Dark

SMCI20280121C10
SMCI Jan 21 2028 10.00 Call (SMCI280121C00010000)
option OPRA

EOD

Sep 16, 2026

28.20-2.759%(-0.80)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	28.2000	28.2000	28.2000	28.2000	-2.759%	50	1,330	0.000%
2026-09-14	29.0000	29.0000	29.0000	29.0000	-5.105%	1	1,330	-2.759%
2026-09-11	31.6300	31.6300	30.5600	30.5600	-3.899%	5	1,331	-7.723%
2026-09-08	32.9000	32.9000	31.8000	31.8000	+1.274%	2	1,335	-11.321%
2026-09-04	31.4000	31.4000	31.4000	31.4000	+6.333%	1	1,335	-10.191%
2026-09-03	28.7500	29.6300	28.7500	29.5300	+5.464%	53	1,335	-4.504%
2026-09-02	28.0000	28.0000	28.0000	28.0000	-1.408%	2	1,335	+0.714%
2026-09-01	28.0000	28.4000	27.6000	28.4000	-0.351%	52	1,335	-0.704%
2026-08-31	28.5000	28.5000	28.5000	28.5000	-1.826%	2	1,284	-1.053%
2026-08-26	29.8000	29.8000	29.0300	29.0300	-0.922%	4	1,284	-2.859%
2026-08-19	29.3000	29.3000	29.3000	29.3000	-2.398%	1	1,284	-3.754%
2026-08-17	31.6000	31.6000	30.0200	30.0200	-5.893%	30	1,284	-6.063%
2026-08-14	31.9000	31.9000	31.9000	31.9000	-5.341%	1	1,268	-11.599%
2026-08-13	33.7000	33.7000	33.7000	33.7000	+13.087%	10	1,268	-16.320%
2026-08-12	29.1000	29.8000	29.1000	29.8000	+27.350%	2	1,268	-5.369%
2026-08-11	24.2100	24.2100	23.4000	23.4000	-5.455%	10	1,267	+20.513%
2026-08-10	25.9500	25.9500	24.7500	24.7500	+6.819%	26	1,262	+13.939%
2026-08-07	22.8000	23.1700	22.8000	23.1700	+5.318%	4	1,242	+21.709%
2026-08-06	22.8300	22.8300	22.0000	22.0000	-7.679%	31	1,241	+28.182%
2026-08-04	23.8300	23.8300	23.8300	23.8300	+13.207%	2	1,241	+18.338%
2026-08-03	21.0500	21.0500	21.0500	21.0500	+8.449%	1	1,241	+33.967%
2026-07-29	19.3000	19.4200	19.3000	19.4100	-2.707%	4	1,240	+45.286%
2026-07-28	19.9500	19.9500	19.9500	19.9500	-14.925%	1	1,242	+41.353%
2026-07-24	23.4500	23.4500	23.4500	23.4500	-4.168%	3	1,242	+20.256%
2026-07-23	24.4700	24.4700	24.4700	24.4700	+2.129%	1	1,242	+15.243%
2026-07-22	23.4000	24.0000	23.4000	23.9600	+41.024%	18	1,241	+17.696%
2026-07-17	16.5100	17.0000	16.5100	16.9900	-4.282%	23	1,246	+65.980%
2026-07-16	17.8000	17.8000	17.7500	17.7500	-13.751%	2	1,246	+58.873%
2026-07-14	20.5800	20.5800	20.5800	20.5800	-1.860%	2	1,245	+37.026%
2026-07-10	20.9700	20.9700	20.9700	20.9700	-0.143%	2	1,246	+34.478%
2026-07-09	21.0000	21.0000	21.0000	21.0000	+5.000%	2	1,246	+34.286%
2026-07-08	19.8600	20.0000	19.8600	20.0000	+5.541%	9	1,246	+41.000%
2026-07-07	19.5000	19.5000	18.7500	18.9500	-4.965%	17	1,245	+48.813%
2026-07-02	19.7000	19.9400	19.7000	19.9400	-2.446%	4	1,246	+41.424%
2026-07-01	20.5000	20.7500	20.4400	20.4400	-6.239%	13	1,246	+37.965%
