1.9900	-13.478%	1	4,052	+180.402%
2026-03-26	2.3000	2.3000	2.3000	2.3000	-7.631%	1	4,052	+142.609%
2026-03-25	2.7500	2.7500	2.4900	2.4900	+12.670%	22	4,053	+124.096%
2026-03-24	2.2200	2.2200	2.1900	2.2100	+38.125%	402	4,053	+152.489%
2026-03-23	1.6000	1.6000	1.6000	1.6000	-5.882%	1	4,053	+248.750%
2026-03-20	2.0300	2.1200	1.6500	1.7000	-47.692%	428	4,054	+228.235%
2026-03-18	3.2500	3.2500	3.2500	3.2500	-4.971%	2	3,781	+71.692%
2026-03-17	3.4200	3.4200	3.4200	3.4200	-1.441%	4	3,779	+63.158%
2026-03-16	3.4700	3.4700	3.4700	3.4700	+0.580%	5	3,779	+60.807%
2026-03-13	3.4400	3.4500	3.4400	3.4500	-4.167%	3	3,779	+61.739%
2026-03-11	3.6500	3.6500	3.6000	3.6000	-1.370%	3	3,780	+55.000%
2026-03-06	3.8000	3.8000	3.6500	3.6500	+10.606%	7	3,780	+52.877%
2026-03-03	3.3000	3.3000	3.3000	3.3000	-15.385%	1	3,783	+69.091%
2026-02-27	3.9000	3.9000	3.9000	3.9000	+2.632%	1	3,784	+43.077%
2026-02-26	3.7000	3.8000	3.7000	3.8000	-13.636%	65	3,784	+46.842%
2026-02-25	4.0000	4.4200	4.0000	4.4000	+20.548%	4	3,736	+26.818%
2026-02-23	3.7800	3.7800	3.6000	3.6500	-8.750%	4	3,736	+52.877%
2026-02-20	4.0000	4.0000	4.0000	4.0000	+21.212%	2	3,736	+39.500%
2026-02-18	3.3000	3.3000	3.3000	3.3000	-15.385%	2	3,736	+69.091%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+4.000%	3	3,733	+43.077%
2026-02-12	4.1500	4.3000	3.7500	3.7500	-12.791%	108	3,733	+48.800%
2026-02-11	5.3500	5.3500	4.3000	4.3000	-8.511%	3	3,736	+29.767%
2026-02-10	4.6500	4.8500	4.6500	4.7000	0.000%	78	3,733	+18.723%
2026-02-06	4.5100	4.8000	4.3800	4.7000	+21.134%	6	3,725	+18.723%
2026-02-05	4.2500	4.3000	3.8800	3.8800	-19.167%	305	3,728	+43.814%
2026-02-04	4.9900	5.2200	4.6000	4.8000	+29.380%	18	3,730	+16.250%
2026-02-03	3.8400	3.8900	3.7000	3.7100	+6.000%	95	3,724	+50.404%
2026-01-30	3.8000	3.8000	3.5000	3.5000	-18.415%	5	3,710	+59.429%
2026-01-28	4.2900	4.2900	4.2900	4.2900	+12.304%	20	3,707	+30.070%
2026-01-27	3.7500	3.8200	3.7500	3.8200	-10.329%	2	3,717	+46.073%
2026-01-23	4.2400	4.2600	4.2400	4.2600	-6.374%	4	3,716	+30.986%
2026-01-22	4.5500	4.5500	4.5500	4.5500	+3.409%	1	3,715	+22.637%
2026-01-21	4.2100	4.4000	4.2100	4.4000	-5.376%	2	3,715	+26.818%
2026-01-16	4.3000	4.6500	4.2800	4.6500	+32.857%	4	3,713	+20.000%
2026-01-15	3.6000	3.6000	3.5000	3.5000	+11.111%	5	3,713	+59.429%
2026-01-13	3.4000	3.4000	3.0500	3.1500	-12.500%	166	3,717	+77.143%
2026-01-12	3.6000	3.6000	3.6000	3.6000	-6.005%	5	3,698	+55.000%
2026-01-09	3.7500	3.8800	3.7200	3.8300	+7.887%	8	3,698	+45.692%
