Dark

SMCI20280121C105
SMCI Jan 21 2028 105.00 Call (SMCI280121C00105000)
option OPRA

EOD

Sep 17, 2026

4.85+33.609%(+1.22)722

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.3000	5.3000	4.3000	4.8500	+33.609%	722	10,606	0.000%
2026-09-16	3.6500	3.9000	3.6300	3.6300	-1.892%	64	10,339	+33.609%
2026-09-15	4.1000	4.1000	3.7000	3.7000	-8.189%	132	10,323	+31.081%
2026-09-14	4.1500	4.3000	3.9500	4.0300	-16.042%	168	10,324	+20.347%
2026-09-11	4.3000	4.9600	4.3000	4.8000	+17.073%	305	10,256	+1.042%
2026-09-10	4.3500	4.6800	4.1000	4.1000	-14.583%	132	10,132	+18.293%
2026-09-09	4.9000	4.9500	4.5500	4.8000	-9.434%	116	10,239	+1.042%
2026-09-08	5.2300	5.5000	5.1800	5.3000	+4.331%	1,902	10,236	-8.491%
2026-09-04	4.6000	5.2500	4.6000	5.0800	+21.531%	217	8,464	-4.528%
2026-09-03	3.9500	4.2500	3.9500	4.1800	+2.956%	180	8,464	+16.029%
2026-09-02	4.1000	4.1100	3.9000	4.0600	-0.976%	473	8,392	+19.458%
2026-09-01	4.1800	4.1800	4.1000	4.1000	-6.818%	20	8,436	+18.293%
2026-08-31	4.5500	4.5500	4.4000	4.4000	0.000%	204	8,436	+10.227%
2026-08-28	5.0500	5.0500	4.4000	4.4000	-12.000%	207	8,345	+10.227%
2026-08-27	5.0000	5.3000	4.8000	5.0000	+4.822%	476	8,221	-3.000%
2026-08-26	4.9400	4.9500	4.7000	4.7700	-6.102%	156	8,124	+1.677%
2026-08-25	4.9000	5.2000	4.8800	5.0800	+14.157%	331	8,128	-4.528%
2026-08-24	4.0000	4.4500	4.0000	4.4500	-7.867%	8	8,267	+8.989%
2026-08-21	5.1000	5.1000	4.6500	4.8300	+2.766%	263	8,267	+0.414%
2026-08-20	5.0000	5.3500	4.1000	4.7000	+3.297%	484	8,165	+3.191%
2026-08-19	4.7500	4.8500	4.5500	4.5500	-7.895%	46	8,149	+6.593%
2026-08-18	5.0000	5.0700	4.5500	4.9400	-7.317%	131	8,140	-1.822%
2026-08-17	5.6000	5.6800	5.1500	5.3300	-11.167%	352	8,155	-9.006%
2026-08-14	6.0000	6.2500	5.8000	6.0000	+1.695%	420	8,166	-19.167%
2026-08-13	5.4800	7.0100	5.4800	5.9000	+12.381%	935	8,176	-17.797%
2026-08-12	5.3200	5.4500	4.4000	5.2500	+36.364%	1,119	8,141	-7.619%
2026-08-11	3.9800	4.0500	3.5500	3.8500	0.000%	155	8,407	+25.974%
2026-08-10	4.1500	4.5000	3.7500	3.8500	+3.217%	372	8,361	+25.974%
2026-08-07	3.7500	3.9300	3.6300	3.7300	+6.571%	81	8,110	+30.027%
2026-08-06	3.7000	4.0000	3.5000	3.5000	-7.895%	96	8,109	+38.571%
2026-08-05	4.0000	4.3500	3.8000	3.8000	-11.422%	237	8,087	+27.632%
2026-08-04	3.5100	4.3000	3.4900	4.2900	+30.000%	273	7,935	+13.054%
2026-08-03	3.0800	3.4200	3.0500	3.3000	+3.448%	32	8,061	+46.970%
2026-07-31	3.1000	3.2200	3.1000	3.1900	+2.903%	20	8,059	+52.038%