2026-06-30	21.8500	22.0000	21.7500	21.8000	+4.808%	16	1,242	+29.358%
2026-06-29	22.5000	22.5000	20.8000	20.8000	-10.538%	3	1,250	+35.577%
2026-06-26	23.2500	23.2500	23.2500	23.2500	-11.932%	2	1,250	+21.290%
2026-06-23	26.3300	26.4400	26.3300	26.4000	-7.140%	12	1,248	+6.818%
2026-06-22	26.4800	28.4400	26.4800	28.4300	+25.741%	10	1,242	-0.809%
2026-06-18	22.6100	22.6100	22.6100	22.6100	+2.773%	1	1,246	+24.724%
2026-06-16	22.8100	22.8100	22.0000	22.0000	-10.167%	7	1,246	+28.182%
2026-06-15	24.4900	24.4900	24.4900	24.4900	+3.552%	1	1,243	+15.149%
2026-06-12	23.6500	23.6500	23.6500	23.6500	+5.769%	2	1,243	+19.239%
2026-06-11	21.9500	22.3600	21.9500	22.3600	+1.636%	7	1,243	+26.118%
2026-06-10	26.8000	26.8000	22.0000	22.0000	-43.459%	2	1,244	+28.182%
2026-06-03	38.9100	38.9100	38.9100	38.9100	-6.735%	2	1,244	-27.525%
2026-06-02	41.8000	42.0000	41.7200	41.7200	+6.429%	8	1,244	-32.407%
2026-06-01	39.5000	39.5000	39.2000	39.2000	-0.305%	9	1,245	-28.061%
2026-05-29	39.0000	40.0200	39.0000	39.3200	+22.492%	4	1,245	-28.281%
2026-05-28	32.1000	32.1000	32.1000	32.1000	+7.179%	1	1,248	-12.150%
2026-05-26	28.8000	30.1000	28.8000	29.9500	+8.909%	13	1,247	-5.843%
2026-05-22	27.2900	27.5000	27.2900	27.5000	+9.127%	5	1,248	+2.545%
2026-05-21	25.5000	25.5000	25.2000	25.2000	-2.890%	2	1,251	+11.905%
2026-05-20	25.0000	26.0000	25.0000	25.9500	+15.078%	19	1,251	+8.671%
2026-05-19	22.5500	22.5500	22.5500	22.5500	-1.528%	1	1,251	+25.055%
2026-05-18	22.7900	22.9000	22.4000	22.9000	-2.345%	17	1,251	+23.144%
2026-05-15	23.9000	23.9000	23.4500	23.4500	-5.823%	2	1,251	+20.256%
2026-05-14	25.5000	26.4500	24.9000	24.9000	+1.014%	4	1,252	+13.253%
2026-05-13	24.4500	24.6700	24.4500	24.6500	+1.440%	3	1,251	+14.402%
2026-05-12	25.2500	25.2500	24.3000	24.3000	-10.000%	15	1,251	+16.049%
2026-05-11	27.0000	27.0000	27.0000	27.0000	-1.782%	1	1,251	+4.444%
2026-05-08	25.1500	27.7500	24.6700	27.4900	+7.804%	22	1,240	+2.583%
2026-05-07	26.1500	27.0600	25.5000	25.5000	-2.968%	14	1,229	+10.588%
2026-05-06	25.4400	26.2800	23.9500	26.2800	+30.746%	19	1,226	+7.306%
2026-05-05	20.3700	20.3700	20.1000	20.1000	-0.985%	3	1,223	+40.299%
2026-05-04	20.0500	20.3000	20.0500	20.3000	+3.046%	11	1,221	+38.916%
2026-05-01	20.5000	20.5000	19.7000	19.7000	-1.697%	7	1,220	+43.147%
2026-04-30	20.0400	20.0400	20.0400	20.0400	+7.742%	2	1,220	+40.719%
2026-04-29	19.9000	19.9000	18.6000	18.6000	-7.921%	2	1,218	+51.613%
2026-04-28	19.7100	20.2000	19.7100	20.2000	-1.703%	12	1,218	+39.604%
2026-04-27	21.5000	21.5000	20.5500	20.5500	-1.202%	5	1,218	+37.226%
