Dark

SMCI20280121C100
SMCI Jan 21 2028 100.00 Call (SMCI280121C00100000)
option OPRA

EOD

Sep 17, 2026

5.15+28.750%(+1.15)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.3000	5.3000	5.1500	5.1500	+28.750%	21	4,360	0.000%
2026-09-16	3.8200	4.1700	3.8200	4.0000	0.000%	6	4,356	+28.750%
2026-09-15	4.0000	4.0000	4.0000	4.0000	-11.111%	3	4,355	+28.750%
2026-09-14	4.4500	4.5000	4.4000	4.5000	-9.820%	37	4,355	+14.444%
2026-09-11	4.9900	4.9900	4.9900	4.9900	+12.896%	5	4,365	+3.206%
2026-09-10	4.6500	4.7500	4.4200	4.4200	-20.360%	29	4,365	+16.516%
2026-09-08	5.6000	5.6000	5.5500	5.5500	+0.909%	4	4,342	-7.207%
2026-09-04	4.5000	5.5000	4.5000	5.5000	+27.907%	166	4,317	-6.364%
2026-09-03	4.3000	4.3000	4.3000	4.3000	0.000%	2	4,317	+19.767%
2026-09-02	4.3000	4.3000	4.3000	4.3000	-9.091%	3	4,319	+19.767%
2026-08-31	4.9000	4.9000	4.7300	4.7300	-9.038%	152	4,316	+8.879%
2026-08-28	5.0000	5.2000	5.0000	5.2000	+6.122%	3	4,314	-0.962%
2026-08-27	5.2500	5.2500	4.9000	4.9000	-7.895%	5	4,315	+5.102%
2026-08-26	5.2100	5.3200	5.2100	5.3200	+0.188%	160	4,315	-3.195%
2026-08-25	4.9800	5.3100	4.9800	5.3100	+26.429%	26	4,155	-3.013%
2026-08-24	4.2000	4.2000	4.2000	4.2000	-14.460%	1	4,138	+22.619%
2026-08-20	5.5000	5.5000	4.8000	4.9100	+1.237%	18	4,139	+4.888%
2026-08-19	4.7500	5.1500	4.7500	4.8500	-7.970%	40	4,125	+6.186%
2026-08-18	4.9500	5.2700	4.9500	5.2700	-2.407%	44	4,140	-2.277%
2026-08-17	5.8000	5.8000	5.4000	5.4000	-8.475%	9	4,103	-4.630%
2026-08-14	6.3700	6.3800	5.8000	5.9000	-4.839%	21	4,097	-12.712%
2026-08-13	5.7900	7.3500	5.7900	6.2000	+10.124%	141	4,094	-16.935%
2026-08-12	5.5000	5.7100	5.0000	5.6300	+37.317%	144	4,027	-8.526%
2026-08-11	4.2500	4.2500	4.1000	4.1000	-7.240%	2	4,014	+25.610%
2026-08-10	4.7000	4.7000	4.3000	4.4200	+7.805%	4	4,013	+16.516%
2026-08-07	3.9000	4.1000	3.9000	4.1000	-1.205%	11	4,011	+25.610%
2026-08-06	4.1500	4.1500	4.1500	4.1500	-1.659%	1	4,000	+24.096%
2026-08-05	4.2200	4.2200	4.2200	4.2200	-7.860%	10	3,999	+22.038%
2026-08-04	3.8000	4.7000	3.7500	4.5800	+27.222%	33	3,999	+12.445%
2026-08-03	3.4000	3.6000	3.4000	3.6000	+10.092%	5	3,990	+43.056%
2026-07-31	3.2700	3.2700	3.2700	3.2700	+5.484%	1	3,990	+57.492%
2026-07-30	3.1000	3.1000	3.1000	3.1000	-12.676%	1	3,990	+66.129%
2026-07-28	3.3500	3.5500	3.2500	3.5500	0.000%	6	3,989	+45.070%
2026-07-27	4.3000	4.3000	3.5500	3.5500	-14.458%	8	3,989	+45.070%
2026-07-24	4.4000	4.4000	4.1500	4.1500	-5.682%	2	3,982	+24.096%
2026-07-23	4.4000	4.4000	4.4000	4.4000	+1.149%	7	3,981	+17.045%
2026-07-22	3.6500	4.7500	3.6500	4.3500	+45.000%	456	3,977	+18.391%