2026-07-30	2.9500	3.2000	2.9200	3.1000	+14.815%	34	8,059	+56.452%
2026-07-29	3.0100	3.0100	2.7000	2.7000	-19.162%	124	8,046	+79.630%
2026-07-28	3.1500	3.3400	2.8700	3.3400	-7.222%	48	8,049	+45.210%
2026-07-27	3.7000	3.7000	3.2500	3.6000	-2.703%	22	8,031	+34.722%
2026-07-24	3.9700	4.2000	3.6000	3.7000	-7.500%	298	8,023	+31.081%
2026-07-23	4.1100	4.1700	3.9800	4.0000	+3.359%	56	8,135	+21.250%
2026-07-22	3.7000	4.6000	3.7000	3.8700	+38.214%	341	8,130	+25.323%
2026-07-21	2.5900	2.8000	2.5900	2.8000	+14.286%	23	8,221	+73.214%
2026-07-20	2.4500	2.4500	2.4500	2.4500	-7.547%	20	8,205	+97.959%
2026-07-17	2.6000	2.7500	2.4500	2.6500	0.000%	106	8,225	+83.019%
2026-07-16	3.0500	3.0500	2.6000	2.6500	-14.516%	60	8,241	+83.019%
2026-07-15	3.2800	3.2800	2.9000	3.1000	-8.824%	94	8,232	+56.452%
2026-07-14	3.4000	3.4000	3.4000	3.4000	+3.030%	5	8,166	+42.647%
2026-07-13	3.5900	3.5900	3.3000	3.3000	-9.589%	26	8,161	+46.970%
2026-07-10	3.1000	3.7000	3.1000	3.6500	+4.286%	19	8,142	+32.877%
2026-07-09	3.7200	3.7500	3.5000	3.5000	-4.110%	8	8,135	+38.571%
2026-07-08	3.2500	3.6500	3.2500	3.6500	+15.873%	7	8,129	+32.877%
2026-07-07	3.1000	3.1500	3.0000	3.1500	-7.353%	6	8,126	+53.968%
2026-07-06	3.5000	3.5000	3.3700	3.4000	+7.937%	67	8,120	+42.647%
2026-07-02	3.6100	3.6100	3.1500	3.1500	-12.500%	59	8,071	+53.968%
2026-07-01	3.8500	3.8500	3.5000	3.6000	-10.000%	48	8,071	+34.722%
2026-06-30	4.0500	4.5000	3.9500	4.0000	-2.439%	27	8,051	+21.250%
2026-06-29	4.1500	4.3000	3.7500	4.1000	0.000%	110	8,053	+18.293%
2026-06-26	4.4500	4.4500	4.1000	4.1000	-9.492%	66	8,025	+18.293%
2026-06-25	5.0000	5.0000	4.5300	4.5300	-1.522%	30	7,961	+7.064%
2026-06-24	5.5000	5.5000	4.6000	4.6000	-12.381%	35	7,957	+5.435%
2026-06-23	5.4000	5.8000	5.2500	5.2500	-16.401%	131	7,952	-7.619%
2026-06-22	4.9900	6.5700	4.9900	6.2800	+49.524%	120	7,877	-22.771%
2026-06-18	3.7000	4.3800	3.7000	4.2000	+20.000%	148	7,776	+15.476%
2026-06-17	4.1000	4.1000	3.5000	3.5000	-10.256%	202	7,776	+38.571%
2026-06-16	4.3500	4.3500	3.9000	3.9000	-10.345%	246	7,776	+24.359%
2026-06-15	4.7300	4.7300	4.3000	4.3500	-0.229%	320	7,328	+11.494%
2026-06-12	4.3200	4.5600	4.2000	4.3600	-7.234%	136	7,328	+11.239%
2026-06-11	4.0000	4.7000	3.6900	4.7000	+18.687%	1,336	7,328	+3.191%
2026-06-10	5.7100	6.1500	3.9000	3.9600	-45.753%	224	6,726	+22.475%
2026-06-09	8.1500	8.1500	6.5000	7.3000	-17.045%	161	6,704	-33.562%
2026-06-08	8.2500	8.9000	7.7000	8.8000	+15.033%	27	6,779	-44.886%