2026-01-08	3.5900	3.5900	3.5500	3.5500	-2.740%	8	3,701	+57.183%
2026-01-07	3.5400	3.6500	3.5400	3.6500	0.000%	16	3,701	+52.877%
2026-01-06	3.8500	3.8500	3.5000	3.6500	0.000%	14	3,713	+52.877%
2026-01-05	4.1200	4.1200	3.6500	3.6500	-9.877%	38	3,707	+52.877%
2026-01-02	3.6300	4.0500	3.6300	4.0500	+20.178%	3	3,706	+37.778%
2025-12-31	3.3000	3.4500	3.2600	3.3700	+0.597%	93	3,732	+65.579%
2025-12-30	3.4200	3.5000	3.3500	3.3500	-8.967%	24	3,732	+66.567%
2025-12-29	3.4100	3.6800	3.4100	3.6800	+3.662%	8	3,736	+51.630%
2025-12-26	3.5000	3.5500	3.4500	3.5500	-3.270%	25	3,743	+57.183%
2025-12-23	3.6500	3.6900	3.6000	3.6700	-4.922%	26	3,736	+52.044%
2025-12-22	3.9000	3.9000	3.8600	3.8600	-3.500%	2	3,733	+44.560%
2025-12-19	3.5500	4.0000	3.5500	4.0000	+12.045%	14	3,732	+39.500%
2025-12-18	3.9200	3.9200	3.4000	3.5700	-4.800%	29	3,738	+56.303%
2025-12-17	4.0000	4.0000	3.7500	3.7500	-11.765%	50	3,745	+48.800%
2025-12-16	4.4000	4.4000	4.2500	4.2500	-5.556%	5	3,709	+31.294%
2025-12-15	4.2500	4.5500	4.2500	4.5000	-2.174%	34	3,705	+24.000%
2025-12-12	5.0000	5.0000	4.6000	4.6000	-5.930%	41	3,709	+21.304%
2025-12-11	4.8800	4.8900	4.8800	4.8900	-6.142%	7	3,729	+14.110%
2025-12-10	5.2500	5.2500	5.2100	5.2100	-2.617%	3	3,729	+7.102%
2025-12-09	5.3700	5.5500	5.3500	5.3500	-4.293%	7	3,727	+4.299%
2025-12-08	5.3500	5.5900	5.3500	5.5900	+5.472%	7	3,722	-0.179%
2025-12-05	5.2000	5.3000	5.1600	5.3000	+2.913%	18	3,726	+5.283%
2025-12-04	5.1000	5.1500	5.1000	5.1500	+7.292%	4	3,724	+8.350%
2025-12-03	4.8000	4.8000	4.8000	4.8000	-5.697%	1	3,723	+16.250%
2025-12-02	5.0500	5.0900	5.0500	5.0900	+2.828%	2	3,723	+9.627%
2025-12-01	4.9500	4.9500	4.9500	4.9500	-3.131%	3	3,722	+12.727%
2025-11-28	5.0000	5.1100	5.0000	5.1100	+4.286%	6	3,722	+9.198%
2025-11-26	4.9000	4.9000	4.9000	4.9000	0.000%	3	3,720	+13.878%
2025-11-25	4.7500	4.9000	4.7000	4.9000	-5.039%	32	3,720	+13.878%
2025-11-24	5.2500	5.2500	4.9700	5.1600	+1.575%	5	3,716	+8.140%
2025-11-21	5.1000	5.1000	4.7500	5.0800	+3.673%	17	3,716	+9.843%
2025-11-20	6.4000	6.4000	4.9000	4.9000	-12.500%	121	3,708	+13.878%
2025-11-19	6.0000	6.0000	5.5500	5.6000	0.000%	35	3,774	-0.357%
2025-11-18	5.7500	5.7500	5.6000	5.6000	-1.754%	2	3,785	-0.357%
2025-11-17	6.2000	6.2000	5.7000	5.7000	-8.065%	14	3,785	-2.105%
2025-11-14	5.7500	6.2000	5.7500	6.2000	+1.639%	5	3,774	-10.000%
2025-11-13	6.5400	6.5400	5.8700	6.1000	-18.667%	55	3,778	-8.525%
2025-11-12	7.5000	7.5000	7.5000	7.5000	+3.164%	1	3,767	-25.600%
2025-11-11	7.4000	7.4000	7.2000	7.2700	-6.795%	8	3,768	-23.246%