2026-07-21	3.0000	3.0000	3.0000	3.0000	+9.489%	10	3,731	+71.667%
2026-07-17	2.6000	2.8500	2.5800	2.7400	-4.530%	2,814	3,731	+87.956%
2026-07-16	3.0800	3.0800	2.8700	2.8700	-7.419%	9	1,748	+79.443%
2026-07-15	3.1000	3.1000	3.1000	3.1000	-12.921%	1	1,751	+66.129%
2026-07-14	3.8000	3.8000	3.4500	3.5600	+5.325%	8	1,751	+44.663%
2026-07-13	3.6000	3.6000	3.3800	3.3800	-11.053%	6	1,751	+52.367%
2026-07-10	3.9000	3.9000	3.8000	3.8000	-2.564%	14	1,752	+35.526%
2026-07-09	4.0000	4.0000	3.9000	3.9000	+4.558%	12	1,743	+32.051%
2026-07-08	3.8000	3.8000	3.7300	3.7300	+14.769%	5	1,743	+38.070%
2026-07-07	3.4000	3.5000	3.2500	3.2500	-8.451%	10	1,742	+58.462%
2026-07-06	3.6500	3.6500	3.5000	3.5500	-1.389%	32	1,742	+45.070%
2026-07-02	3.8800	3.9600	3.4500	3.6000	-6.494%	36	1,703	+43.056%
2026-07-01	3.9500	3.9500	3.7500	3.8500	-11.085%	10	1,703	+33.766%
2026-06-30	4.2000	4.5000	4.2000	4.3300	+8.250%	13	1,699	+18.938%
2026-06-29	4.3000	4.5000	4.0000	4.0000	-8.046%	82	1,696	+28.750%
2026-06-26	4.4000	4.4500	4.3500	4.3500	-7.447%	6	1,679	+18.391%
2026-06-25	5.0000	5.0500	4.4500	4.7000	-15.009%	34	1,677	+9.574%
2026-06-24	5.5000	5.5300	5.5000	5.5300	-0.181%	9	1,685	-6.872%
2026-06-23	6.0000	6.2000	5.5400	5.5400	-14.374%	17	1,677	-7.040%
2026-06-22	5.4600	6.7700	5.2000	6.4700	+43.778%	189	1,675	-20.402%
2026-06-18	3.9000	4.5200	3.9000	4.5000	+15.385%	55	1,684	+14.444%
2026-06-17	4.2000	4.2000	3.9000	3.9000	-13.333%	7	1,684	+32.051%
2026-06-16	4.6200	4.7500	4.3000	4.5000	-4.255%	12	1,684	+14.444%
2026-06-15	4.9700	4.9700	4.6500	4.7000	+4.444%	29	1,679	+9.574%
2026-06-12	4.5600	5.0900	4.5000	4.5000	-8.163%	80	1,679	+14.444%
2026-06-11	4.0900	4.9000	3.9000	4.9000	+19.512%	1,482	1,679	+5.102%
2026-06-10	5.9400	6.4000	4.1000	4.1000	-46.822%	72	694	+25.610%
2026-06-09	9.3100	9.3100	7.0700	7.7100	-19.604%	78	672	-33.204%
2026-06-08	8.3900	9.5900	7.5500	9.5900	+22.478%	76	625	-46.298%
2026-06-05	10.0000	10.0000	7.7700	7.8300	-24.712%	49	568	-34.227%
2026-06-04	10.4000	10.4000	9.5000	10.4000	0.000%	16	561	-50.481%
2026-06-03	12.0000	12.0000	10.2000	10.4000	-14.754%	265	550	-50.481%
2026-06-02	12.0000	12.5000	11.9000	12.2000	+9.417%	10	484	-57.787%
2026-06-01	11.0000	11.1500	10.8500	11.1500	+8.780%	5	484	-53.812%
2026-05-29	10.5000	11.1000	9.8000	10.2500	+25.000%	77	482	-49.756%
2026-05-28	6.1500	8.9500	6.1500	8.2000	+32.472%	87	465	-37.195%
2026-05-27	6.5000	6.5000	5.8000	6.1900	+4.384%	81	470	-16.801%
2026-05-26	5.0100	6.0800	5.0100	5.9300	+23.542%	10	533	-13.153%
2026-05-22	4.5700	4.9600	4.5700	4.8000	+16.223%	17	530	+7.292%