2026-06-05	8.5900	8.5900	7.3000	7.6500	-21.939%	330	6,783	-36.601%
2026-06-04	9.1000	10.9000	9.1000	9.8000	-3.353%	76	7,006	-50.510%
2026-06-03	11.0000	11.0000	9.5000	10.1400	-11.286%	246	7,039	-52.170%
2026-06-02	9.6000	11.9500	9.6000	11.4300	+12.611%	210	7,046	-57.568%
2026-06-01	9.5100	10.9500	9.5100	10.1500	+5.072%	466	7,121	-52.217%
2026-05-29	9.0000	10.5500	9.0000	9.6600	+27.105%	679	7,240	-49.793%
2026-05-28	5.8500	8.5500	5.7000	7.6000	+32.174%	225	7,299	-36.184%
2026-05-27	6.0000	6.2500	5.6500	5.7500	+1.770%	306	7,292	-15.652%
2026-05-26	4.8000	6.0000	4.5800	5.6500	+24.176%	372	7,341	-14.159%
2026-05-22	4.2500	4.7000	4.0500	4.5500	+14.899%	132	7,210	+6.593%
2026-05-21	4.0500	4.1000	3.6800	3.9600	-3.178%	142	7,219	+22.475%
2026-05-20	3.9000	4.4500	3.8500	4.0900	+22.090%	349	7,219	+18.582%
2026-05-19	3.2200	3.3500	3.2200	3.3500	+4.688%	2	7,229	+44.776%
2026-05-18	3.6800	3.6800	3.0400	3.2000	-5.325%	55	7,229	+51.563%
2026-05-15	3.6200	3.6200	3.3800	3.3800	-10.106%	28	7,229	+43.491%
2026-05-14	3.5500	3.9000	3.5500	3.7600	+10.588%	16	7,194	+28.989%
2026-05-13	3.8000	4.0000	3.4000	3.4000	-4.225%	18	7,198	+42.647%
2026-05-12	3.9000	4.0000	3.2400	3.5500	-7.792%	275	7,198	+36.620%
2026-05-11	4.4000	4.6000	3.8500	3.8500	-9.412%	433	7,198	+25.974%
2026-05-08	3.8500	4.6000	3.8000	4.2500	-3.409%	85	6,819	+14.118%
2026-05-07	4.0000	4.4000	3.7000	4.4000	+8.374%	2,792	6,774	+10.227%
2026-05-06	3.4500	4.3000	3.2500	4.0600	+46.043%	951	4,996	+19.458%
2026-05-05	2.9400	3.0000	2.5600	2.7800	-0.714%	527	4,868	+74.460%
2026-05-04	2.6500	3.0000	2.5600	2.8000	+16.667%	1,043	4,805	+73.214%
2026-05-01	2.9000	2.9000	2.4000	2.4000	-6.977%	7	4,744	+102.083%
2026-04-30	2.4900	2.5800	2.4900	2.5800	+8.403%	2	4,744	+87.984%
2026-04-29	2.5200	2.5200	2.3800	2.3800	-5.929%	28	4,743	+103.782%
2026-04-28	2.4800	2.5300	2.4300	2.5300	-3.435%	135	4,743	+91.700%
2026-04-27	2.7800	2.7800	2.6000	2.6200	-1.132%	123	4,691	+85.115%
2026-04-24	2.6300	3.0500	2.5700	2.6500	+17.778%	137	4,592	+83.019%
2026-04-23	2.2000	2.4000	2.2000	2.2500	-22.414%	29	4,542	+115.556%
2026-04-22	2.4700	2.9000	2.4700	2.9000	+19.835%	5	4,534	+67.241%
2026-04-21	2.7700	2.7700	2.4200	2.4200	-10.370%	20	4,518	+100.413%
2026-04-20	2.6500	2.7000	2.5300	2.7000	+12.500%	8	4,518	+79.630%
2026-04-17	2.3500	2.6000	2.2500	2.4000	+0.840%	235	4,514	+102.083%
2026-04-16	2.2500	2.3800	2.2500	2.3800	+6.726%	8	4,532	+103.782%
2026-04-15	2.3500	2.3700	2.2300	2.2300	+2.765%	17	4,525	+117.489%