2026-04-24	20.8000	20.8000	20.8000	20.8000	+7.051%	1	1,214	+35.577%
2026-04-23	19.9000	21.6000	19.4300	19.4300	-7.476%	58	1,213	+45.136%
2026-04-22	21.0000	21.0000	21.0000	21.0000	-2.326%	5	1,157	+34.286%
2026-04-21	22.2500	22.2500	21.5000	21.5000	-0.463%	11	1,157	+31.163%
2026-04-16	21.6000	21.6000	21.6000	21.6000	+24.928%	1	1,157	+30.556%
2026-04-10	17.1000	17.3000	17.1000	17.2900	+2.611%	14	1,157	+63.100%
2026-04-09	16.8700	16.8700	16.8500	16.8500	-5.017%	16	1,157	+67.359%
2026-04-06	17.7400	17.7400	17.7400	17.7400	+6.803%	1	1,157	+58.963%
2026-04-02	16.6100	16.6100	16.6100	16.6100	+10.660%	1	1,156	+69.777%
2026-03-31	15.0100	15.0100	15.0100	15.0100	+4.892%	2	1,156	+87.875%
2026-03-30	15.3000	15.4000	14.3100	14.3100	-4.600%	16	1,155	+97.065%
2026-03-27	15.0000	15.0000	15.0000	15.0000	-6.250%	1	1,153	+88.000%
2026-03-26	16.0000	16.0000	16.0000	16.0000	-5.882%	1	1,153	+76.250%
2026-03-25	17.0000	17.0000	17.0000	17.0000	+16.758%	1	1,153	+65.882%
2026-03-24	14.5600	14.5600	14.5600	14.5600	-2.933%	1	1,153	+93.681%
2026-03-23	13.5500	15.2500	13.5500	15.0000	+6.762%	22	1,153	+88.000%
2026-03-20	14.0500	16.1500	13.7000	14.0500	-38.646%	976	1,145	+100.712%
2026-03-16	23.7000	23.7000	22.9000	22.9000	-2.553%	2	482	+23.144%
2026-03-12	23.5000	23.5000	23.5000	23.5000	-2.368%	1	483	+20.000%
2026-03-11	24.0700	24.0700	24.0700	24.0700	+9.409%	2	483	+17.158%
2026-03-09	22.0000	22.0000	22.0000	22.0000	-9.836%	2	485	+28.182%
2026-02-27	24.4000	24.4000	24.4000	24.4000	+2.823%	3	487	+15.574%
2026-02-19	24.0000	24.0000	23.7300	23.7300	-1.535%	4	487	+18.837%
2026-02-11	24.1000	24.1000	24.1000	24.1000	-5.193%	4	483	+17.012%
2026-02-09	25.6900	25.8300	25.4200	25.4200	+11.982%	390	485	+10.936%
2026-02-05	22.5000	22.7000	22.5000	22.7000	-9.813%	5	512	+24.229%
2026-02-04	26.5000	26.5000	25.1700	25.1700	+18.280%	3	507	+12.038%
2026-02-03	21.4700	21.4700	21.2800	21.2800	-5.464%	6	507	+32.519%
2026-02-02	23.1600	23.1600	22.5100	22.5100	+0.357%	8	509	+25.278%
2026-01-29	22.6500	22.6500	22.3500	22.4300	-6.542%	12	508	+25.724%
2026-01-28	24.0000	24.0000	24.0000	24.0000	+1.738%	10	511	+17.500%
2026-01-27	23.5200	23.6500	23.5200	23.5900	-2.882%	12	501	+19.542%
2026-01-23	24.5100	24.5100	24.2900	24.2900	-3.688%	4	511	+16.097%
2026-01-22	25.5000	25.5000	25.2200	25.2200	+7.319%	91	515	+11.816%
2026-01-20	23.8900	23.8900	23.5000	23.5000	-3.728%	2	598	+20.000%
2026-01-16	23.8600	24.8400	23.4500	24.4100	+13.535%	17	610	+15.526%
2026-01-15	21.4000	21.5000	21.4000	21.5000	+11.979%	3	610	+31.163%
2026-01-14	20.5000	20.5000	19.2000	19.2000	-6.796%	2	611	+46.875%