2026-05-21	4.3000	4.3000	4.1000	4.1300	-5.923%	4	516	+24.697%
2026-05-20	4.5000	4.5000	4.2500	4.3900	+17.067%	14	516	+17.312%
2026-05-19	3.3800	3.7500	3.3800	3.7500	+11.940%	7	512	+37.333%
2026-05-18	3.3000	3.3500	3.3000	3.3500	-16.250%	23	512	+53.731%
2026-05-15	4.0000	4.0000	4.0000	4.0000	-6.760%	3	512	+28.750%
2026-05-14	4.2900	4.2900	4.2900	4.2900	-0.233%	1	526	+20.047%
2026-05-13	4.3000	4.3000	4.3000	4.3000	+14.058%	1	525	+19.767%
2026-05-12	4.1000	4.1000	3.7700	3.7700	-12.326%	11	525	+36.605%
2026-05-11	5.0000	5.0000	4.2000	4.3000	-3.153%	43	525	+19.767%
2026-05-08	4.4000	5.0500	4.4000	4.4400	+4.471%	15	471	+15.991%
2026-05-07	4.1600	4.5000	4.1600	4.2500	-2.299%	126	459	+21.176%
2026-05-06	3.6500	4.3500	3.6500	4.3500	+55.357%	313	543	+18.391%
2026-05-01	3.0000	3.1000	2.8000	2.8000	-1.754%	26	641	+83.929%
2026-04-27	2.8500	2.8500	2.8500	2.8500	-0.350%	1	641	+80.702%
2026-04-24	2.8600	2.8600	2.8600	2.8600	+14.400%	1	641	+80.070%
2026-04-23	2.3000	2.5000	2.3000	2.5000	-10.714%	2	642	+106.000%
2026-04-21	2.8000	2.8000	2.8000	2.8000	-2.439%	1	640	+83.929%
2026-04-20	2.8700	2.8700	2.8700	2.8700	+10.385%	1	640	+79.443%
2026-04-17	2.5900	2.6000	2.5900	2.6000	0.000%	2	641	+98.077%
2026-04-16	2.5000	2.6500	2.5000	2.6000	+6.557%	11	642	+98.077%
2026-04-15	2.4400	2.5000	2.3500	2.4400	-0.813%	5	638	+111.066%
2026-04-14	2.4600	2.4600	2.4600	2.4600	+23.000%	4	637	+109.350%
2026-04-13	2.8500	2.8500	2.0000	2.0000	-3.382%	7	633	+157.500%
2026-04-07	2.2700	2.2700	2.0700	2.0700	-7.589%	4	633	+148.792%
2026-04-06	2.2400	2.2400	2.2400	2.2400	+7.692%	1	630	+129.911%
2026-03-31	1.9000	2.0800	1.8000	2.0800	+10.053%	34	629	+147.596%
2026-03-27	1.8900	1.8900	1.8900	1.8900	-10.849%	1	615	+172.487%
2026-03-26	2.1200	2.1200	2.1200	2.1200	-10.549%	40	615	+142.925%
2026-03-25	2.2100	2.3700	2.2100	2.3700	+7.240%	25	615	+117.300%
2026-03-24	2.6300	2.6300	2.0500	2.2100	+12.755%	14	609	+133.032%
2026-03-23	2.3100	2.3100	1.9600	1.9600	+13.295%	22	607	+162.755%
2026-03-20	2.3300	2.3300	1.7000	1.7300	-44.194%	150	588	+197.688%
2026-03-19	3.1000	3.1000	3.1000	3.1000	+15.242%	1	544	+66.129%
2026-03-18	2.6900	2.6900	2.6900	2.6900	-21.574%	6	544	+91.450%
2026-03-17	3.4300	3.4300	3.4300	3.4300	+0.882%	10	544	+50.146%
2026-03-16	3.3000	3.4000	3.3000	3.4000	+4.615%	8	538	+51.471%
2026-03-13	3.2500	3.2500	3.2500	3.2500	+7.261%	3	530	+58.462%
2026-03-12	3.0300	3.0300	3.0300	3.0300	-10.355%	2	527	+69.967%
2026-03-09	3.3800	3.3800	3.3800	3.3800	-3.429%	5	529	+52.367%
2026-03-06	3.5000	3.5000	3.5000	3.5000	+1.449%	1	534	+47.143%
