Dark

SMCI20280121C15
SMCI Jan 21 2028 15.00 Call (SMCI280121C00015000)
option OPRA

EOD

Sep 17, 2026

28.19+19.197%(+4.54)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	28.1000	28.1900	28.1000	28.1900	+19.197%	5	3,844	0.000%
2026-09-15	25.1500	25.1500	23.6500	23.6500	-5.964%	2	3,846	+19.197%
2026-09-14	25.5000	25.5000	25.1000	25.1500	-6.644%	503	3,846	+12.087%
2026-09-09	27.6300	27.6300	26.9400	26.9400	-4.806%	2	3,343	+4.640%
2026-09-08	29.0500	29.0500	28.3000	28.3000	+15.746%	2	3,341	-0.389%
2026-09-01	24.4500	24.4500	24.4500	24.4500	-5.233%	3	3,341	+15.297%
2026-08-26	26.0500	26.0500	25.8000	25.8000	-1.338%	26	3,344	+9.264%
2026-08-25	25.8000	26.1500	25.8000	26.1500	+14.292%	760	3,344	+7.801%
2026-08-24	22.8800	22.8800	22.8800	22.8800	-4.587%	2	3,924	+23.208%
2026-08-20	23.9500	24.0000	23.9500	23.9800	-4.576%	250	3,922	+17.556%
2026-08-19	25.1300	25.1300	25.1300	25.1300	+0.641%	5	3,672	+12.177%
2026-08-18	25.6700	25.6700	24.9700	24.9700	-5.560%	11	3,677	+12.895%
2026-08-17	26.5500	26.5500	26.4400	26.4400	-6.572%	250	3,688	+6.619%
2026-08-14	28.3000	28.3000	28.3000	28.3000	-0.176%	250	3,449	-0.389%
2026-08-13	28.5000	29.5000	28.3500	28.3500	+9.884%	6	3,199	-0.564%
2026-08-12	25.0000	25.8000	24.4000	25.8000	+25.854%	31	3,202	+9.264%
2026-08-11	20.1400	20.5000	20.0000	20.5000	-3.073%	20	3,231	+37.512%
2026-08-10	21.1500	21.1500	21.1500	21.1500	+3.676%	1	3,231	+33.286%
2026-08-07	19.3700	20.4000	19.3700	20.4000	-1.687%	7	3,230	+38.186%
2026-08-04	19.1400	21.0000	19.1400	20.7500	+18.775%	15	3,224	+35.855%
2026-07-30	17.1000	17.4700	17.1000	17.4700	+5.559%	12	3,238	+61.362%
2026-07-29	16.5500	16.5500	16.5500	16.5500	-11.308%	4	3,237	+70.332%
2026-07-27	20.1800	20.1800	18.6600	18.6600	-11.143%	2	3,236	+51.072%
2026-07-22	20.5000	21.0000	20.4900	21.0000	+37.525%	8	3,235	+34.238%
2026-07-21	15.2700	15.2700	15.2700	15.2700	+7.535%	1	3,243	+84.610%
2026-07-20	14.2000	14.2000	14.2000	14.2000	-5.648%	1	3,242	+98.521%
2026-07-16	15.9300	15.9300	15.0500	15.0500	-10.363%	5	3,241	+87.309%
2026-07-15	16.5500	16.7900	16.3000	16.7900	-4.057%	1,008	3,243	+67.898%
2026-07-14	18.2000	18.2000	17.4000	17.5000	-3.315%	3	2,251	+61.086%
2026-07-09	18.4000	18.4000	18.1000	18.1000	+1.857%	5	2,250	+55.746%
2026-07-08	16.9000	17.7700	16.5000	17.7700	+12.682%	306	2,253	+58.638%
2026-07-07	16.6500	16.8500	15.7700	15.7700	-7.778%	12	1,952	+78.757%
2026-07-06	17.1000	17.1000	17.1000	17.1000	-5.000%	2	1,946	+64.854%
2026-07-02	18.7000	18.7000	18.0000	18.0000	+1.695%	11	1,935	+56.611%
2026-07-01	17.9000	18.2000	17.7000	17.7000	-8.100%	5	1,935	+59.266%
2026-06-30	19.0000	19.4800	18.9500	19.2600	+4.902%	61	1,934	+46.366%