2026-01-13	22.7500	22.7500	20.6000	20.6000	-8.970%	5	612	+36.893%
2026-01-12	23.0000	23.0000	22.6300	22.6300	-0.615%	88	607	+24.613%
2026-01-09	22.7700	22.7700	22.7700	22.7700	-0.568%	1	519	+23.847%
2026-01-08	21.9100	22.9000	21.9100	22.9000	+1.327%	175	518	+23.144%
2026-01-07	22.6100	22.6100	22.6000	22.6000	+1.894%	2	343	+24.779%
2026-01-06	22.1800	22.1800	22.1800	22.1800	-4.602%	8	345	+27.142%
2026-01-05	23.7500	23.7500	23.0800	23.2500	-0.599%	5	350	+21.290%
2026-01-02	23.1500	23.6000	23.1500	23.3900	+8.538%	14	350	+20.564%
2025-12-31	22.1000	22.1000	21.5500	21.5500	-7.112%	13	333	+30.858%
2025-12-30	23.2000	23.2000	23.2000	23.2000	+2.428%	4	333	+21.552%
2025-12-29	23.0800	23.2300	22.6500	22.6500	-1.522%	19	329	+24.503%
2025-12-26	22.6800	23.0000	22.6800	23.0000	+0.218%	6	310	+22.609%
2025-12-24	22.9500	23.6000	22.6900	22.9500	-0.649%	261	55	+22.876%
2025-12-23	22.9800	23.2100	22.8500	23.1000	-0.431%	5	55	+22.078%
2025-12-22	23.2000	23.2000	23.2000	23.2000	-1.695%	1	53	+21.552%
2025-12-19	23.4500	23.6000	23.4500	23.6000	+7.713%	2	53	+19.492%
2025-12-18	22.5000	22.5000	21.6700	21.9100	-1.749%	8	53	+28.708%
2025-12-17	22.3000	22.3000	22.3000	22.3000	-7.083%	1	48	+26.457%
2025-12-15	24.0000	24.0000	24.0000	24.0000	-7.372%	4	47	+17.500%
2025-12-11	25.6500	26.1000	25.5000	25.9100	-3.321%	18	43	+8.838%
2025-12-10	27.0000	27.0000	26.8000	26.8000	-3.597%	3	36	+5.224%
2025-12-08	27.8000	27.8000	27.8000	27.8000	+6.923%	1	33	+1.439%
2025-12-05	26.0000	26.0000	26.0000	26.0000	+0.309%	3	34	+8.462%
2025-12-04	25.9200	25.9200	25.9200	25.9200	-2.373%	1	31	+8.796%
2025-12-02	26.5500	26.5500	26.5500	26.5500	+4.322%	1	30	+6.215%
2025-12-01	25.7700	25.7700	25.1500	25.4500	-0.973%	4	29	+10.806%
2025-11-26	25.7000	25.7000	25.7000	25.7000	+7.083%	1	24	+9.728%
2025-11-25	24.0000	24.0000	24.0000	24.0000	-2.676%	1	24	+17.500%
2025-11-21	24.6600	24.6600	24.6600	24.6600	+2.750%	1	23	+14.355%
2025-11-20	25.0000	25.3900	24.0000	24.0000	-9.434%	6	22	+17.500%
2025-11-19	26.5000	26.5000	26.5000	26.5000	-1.119%	1	16	+6.415%
2025-11-18	26.8000	26.8000	26.8000	26.8000	-0.741%	1	15	+5.224%
2025-11-17	27.9600	27.9600	27.0000	27.0000	-6.087%	2	14	+4.444%
2025-11-14	28.7700	29.0000	28.7500	28.7500	+3.828%	5	14	-1.913%
2025-11-13	28.3800	28.3800	27.6900	27.6900	-13.469%	2	15	+1.842%
2025-11-11	32.0000	32.0000	32.0000	32.0000	+3.627%	1	12	-11.875%
2025-11-07	30.8800	30.8800	30.8800	30.8800	-6.988%	1	12	-8.679%
2025-11-06	34.0000	34.0000	33.2000	33.2000	-23.678%	10	11	-15.060%
2025-10-30	43.5000	43.5000	43.5000	43.5000	0.000%	1	1	-35.172%