2026-04-14	2.2000	2.2900	2.1700	2.1700	+3.333%	45	4,525	+123.502%
2026-04-13	2.0500	2.2000	2.0500	2.1000	+0.478%	3	4,527	+130.952%
2026-04-10	2.0000	2.2900	2.0000	2.0900	+4.500%	12	4,527	+132.057%
2026-04-07	1.9800	2.0000	1.9800	2.0000	-4.762%	4	4,531	+142.500%
2026-04-06	2.1000	2.1000	2.1000	2.1000	+9.948%	1	4,534	+130.952%
2026-04-02	1.9500	1.9900	1.9100	1.9100	+9.770%	17	4,522	+153.927%
2026-04-01	1.7400	1.7400	1.7400	1.7400	-3.867%	1	4,522	+178.736%
2026-03-31	1.7700	1.8900	1.7500	1.8100	+1.685%	211	4,522	+167.956%
2026-03-30	1.9000	1.9700	1.4100	1.7800	-10.101%	1,892	4,482	+172.472%
2026-03-27	1.9000	2.0100	1.9000	1.9800	-0.503%	70	5,026	+144.949%
2026-03-26	2.1600	2.1600	1.8800	1.9900	-13.100%	725	4,970	+143.719%
2026-03-25	2.0200	2.3000	2.0200	2.2900	+9.048%	28	4,533	+111.790%
2026-03-24	2.0500	2.1200	1.7900	2.1000	+9.375%	211	4,538	+130.952%
2026-03-23	1.9700	1.9700	1.6500	1.9200	+17.791%	19	4,342	+152.604%
2026-03-20	1.7100	1.9500	1.2000	1.6300	-41.577%	1,145	4,340	+197.546%
2026-03-19	2.7500	2.7900	2.7500	2.7900	-5.424%	6	3,392	+73.835%
2026-03-18	2.9500	2.9500	2.9500	2.9500	-6.349%	1	3,396	+64.407%
2026-03-16	3.1200	3.1500	3.1200	3.1500	+5.000%	8	3,395	+53.968%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-3.226%	2	3,389	+61.667%
2026-03-12	3.1500	3.1500	3.1000	3.1000	-10.405%	3	3,387	+56.452%
2026-03-11	3.4600	3.4600	3.4600	3.4600	+11.974%	1	3,385	+40.173%
2026-03-09	3.0500	3.0900	3.0500	3.0900	-5.793%	2	3,385	+56.958%
2026-03-05	3.2800	3.2800	3.2800	3.2800	+4.127%	5	3,386	+47.866%
2026-03-03	3.3500	3.3500	3.1500	3.1500	-2.778%	2	3,384	+53.968%
2026-03-02	3.2700	3.2800	3.2400	3.2400	-5.814%	4	3,384	+49.691%
2026-02-27	3.4400	3.4400	3.4400	3.4400	+10.968%	5	3,384	+40.988%
2026-02-26	3.1000	3.1000	3.1000	3.1000	-16.667%	1	3,389	+56.452%
2026-02-25	3.4500	3.7200	3.4500	3.7200	+14.815%	5	3,392	+30.376%
2026-02-24	2.9700	3.2400	2.9700	3.2400	+0.310%	139	3,392	+49.691%
2026-02-23	3.3000	3.3200	3.2300	3.2300	-12.703%	24	3,372	+50.155%
2026-02-20	3.6000	3.7000	3.6000	3.7000	+8.824%	20	3,352	+31.081%
2026-02-19	3.7500	3.7500	3.3700	3.4000	+13.333%	24	3,372	+42.647%
2026-02-18	3.2700	3.3500	3.0000	3.0000	-9.091%	44	3,390	+61.667%
2026-02-17	3.2500	3.3000	3.0500	3.3000	-1.493%	7	3,373	+46.970%
2026-02-13	3.2500	3.4000	3.2500	3.3500	-3.458%	15	3,367	+44.776%
2026-02-12	3.2500	3.4700	3.2500	3.4700	-4.670%	11	3,367	+39.769%
2026-02-11	3.8500	3.8500	3.6400	3.6400	-15.349%	5	3,356	+33.242%