2026-06-29	18.7500	18.7500	18.3600	18.3600	-9.601%	6	1,937	+53.540%
2026-06-26	20.8000	20.8000	20.3100	20.3100	-4.424%	3	1,937	+38.799%
2026-06-25	21.3000	21.3000	21.2500	21.2500	+0.236%	2	1,936	+32.659%
2026-06-24	22.0800	22.0800	21.2000	21.2000	-15.200%	4	1,936	+32.972%
2026-06-22	25.0000	25.0000	25.0000	25.0000	+32.979%	2	1,933	+12.760%
2026-06-18	18.6500	18.8000	18.6500	18.8000	+6.395%	6	1,923	+49.947%
2026-06-17	19.1000	19.7500	17.6700	17.6700	-14.390%	18	1,923	+59.536%
2026-06-15	20.6400	20.6400	20.6400	20.6400	+6.173%	2	1,923	+36.579%
2026-06-12	19.4400	19.4400	19.4400	19.4400	-8.732%	3	1,923	+45.010%
2026-06-11	19.2000	21.3000	18.6000	21.3000	+8.951%	14	1,923	+32.347%
2026-06-10	24.5000	24.9900	19.5500	19.5500	-32.118%	328	1,915	+44.194%
2026-06-09	28.8000	28.8000	28.8000	28.8000	-4.000%	100	1,607	-2.118%
2026-06-05	30.3900	30.3900	30.0000	30.0000	-16.667%	2	1,567	-6.033%
2026-06-04	34.3000	36.0000	34.2500	36.0000	+0.306%	104	1,569	-21.694%
2026-06-03	35.9000	35.9100	35.8400	35.8900	-5.801%	21	1,514	-21.454%
2026-06-02	38.6500	38.7700	38.1000	38.1000	+5.833%	203	1,495	-26.010%
2026-06-01	36.0000	36.0000	36.0000	36.0000	0.000%	2	1,296	-21.694%
2026-05-29	36.0000	36.0000	36.0000	36.0000	+20.000%	1	1,296	-21.694%
2026-05-28	29.0000	30.0000	29.0000	30.0000	+15.652%	5	1,297	-6.033%
2026-05-27	27.2500	27.5000	25.9400	25.9400	-2.113%	3	1,302	+8.674%
2026-05-26	25.2500	26.5000	25.1000	26.5000	+10.417%	4	1,300	+6.377%
2026-05-22	23.5000	24.0000	23.5000	24.0000	+4.348%	18	1,302	+17.458%
2026-05-20	23.0000	23.0000	23.0000	23.0000	+17.949%	1	1,320	+22.565%
2026-05-19	19.5000	19.5000	19.5000	19.5000	+0.257%	1	1,320	+44.564%
2026-05-18	19.4500	19.4500	19.4500	19.4500	-4.470%	1	1,320	+44.936%
2026-05-15	20.3600	20.3600	20.3600	20.3600	-6.819%	2	1,320	+38.458%
2026-05-14	21.8500	21.8500	21.8500	21.8500	-2.193%	2	1,319	+29.016%
2026-05-13	22.3400	22.3400	22.3400	22.3400	-6.016%	1	1,319	+26.186%
2026-05-11	25.0000	25.0000	23.7700	23.7700	+0.849%	3	1,319	+18.595%
2026-05-08	23.9500	24.0000	23.5700	23.5700	+2.256%	302	1,318	+19.601%
2026-05-07	23.9700	23.9700	23.0000	23.0500	-1.915%	3	1,298	+22.299%
2026-05-06	22.0700	23.5000	21.3000	23.5000	+35.291%	43	1,300	+19.957%
2026-05-05	18.0000	18.0000	17.2500	17.3700	-2.689%	6	1,317	+62.291%
2026-05-01	17.8100	17.8500	17.8100	17.8500	+4.877%	10	1,321	+57.927%
2026-04-30	17.0200	17.0200	17.0200	17.0200	-2.743%	1	1,321	+65.629%
2026-04-27	18.7500	18.7500	17.5000	17.5000	-5.914%	2	1,320	+61.086%
2026-04-24	18.6000	18.6000	18.6000	18.6000	+12.727%	3	1,320	+51.559%
2026-04-23	16.0000	16.7000	16.0000	16.5000	-11.528%	13	1,323	+70.848%