2026-03-04	3.4500	3.4500	3.4500	3.4500	+7.813%	1	535	+49.275%
2026-03-03	3.3000	3.3000	3.2000	3.2000	-8.571%	29	534	+60.938%
2026-03-02	3.6000	3.6000	3.5000	3.5000	-5.405%	4	556	+47.143%
2026-02-27	3.7000	3.7300	3.6500	3.7000	-2.632%	7	559	+39.189%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-7.317%	1	561	+35.526%
2026-02-25	4.0000	4.1000	4.0000	4.1000	+18.841%	2	561	+25.610%
2026-02-24	3.4000	3.4500	3.4000	3.4500	-2.817%	10	561	+49.275%
2026-02-23	3.5500	3.5500	3.5500	3.5500	-1.389%	1	563	+45.070%
2026-02-20	3.6400	3.6400	3.6000	3.6000	+9.091%	4	562	+43.056%
2026-02-17	3.3000	3.3000	3.3000	3.3000	-9.341%	3	563	+56.061%
2026-02-13	3.6000	3.6400	3.6000	3.6400	-17.273%	6	561	+41.484%
2026-02-09	4.4000	4.4000	4.4000	4.4000	0.000%	2	561	+17.045%
2026-02-06	3.9400	4.5200	3.8700	4.4000	+21.547%	15	561	+17.045%
2026-02-05	3.4500	3.7900	3.4500	3.6200	-18.834%	15	559	+42.265%
2026-02-04	4.6000	5.0000	4.0000	4.4600	+20.541%	28	554	+15.471%
2026-02-03	3.6500	3.7000	3.5000	3.7000	+1.370%	6	558	+39.189%
2026-02-02	3.6500	3.6500	3.6500	3.6500	+8.955%	2	559	+41.096%
2026-01-30	3.5000	3.6000	3.3500	3.3500	-6.944%	144	561	+53.731%
2026-01-29	3.6000	3.6000	3.2800	3.6000	-7.692%	125	594	+43.056%
2026-01-28	4.0500	4.1000	3.9000	3.9000	+4.000%	144	597	+32.051%
2026-01-27	3.7200	3.8000	3.7000	3.7500	-1.316%	48	494	+37.333%
2026-01-26	3.9000	3.9000	3.8000	3.8000	-10.588%	3	495	+35.526%
2026-01-22	4.2700	4.2700	4.2500	4.2500	+4.938%	7	492	+21.176%
2026-01-21	3.9500	4.1500	3.7500	4.0500	+6.579%	161	487	+27.160%
2026-01-20	3.9800	3.9800	3.6000	3.8000	-10.798%	16	536	+35.526%
2026-01-16	3.5500	4.3000	3.5500	4.2600	+27.164%	38	507	+20.892%
2026-01-15	2.8500	3.4000	2.8500	3.3500	+8.414%	28	507	+53.731%
2026-01-14	3.1900	3.1900	2.9500	3.0900	-0.323%	10	501	+66.667%
2026-01-13	3.2000	3.2800	2.9700	3.1000	-11.429%	80	506	+66.129%
2026-01-12	3.4000	3.5000	3.4000	3.5000	-0.568%	6	485	+47.143%
2026-01-09	3.4500	3.7000	3.2900	3.5200	+6.667%	18	483	+46.307%
2026-01-08	3.3000	3.3000	3.3000	3.3000	-4.899%	7	478	+56.061%
2026-01-07	3.4700	3.4700	3.4700	3.4700	-0.573%	1	480	+48.415%
2026-01-06	3.3600	3.5000	3.3500	3.4900	-0.286%	13	479	+47.564%
2026-01-05	3.4400	3.5000	3.4400	3.5000	-5.405%	9	477	+47.143%
2026-01-02	3.5000	3.7000	3.5000	3.7000	+18.211%	38	477	+39.189%
2025-12-31	3.2200	3.2200	3.1000	3.1300	-2.492%	22	461	+64.537%
2025-12-30	3.6900	3.6900	3.2100	3.2100	-2.727%	9	461	+60.436%
2025-12-29	3.3000	3.5000	3.2500	3.3000	-1.786%	45	457	+56.061%
2025-12-26	3.3500	3.3800	3.3000	3.3600	+0.299%	55	424	+53.274%
2025-12-24	3.3500	3.3900	3.2300	3.3500	-3.736%	39	416	+53.731%
