Dark

SMCI20280121C20
SMCI Jan 21 2028 20.00 Call (SMCI280121C00020000)
option OPRA

EOD

Sep 17, 2026

24.70+19.613%(+4.05)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	24.9000	25.0000	24.5000	24.7000	+19.613%	24	1,521	0.000%
2026-09-16	20.6500	20.6500	20.6500	20.6500	0.000%	20	1,535	+19.613%
2026-09-15	21.4000	21.4000	20.6200	20.6500	-6.136%	67	1,515	+19.613%
2026-09-14	21.4500	22.7000	21.4500	22.0000	-10.387%	11	1,529	+12.273%
2026-09-11	23.2500	24.7000	23.2500	24.5500	+9.354%	16	1,528	+0.611%
2026-09-10	23.3800	23.3800	22.3100	22.4500	-6.106%	8	1,522	+10.022%
2026-09-09	23.9100	23.9100	23.9100	23.9100	-4.855%	4	1,516	+3.304%
2026-09-08	25.1500	25.4000	25.1300	25.1300	+0.120%	5	1,512	-1.711%
2026-09-04	23.4700	25.1000	23.4700	25.1000	+15.402%	47	1,558	-1.594%
2026-09-03	21.5500	21.7500	21.2600	21.7500	+0.462%	4	1,558	+13.563%
2026-09-02	21.3700	21.6500	21.3700	21.6500	+0.838%	2	1,554	+14.088%
2026-09-01	21.2000	21.4700	20.9400	21.4700	-3.070%	16	1,554	+15.044%
2026-08-31	22.2000	22.2200	22.1500	22.1500	-1.556%	7	1,556	+11.512%
2026-08-28	22.9600	22.9600	22.5000	22.5000	-3.682%	18	1,563	+9.778%
2026-08-27	23.5000	23.5000	23.1100	23.3600	+2.232%	4	1,551	+5.736%
2026-08-26	22.7500	22.8500	22.7500	22.8500	-1.509%	4	1,553	+8.096%
2026-08-25	23.0000	23.2000	23.0000	23.2000	+11.700%	8	1,552	+6.466%
2026-08-24	19.8200	20.7700	19.6500	20.7700	-5.762%	9	1,549	+18.922%
2026-08-21	22.1900	22.1900	22.0400	22.0400	+0.182%	4	1,554	+12.069%
2026-08-20	23.1900	23.3000	21.0000	22.0000	+0.964%	53	1,550	+12.273%
2026-08-19	21.6000	23.0000	21.6000	21.7900	-0.955%	58	1,526	+13.355%
2026-08-18	22.6500	22.8400	21.9400	22.0000	-6.383%	58	1,481	+12.273%
2026-08-17	23.8300	24.0500	23.5000	23.5000	-5.585%	15	1,530	+5.106%
2026-08-14	24.8700	25.5000	24.3000	24.8900	-0.440%	16	1,519	-0.763%
2026-08-13	24.0000	26.9300	23.2500	25.0000	+8.225%	50	1,505	-1.200%
2026-08-12	22.1300	23.1000	21.1700	23.1000	+31.549%	48	1,494	+6.926%
2026-08-11	17.8900	17.8900	17.5600	17.5600	-5.591%	3	1,531	+40.661%
2026-08-10	19.0000	19.0000	18.6000	18.6000	+7.205%	11	1,528	+32.796%
2026-08-06	17.3500	17.3500	17.3500	17.3500	-1.420%	1	1,527	+42.363%
2026-08-05	17.7500	17.9500	17.6000	17.6000	-4.296%	7	1,526	+40.341%
2026-08-04	16.4400	18.3900	16.4400	18.3900	+16.762%	7	1,527	+34.312%
2026-08-03	15.0000	15.7500	15.0000	15.7500	+6.204%	15	1,524	+56.825%
2026-07-30	15.0000	15.0000	14.8000	14.8300	+12.094%	5	1,528	+66.554%
2026-07-29	14.4800	14.5100	13.2300	13.2300	-15.625%	6	1,531	+86.697%
2026-07-28	15.7800	15.7800	14.9500	15.6800	-2.910%	13	1,530	+57.526%
2026-07-27	16.1500	16.1500	16.1500	16.1500	-14.550%	1	1,538	+52.941%
2026-07-23	17.9000	18.9000	17.7500	18.9000	+7.692%	7	1,537	+30.688%
2026-07-22	16.3600	18.6500	16.3600	17.5500	+35.000%	55	1,542	+40.741%
2026-07-21	12.4500	13.0900	12.4500	13.0000	+8.333%	33	1,505	+90.000%
2026-07-20	12.2000	12.2000	12.0000	12.0000	-3.614%	7	1,499	+105.833%
2026-07-17	12.3000	12.5500	11.8000	12.4500	-3.263%	59	1,492	+98.394%
2026-07-16	14.0000	14.0000	12.8000	12.8700	-8.723%	21	1,435	+91.919%
2026-07-15	14.1500	14.1500	14.1000	14.1000	-6.250%	4	1,423	+75.177%
2026-07-14	15.0500	15.0500	15.0400	15.0400	+0.267%	5	1,423	+64.229%
2026-07-13	16.0000	16.0000	15.0000	15.0000	-6.890%	16	1,420	+64.667%