2026-04-22	18.6500	18.6500	18.6500	18.6500	-0.903%	1	1,317	+51.153%
2026-04-21	18.8200	18.8200	18.8200	18.8200	+4.266%	3	1,316	+49.787%
2026-04-17	17.9000	18.0500	17.9000	18.0500	-1.635%	3	1,316	+56.177%
2026-04-16	17.7300	18.5000	17.5000	18.3500	+7.185%	13	1,319	+53.624%
2026-04-14	17.1200	17.1200	17.1200	17.1200	+8.698%	1	1,308	+64.661%
2026-04-13	15.7500	15.7500	15.7500	15.7500	+3.482%	1	1,309	+78.984%
2026-04-10	15.6000	15.6600	15.2200	15.2200	+15.129%	12	1,310	+85.217%
2026-04-07	13.2200	13.2200	13.2200	13.2200	+1.692%	1	1,316	+113.238%
2026-04-06	13.0000	13.0000	13.0000	13.0000	-1.515%	5	1,315	+116.846%
2026-04-02	13.2000	13.2000	13.2000	13.2000	-4.139%	2	1,313	+113.561%
2026-04-01	13.7700	13.7700	13.7700	13.7700	+3.925%	2	1,313	+104.720%
2026-03-31	12.4000	13.2500	12.4000	13.2500	+8.163%	25	1,313	+112.755%
2026-03-30	12.7500	12.7500	12.2500	12.2500	-2.000%	6	1,309	+130.122%
2026-03-27	12.7500	12.7500	12.5000	12.5000	-4.726%	4	1,305	+125.520%
2026-03-26	13.5000	13.5200	13.1200	13.1200	-9.078%	21	1,303	+114.863%
2026-03-25	14.4300	14.4300	14.4300	14.4300	+16.090%	2	1,304	+95.357%
2026-03-24	12.4300	12.4300	12.4300	12.4300	-1.349%	1	1,304	+126.790%
2026-03-23	11.0000	12.9500	10.6900	12.6000	+8.621%	14	1,304	+123.730%
2026-03-20	12.8500	13.3200	11.5900	11.6000	-44.762%	220	1,297	+143.017%
2026-03-16	21.0000	21.0000	21.0000	21.0000	+5.263%	75	1,204	+34.238%
2026-03-12	19.9500	19.9500	19.9500	19.9500	-5.896%	50	1,129	+41.303%
2026-03-11	21.5000	21.5000	21.2000	21.2000	+10.417%	4	1,079	+32.972%
2026-03-09	19.2000	19.2000	19.2000	19.2000	-11.234%	1	1,079	+46.823%
2026-03-05	21.6300	21.6300	21.6300	21.6300	+0.605%	1	1,080	+30.328%
2026-03-04	21.5000	21.5000	21.5000	21.5000	+7.769%	3	1,079	+31.116%
2026-03-03	18.0000	19.9500	18.0000	19.9500	-2.683%	4	1,082	+41.303%
2026-03-02	20.3500	20.5000	20.3500	20.5000	-3.302%	77	1,081	+37.512%
2026-02-27	21.2500	21.3000	21.2000	21.2000	-3.196%	8	1,054	+32.972%
2026-02-25	21.9000	21.9000	21.9000	21.9000	+10.886%	2	1,051	+28.721%
2026-02-24	19.7500	19.7500	19.7500	19.7500	-2.276%	4	1,051	+42.734%
2026-02-19	20.9400	20.9400	20.2000	20.2100	+5.260%	3	1,051	+39.485%
2026-02-17	19.2000	19.2000	19.2000	19.2000	-14.667%	82	1,049	+46.823%
2026-02-10	23.0000	23.0000	22.5000	22.5000	0.000%	2	1,047	+25.289%
2026-02-09	22.5000	22.5000	22.5000	22.5000	+18.421%	17	1,049	+25.289%
2026-02-05	19.0000	19.0000	19.0000	19.0000	-15.179%	2	1,032	+48.368%
2026-02-04	23.3500	23.4000	21.0000	22.4000	+14.872%	30	1,032	+25.848%
2026-01-29	19.0000	19.5000	19.0000	19.5000	-3.704%	547	1,009	+44.564%
2026-01-27	20.2500	20.3500	20.2500	20.2500	+1.250%	54	462	+39.210%
2026-01-26	19.9500	20.0000	19.9500	20.0000	-15.966%	2	488	+40.950%