2025-11-10	8.6000	8.6000	7.8000	7.8000	0.000%	83	3,772	-28.462%
2025-11-07	7.7600	8.0500	7.2900	7.8000	-2.500%	72	3,772	-28.462%
2025-11-06	8.2500	8.2500	8.0000	8.0000	-8.571%	21	3,842	-30.250%
2025-11-05	9.8100	9.8100	8.7500	8.7500	-22.291%	43	3,841	-36.229%
2025-11-04	11.9300	12.2500	11.2600	11.2600	-13.385%	22	3,850	-50.444%
2025-11-03	13.4700	13.6100	13.0000	13.0000	-4.059%	18	3,844	-57.077%
2025-10-31	13.3600	13.6000	13.3200	13.5500	+5.039%	28	3,844	-58.819%
2025-10-30	12.9200	12.9200	12.9000	12.9000	-9.155%	14	3,852	-56.744%
2025-10-29	14.2000	14.3200	14.0000	14.2000	+2.527%	19	3,864	-60.704%
2025-10-28	12.6000	13.8500	12.6000	13.8500	+10.800%	8	3,868	-59.711%
2025-10-27	12.8000	12.8000	12.3000	12.5000	+8.696%	122	3,953	-55.360%
2025-10-24	11.3300	11.5000	11.3000	11.5000	+3.232%	22	3,953	-51.478%
2025-10-23	12.8500	12.8900	11.1400	11.1400	-18.269%	102	3,952	-49.910%
2025-10-22	13.5900	13.6300	12.2000	13.6300	-5.740%	60	3,948	-59.061%
2025-10-21	14.6000	14.7000	14.1800	14.4600	-2.297%	14	3,951	-61.411%
2025-10-20	15.1500	15.4000	14.5000	14.8000	+9.630%	53	3,950	-62.297%
2025-10-17	13.9500	13.9500	13.2500	13.5000	-5.396%	5	3,945	-58.667%
2025-10-16	14.5300	15.5000	14.2000	14.2700	-0.557%	39	3,942	-60.897%
2025-10-15	13.5500	14.6300	13.5500	14.3500	+0.702%	27	3,925	-61.115%
2025-10-14	14.3200	15.0000	13.5500	14.2500	-4.682%	70	3,906	-60.842%
2025-10-13	13.7000	15.1500	13.0500	14.9500	+4.545%	103	3,880	-62.676%
2025-10-10	16.1000	16.7100	13.6500	14.3000	-13.855%	452	3,905	-60.979%
2025-10-09	15.3000	16.6000	15.3000	16.6000	+3.750%	63	3,831	-66.386%
2025-10-08	14.1100	16.0000	14.1100	16.0000	+13.475%	70	3,841	-65.125%
2025-10-07	14.3500	15.5500	13.4000	14.1000	+3.297%	2,787	3,833	-60.426%
2025-10-06	12.5000	13.9500	12.5000	13.6500	+27.570%	400	1,262	-59.121%
2025-10-03	12.0500	12.0500	10.7000	10.7000	-10.759%	116	1,144	-47.850%
2025-10-02	12.0000	12.0000	10.9900	11.9900	+1.524%	37	1,067	-53.461%
2025-10-01	9.8000	11.8100	9.8000	11.8100	+22.383%	297	1,073	-52.752%
2025-09-30	8.8100	9.7000	8.8100	9.6500	+8.549%	36	1,179	-42.176%
2025-09-29	8.9900	9.1500	8.5500	8.8900	+2.184%	17	1,174	-37.233%
2025-09-26	8.4500	8.7000	8.4500	8.7000	-1.695%	112	1,173	-35.862%
2025-09-25	8.5000	8.8500	8.2500	8.8500	+2.907%	17	1,115	-36.949%
2025-09-24	9.3000	9.5000	8.6000	8.6000	-2.162%	17	1,114	-35.116%
2025-09-23	9.2400	9.2800	8.7900	8.7900	-2.007%	19	1,118	-36.519%
2025-09-22	8.3200	9.7000	8.3200	8.9700	+4.912%	59	1,133	-37.793%