2026-02-10	4.2500	4.3000	4.0800	4.3000	+7.500%	5	3,352	+12.791%
2026-02-09	4.0000	4.1500	3.6500	4.0000	-1.235%	54	3,352	+21.250%
2026-02-06	4.1000	4.2000	4.0000	4.0500	+16.046%	22	3,380	+19.753%
2026-02-05	3.7000	3.7000	3.2500	3.4900	-16.307%	25	3,387	+38.968%
2026-02-04	3.9000	4.7000	3.8000	4.1700	+17.465%	261	3,358	+16.307%
2026-02-03	3.3000	3.5500	3.2400	3.5500	0.000%	329	3,546	+36.620%
2026-02-02	3.3500	3.5500	3.2800	3.5500	+9.231%	5	3,255	+36.620%
2026-01-30	3.5000	3.5000	3.2500	3.2500	0.000%	10	3,251	+49.231%
2026-01-29	3.4000	3.4000	3.1000	3.2500	-8.451%	16	3,246	+49.231%
2026-01-28	3.8000	3.8000	3.5500	3.5500	0.000%	15	3,251	+36.620%
2026-01-27	3.5000	3.5500	3.5000	3.5500	+7.576%	12	3,261	+36.620%
2026-01-26	3.5500	3.7500	3.3000	3.3000	-12.467%	46	3,254	+46.970%
2026-01-23	4.1000	4.2000	3.7700	3.7700	-4.315%	94	3,208	+28.647%
2026-01-22	4.8000	4.8000	3.9000	3.9400	+1.026%	12	3,114	+23.096%
2026-01-21	3.6500	3.9000	3.6500	3.9000	+5.978%	31	3,107	+24.359%
2026-01-20	3.6000	3.8600	3.5500	3.6800	-8.000%	22	3,124	+31.793%
2026-01-16	3.5000	4.3000	3.3000	4.0000	+25.000%	1,676	2,067	+21.250%
2026-01-15	3.1500	3.2500	2.9500	3.2000	+9.966%	93	2,067	+51.563%
2026-01-14	3.2000	3.2000	2.8500	2.9100	-4.590%	16	2,098	+66.667%
2026-01-13	3.0000	3.2300	2.7600	3.0500	-10.294%	232	2,100	+59.016%
2026-01-12	3.2500	3.4000	3.2000	3.4000	+4.615%	5	1,959	+42.647%
2026-01-09	3.3500	3.4100	3.2500	3.2500	+3.503%	8	1,957	+49.231%
2026-01-08	3.0000	3.1500	3.0000	3.1400	-4.848%	9	1,956	+54.459%
2026-01-07	3.4000	3.4000	3.3000	3.3000	+6.452%	10	1,958	+46.970%
2026-01-06	3.4000	3.4000	3.1000	3.1000	-6.061%	23	1,951	+56.452%
2026-01-05	3.5500	3.5500	3.3000	3.3000	0.000%	6	1,937	+46.970%
2026-01-02	3.3000	3.3500	3.3000	3.3000	+11.864%	13	1,937	+46.970%
2025-12-31	3.0000	3.2000	2.9000	2.9500	-7.813%	38	1,925	+64.407%
2025-12-30	3.1900	3.2000	3.0500	3.2000	+3.226%	43	1,925	+51.563%
2025-12-29	3.1100	3.2000	3.1000	3.1000	-1.587%	4	1,893	+56.452%
2025-12-26	3.3000	3.3000	3.1000	3.1500	0.000%	49	1,892	+53.968%
2025-12-24	3.1500	3.1800	3.1000	3.1500	-1.563%	37	1,881	+53.968%
2025-12-23	3.3000	3.3500	3.2000	3.2000	-5.882%	32	1,881	+51.563%
2025-12-22	3.5500	3.6000	3.4000	3.4000	-8.108%	70	1,850	+42.647%
2025-12-19	3.2500	3.7000	3.2500	3.7000	+23.333%	42	1,832	+31.081%
2025-12-18	3.6600	3.7000	3.0000	3.0000	-10.448%	90	1,827	+61.667%
2025-12-17	3.6000	3.6000	3.2000	3.3500	-6.944%	57	1,784	+44.776%
2025-12-16	4.0000	4.0000	3.6000	3.6000	-2.703%	21	1,775	+34.722%