2026-01-22	22.6000	24.5000	22.6000	23.8000	+13.333%	83	489	+18.445%
2026-01-21	21.0000	21.0000	21.0000	21.0000	-4.241%	1	408	+34.238%
2026-01-16	21.9300	21.9300	21.9300	21.9300	+15.421%	1	406	+28.545%
2026-01-15	18.2500	19.0000	18.2500	19.0000	+7.042%	5	406	+48.368%
2026-01-14	17.6000	18.1100	17.6000	17.7500	-0.504%	12	405	+58.817%
2026-01-13	17.8400	17.8400	17.8400	17.8400	-9.442%	1	403	+58.016%
2026-01-09	19.9000	19.9000	19.7000	19.7000	+4.899%	27	402	+43.096%
2026-01-08	18.7800	18.7800	18.7800	18.7800	-1.932%	1	402	+50.106%
2026-01-07	19.7000	19.7000	19.1500	19.1500	-3.136%	27	402	+47.206%
2026-01-06	20.0000	20.0000	19.7700	19.7700	+0.101%	2	402	+42.590%
2026-01-05	19.9000	19.9000	19.7500	19.7500	+6.526%	2	412	+42.734%
2025-12-31	18.5500	18.5500	18.5400	18.5400	-4.334%	16	412	+52.050%
2025-12-30	19.2800	19.3800	19.2800	19.3800	-1.674%	4	412	+45.459%
2025-12-29	19.7400	19.7400	19.5800	19.7100	+0.561%	24	408	+43.024%
2025-12-26	19.7000	19.9100	19.0000	19.6000	-0.508%	40	405	+43.827%
2025-12-24	19.8100	19.8100	19.7000	19.7000	-3.902%	2	395	+43.096%
2025-12-22	20.6300	20.6300	20.4200	20.5000	+1.235%	36	381	+37.512%
2025-12-19	19.4100	20.3400	19.3500	20.2500	+8.000%	270	381	+39.210%
2025-12-18	18.8500	19.0500	18.6500	18.7500	-7.590%	412	246	+50.347%
2025-12-17	20.2900	20.2900	20.2900	20.2900	-2.123%	1	42	+38.935%
2025-12-16	20.7000	20.7300	20.7000	20.7300	-1.286%	2	41	+35.986%
2025-12-15	21.0000	21.0000	21.0000	21.0000	-5.235%	1	39	+34.238%
2025-12-12	22.1600	22.1600	22.1600	22.1600	-3.652%	1	40	+27.211%
2025-12-11	22.3200	23.0000	22.3200	23.0000	-3.846%	4	39	+22.565%
2025-12-09	23.9200	23.9200	23.9200	23.9200	-2.367%	1	39	+17.851%
2025-12-08	24.0000	24.5000	24.0000	24.5000	+9.375%	4	38	+15.061%
2025-12-04	22.4000	22.4000	22.4000	22.4000	+0.674%	1	37	+25.848%
2025-12-03	22.2500	22.2500	22.2500	22.2500	-3.429%	2	36	+26.697%
2025-12-01	23.0400	23.0400	23.0400	23.0400	+1.186%	1	36	+22.352%
2025-11-28	22.7700	22.7700	22.7700	22.7700	+4.211%	8	35	+23.803%
2025-11-25	21.8500	21.8500	21.8500	21.8500	-0.952%	4	27	+29.016%
2025-11-21	21.6800	22.0600	21.6800	22.0600	+4.550%	2	27	+27.788%
2025-11-20	20.9500	21.1000	20.9500	21.1000	-8.855%	4	26	+33.602%
2025-11-19	22.5300	23.1500	22.5300	23.1500	-5.587%	5	24	+21.771%
2025-11-18	24.5200	24.5200	24.5200	24.5200	-4.703%	5	23	+14.967%
2025-11-14	25.7300	25.7300	25.7300	25.7300	+3.918%	3	23	+9.561%
2025-11-13	24.7600	24.7600	24.7600	24.7600	-13.578%	1	20	+13.853%
2025-11-07	27.5000	28.6500	27.2600	28.6500	-6.617%	14	19	-1.606%
2025-11-06	30.8200	30.8200	30.6800	30.6800	-3.431%	4	5	-8.116%
2025-11-05	31.7700	31.7700	31.7700	31.7700	0.000%	1	1	-11.268%