2025-09-19	8.4000	8.6600	8.3000	8.5500	-0.812%	60	1,135	-34.737%
2025-09-18	8.2000	8.6200	8.1000	8.6200	+7.750%	75	1,130	-35.267%
2025-09-17	7.3000	8.2000	7.3000	8.0000	+0.376%	33	1,136	-30.250%
2025-09-16	7.9300	8.1000	7.9000	7.9700	-2.567%	11	1,134	-29.987%
2025-09-15	7.8500	8.3000	7.8100	8.1800	+3.544%	46	1,132	-31.785%
2025-09-12	8.2000	8.2000	7.8500	7.9000	+8.219%	163	1,120	-29.367%
2025-09-11	7.5000	7.7000	7.1500	7.3000	0.000%	61	1,114	-23.562%
2025-09-10	7.1500	7.7000	7.1000	7.3000	+8.148%	301	1,073	-23.562%
2025-09-09	5.9300	6.7500	5.7800	6.7500	+20.536%	250	1,130	-17.333%
2025-09-08	5.9500	6.0000	5.6000	5.6000	-1.926%	37	1,016	-0.357%
2025-09-05	5.9000	5.9500	5.6000	5.7100	-3.220%	31	998	-2.277%
2025-09-04	6.0000	6.3000	5.7000	5.9000	+2.609%	293	1,004	-5.424%
2025-09-03	6.1000	6.1300	5.7500	5.7500	-7.556%	36	790	-2.957%
2025-09-02	5.8800	6.3500	5.4500	6.2200	-4.601%	98	792	-10.289%
2025-08-29	6.4700	6.7000	6.4500	6.5200	-10.685%	97	718	-14.417%
2025-08-28	7.7000	7.7000	7.2500	7.3000	-4.325%	23	718	-23.562%
2025-08-27	7.8500	7.8500	7.5300	7.6300	+2.279%	4	704	-26.868%
2025-08-26	7.4500	7.4600	7.2500	7.4600	-2.611%	17	703	-25.201%
2025-08-25	7.3500	7.7700	7.2600	7.6600	+0.789%	39	711	-27.154%
2025-08-22	7.0000	8.0000	6.9500	7.6000	+11.765%	28	706	-26.579%
2025-08-21	7.1500	7.4000	6.8000	6.8000	-2.158%	83	684	-17.941%
2025-08-20	7.0500	7.2400	6.7000	6.9500	-6.081%	84	655	-19.712%
2025-08-19	8.1000	8.1800	7.3500	7.4000	-13.146%	140	630	-24.595%
2025-08-18	8.4000	9.0000	8.4000	8.5200	+2.036%	22	582	-34.507%
2025-08-15	8.3500	8.4000	8.0000	8.3500	-1.649%	224	571	-33.174%
2025-08-14	8.5000	8.6000	8.4500	8.4900	-6.703%	43	537	-34.276%
2025-08-13	9.0500	9.2100	9.0000	9.1000	-1.622%	30	506	-38.681%
2025-08-12	9.1100	9.2500	8.7700	9.2500	+5.114%	104	484	-39.676%
2025-08-11	9.3500	9.3500	8.8000	8.8000	-2.222%	188	402	-36.591%
2025-08-08	9.8000	9.9000	8.8000	9.0000	-11.591%	40	474	-38.000%
2025-08-07	11.0500	11.1000	10.0000	10.1800	+1.294%	148	442	-45.187%
2025-08-06	11.0000	11.0500	8.3000	10.0500	-37.188%	197	395	-44.478%
2025-08-05	16.9200	17.0400	16.0000	16.0000	-4.648%	76	309	-65.125%
2025-08-04	16.6300	17.3000	16.6300	16.7800	+6.203%	264	287	-66.746%
2025-08-01	16.8000	16.8000	15.3500	15.8000	-12.222%	137	220	-64.684%
2025-07-31	18.4500	19.1600	17.7000	18.0000	-0.552%	62	163	-69.000%
2025-07-30	18.0000	18.9000	18.0000	18.1000	+2.550%	125	138	-69.171%
2025-07-29	17.8300	18.3000	16.7700	17.6500	0.000%	28	0	-68.385%