2025-12-15	3.9000	3.9800	3.7000	3.7000	-7.500%	63	1,768	+31.081%
2025-12-12	4.1500	4.1500	4.0000	4.0000	-10.714%	21	1,745	+21.250%
2025-12-11	4.5000	4.5000	4.1500	4.4800	-2.397%	48	1,744	+8.259%
2025-12-10	4.6000	4.6000	4.5900	4.5900	-2.340%	5	1,752	+5.664%
2025-12-09	4.7500	4.7500	4.7000	4.7000	-2.490%	20	1,752	+3.191%
2025-12-08	4.7000	4.9000	4.7000	4.8200	+5.470%	38	1,747	+0.622%
2025-12-05	4.5000	4.6500	4.5000	4.5700	+1.556%	14	1,754	+6.127%
2025-12-04	4.3500	4.6000	4.3500	4.5000	+3.448%	28	1,744	+7.778%
2025-12-03	4.1800	4.3500	4.1500	4.3500	+0.462%	6	1,741	+11.494%
2025-12-02	4.5500	4.5500	4.2800	4.3300	-1.591%	22	1,736	+12.009%
2025-12-01	4.5000	4.8000	4.3000	4.4000	-4.139%	202	1,721	+10.227%
2025-11-28	4.4900	4.5900	4.4000	4.5900	+5.517%	38	1,662	+5.664%
2025-11-26	4.6000	4.6000	4.2600	4.3500	+1.163%	139	1,531	+11.494%
2025-11-25	4.2500	4.3000	4.2000	4.3000	-7.527%	21	1,531	+12.791%
2025-11-24	4.4000	4.6500	4.4000	4.6500	+2.198%	37	1,520	+4.301%
2025-11-21	4.5600	4.5600	4.2500	4.5500	+5.814%	90	1,508	+6.593%
2025-11-20	5.1200	5.1200	4.3000	4.3000	-14.851%	66	1,455	+12.791%
2025-11-19	5.3500	5.4500	4.7600	5.0500	-6.481%	70	1,429	-3.960%
2025-11-18	5.0600	5.5500	5.0000	5.4000	+8.000%	43	1,397	-10.185%
2025-11-17	5.4000	5.4000	4.9500	5.0000	-11.032%	31	1,359	-3.000%
2025-11-14	4.9900	6.0000	4.9900	5.6200	+6.238%	40	1,344	-13.701%
2025-11-13	5.9400	5.9700	5.2000	5.2900	-13.279%	179	1,337	-8.318%
2025-11-12	6.5000	6.5000	6.0500	6.1000	-1.613%	126	1,214	-20.492%
2025-11-11	6.6000	6.6000	6.2000	6.2000	-8.824%	22	1,101	-21.774%
2025-11-10	7.4000	7.4200	6.7000	6.8000	+1.190%	55	1,097	-28.676%
2025-11-07	6.7500	6.8200	6.3000	6.7200	-6.667%	144	1,083	-27.827%
2025-11-06	7.7500	8.0000	7.0000	7.2000	-6.494%	360	976	-32.639%
2025-11-05	9.8000	9.8000	7.7000	7.7000	-22.222%	173	908	-37.013%
2025-11-04	10.8100	10.9600	9.9000	9.9000	-14.875%	68	870	-51.010%
2025-11-03	12.4000	13.1500	11.6000	11.6300	-1.691%	851	943	-58.298%
2025-10-31	11.8500	12.2000	11.7500	11.8300	+1.111%	452	943	-59.003%
2025-10-30	11.9000	11.9000	11.4000	11.7000	-1.681%	174	755	-58.547%
2025-10-29	12.5000	12.6000	11.6900	11.9000	-0.833%	11	753	-59.244%
2025-10-28	11.8500	12.2500	11.8500	12.0000	+7.143%	30	752	-59.583%
2025-10-27	10.9600	11.2000	10.8500	11.2000	+10.891%	5	727	-56.696%
2025-10-24	10.0000	10.4000	9.5000	10.1000	+1.508%	729	723	-51.980%
2025-10-23	10.9000	10.9000	9.7500	9.9500	0.000%	47	0	-51.256%