2025-12-22	3.6300	3.6300	3.4800	3.4800	-3.333%	3	416	+47.989%
2025-12-19	3.5000	3.7000	3.3300	3.6000	+9.091%	49	413	+43.056%
2025-12-18	3.7700	3.7700	3.2300	3.3000	-10.811%	75	408	+56.061%
2025-12-17	3.9500	4.0700	3.5500	3.7000	-8.642%	65	413	+39.189%
2025-12-16	4.0000	4.1000	3.8500	4.0500	+2.532%	55	430	+27.160%
2025-12-15	4.2000	4.2000	3.9500	3.9500	-7.059%	48	424	+30.380%
2025-12-12	4.3500	4.5500	4.2500	4.2500	-4.494%	63	397	+21.176%
2025-12-11	4.7000	4.7000	4.4000	4.4500	-10.463%	74	388	+15.730%
2025-12-09	5.0600	5.0600	4.9700	4.9700	-3.307%	14	325	+3.622%
2025-12-08	5.0000	5.2000	4.9300	5.1400	+4.898%	28	330	+0.195%
2025-12-05	4.8200	4.9000	4.7900	4.9000	+6.522%	6	309	+5.102%
2025-12-03	4.4500	4.6000	4.4300	4.6000	-1.075%	33	309	+11.957%
2025-12-02	4.8500	4.8500	4.6400	4.6500	+3.333%	35	311	+10.753%
2025-12-01	4.5600	4.7500	4.5000	4.5000	-7.216%	13	296	+14.444%
2025-11-28	4.7000	4.8500	4.7000	4.8500	+5.435%	11	291	+6.186%
2025-11-26	4.8600	4.8600	4.6000	4.6000	+3.371%	51	297	+11.957%
2025-11-25	4.5200	4.5400	4.4300	4.4500	-8.247%	41	297	+15.730%
2025-11-24	4.8000	4.8500	4.7600	4.8500	+0.832%	12	281	+6.186%
2025-11-21	4.6700	4.8100	4.6000	4.8100	+3.441%	12	291	+7.069%
2025-11-20	5.2500	5.2500	4.6500	4.6500	-12.264%	10	296	+10.753%
2025-11-19	5.3500	5.4700	5.3000	5.3000	-9.864%	27	294	-2.830%
2025-11-18	5.2600	6.1400	5.2600	5.8800	+12.000%	60	285	-12.415%
2025-11-17	5.7800	5.7800	5.2500	5.2500	-13.223%	89	246	-1.905%
2025-11-14	5.4400	6.3800	5.4400	6.0500	+8.423%	152	202	-14.876%
2025-11-13	5.7200	5.7200	5.5000	5.5800	-14.154%	27	132	-7.706%
2025-11-12	6.7000	6.7000	6.5000	6.5000	-2.402%	14	111	-20.769%
2025-11-11	6.8600	6.8600	6.6600	6.6600	-8.138%	27	104	-22.673%
2025-11-10	7.5000	7.5000	7.1500	7.2500	+1.826%	47	88	-28.966%
2025-11-07	7.0100	7.1200	6.7000	7.1200	-6.928%	15	73	-27.669%
2025-11-06	8.3000	8.3000	7.6500	7.6500	-8.929%	41	61	-32.680%
2025-11-05	10.0000	10.0000	8.3000	8.4000	-18.841%	53	61	-38.690%
2025-11-04	10.8400	10.8400	10.3500	10.3500	-15.164%	3	39	-50.242%
2025-11-03	13.0000	13.0000	12.2000	12.2000	-0.813%	4	39	-57.787%
2025-10-31	13.0500	13.0500	12.3000	12.3000	+0.408%	4	39	-58.130%
2025-10-30	12.2500	12.2500	12.2500	12.2500	-5.769%	1	37	-57.959%
2025-10-29	13.2000	13.2000	12.7500	13.0000	+4.000%	3	37	-60.385%
2025-10-28	12.5000	12.5000	12.5000	12.5000	+9.170%	1	36	-58.800%
2025-10-27	11.5000	11.7000	11.4500	11.4500	+7.210%	3	37	-55.022%
2025-10-24	10.6000	10.8000	10.4000	10.6800	+3.689%	13	36	-51.779%
2025-10-23	10.7500	11.0000	10.1000	10.3000	0.000%	33	0	-50.000%