2026-07-10	16.1100	16.1100	16.1100	16.1100	+2.286%	5	1,406	+53.321%
2026-07-09	16.2000	16.5500	15.7500	15.7500	+2.273%	7	1,411	+56.825%
2026-07-08	14.8500	15.4000	14.8500	15.4000	+10.394%	2	1,416	+60.390%
2026-07-07	14.5000	14.5500	13.5000	13.9500	-4.452%	20	1,416	+77.061%
2026-07-06	15.0300	15.2500	14.5500	14.6000	-0.680%	24	1,415	+69.178%
2026-07-02	15.1000	15.1000	14.6000	14.7000	-2.713%	17	1,377	+68.027%
2026-07-01	15.4900	15.8500	15.0000	15.1100	-9.737%	8	1,377	+63.468%
2026-06-30	16.2500	16.7400	16.2500	16.7400	+8.000%	3	1,370	+47.551%
2026-06-29	17.1000	17.1000	15.5000	15.5000	-14.080%	14	1,367	+59.355%
2026-06-26	17.4000	18.0500	17.4000	18.0400	-0.606%	18	1,353	+36.918%
2026-06-25	18.7000	19.0300	18.1500	18.1500	-2.419%	49	1,357	+36.088%
2026-06-24	20.5500	20.5500	18.6000	18.6000	-10.101%	9	1,404	+32.796%
2026-06-23	20.7200	20.7200	20.5900	20.6900	-8.044%	4	1,402	+19.381%
2026-06-22	18.3500	23.0000	18.3500	22.5000	+46.389%	50	1,400	+9.778%
2026-06-17	16.5000	16.5700	15.3700	15.3700	-8.239%	113	1,291	+60.703%
2026-06-16	17.8600	17.8800	16.7500	16.7500	-7.459%	142	1,291	+47.463%
2026-06-15	18.5000	18.6000	18.1000	18.1000	+3.075%	16	1,155	+36.464%
2026-06-12	17.6500	18.7700	17.5600	17.5600	-1.625%	22	1,155	+40.661%
2026-06-11	16.8000	17.8500	16.4900	17.8500	+5.186%	56	1,155	+38.375%
2026-06-10	22.0700	22.0700	16.9500	16.9700	-34.276%	89	1,102	+45.551%
2026-06-09	26.2000	26.2000	24.6500	25.8200	-14.333%	11	1,027	-4.338%
2026-06-08	30.1400	30.1400	30.1400	30.1400	+8.417%	1	1,038	-18.049%
2026-06-05	29.2700	29.2700	26.2000	27.8000	-14.462%	15	1,039	-11.151%
2026-06-04	31.0000	32.9800	31.0000	32.5000	+1.467%	19	1,033	-24.000%
2026-06-03	33.4000	33.4000	32.0000	32.0300	-9.545%	72	1,022	-22.885%
2026-06-02	36.3000	36.3000	34.2000	35.4100	+7.303%	11	1,094	-30.246%
2026-06-01	33.9000	33.9000	32.2000	33.0000	+7.667%	5	1,083	-25.152%
2026-05-29	32.2500	33.5200	30.6500	30.6500	+11.455%	98	1,085	-19.413%
2026-05-28	25.3000	29.4500	25.3000	27.5000	+18.076%	41	1,053	-10.182%
2026-05-27	24.1000	24.4400	23.2900	23.2900	-2.552%	27	1,076	+6.054%
2026-05-26	22.0700	23.9000	22.0200	23.9000	+10.648%	40	1,054	+3.347%
2026-05-22	20.9600	22.1500	20.9000	21.6000	+8.379%	564	1,529	+14.352%
2026-05-20	18.7000	19.9300	18.7000	19.9300	+21.896%	19	1,554	+23.934%
2026-05-19	16.7900	16.7900	16.3500	16.3500	-3.197%	21	1,540	+51.070%
2026-05-18	15.3500	17.0500	15.3500	16.8900	-4.306%	11	1,540	+46.240%
2026-05-15	18.6000	18.6000	17.5000	17.6500	-4.595%	11	1,540	+39.943%
2026-05-14	19.6400	19.8000	18.5000	18.5000	+0.598%	10	1,557	+33.514%
2026-05-13	18.8000	18.8000	16.5000	18.3900	-1.288%	32	1,552	+34.312%
2026-05-12	18.6000	19.6000	18.4000	18.6300	-6.850%	13	1,552	+32.582%
2026-05-11	22.0000	22.0000	20.0000	20.0000	-5.571%	5	1,552	+23.500%
2026-05-08	18.7500	21.4000	18.7500	21.1800	+1.974%	19	1,529	+16.619%
2026-05-07	20.0000	20.8600	20.0000	20.7700	+1.814%	8	1,541	+18.922%
2026-05-06	18.2900	20.5000	16.6000	20.4000	+31.613%	108	1,540	+21.078%
2026-05-05	15.0500	15.7000	14.8900	15.5000	+3.333%	93	1,496	+59.355%
2026-05-04	15.5700	15.8000	15.0000	15.0000	+0.739%	8	1,449	+64.667%
2026-05-01	15.0300	15.0300	14.8900	14.8900	+5.603%	11	1,445	+65.883%
2026-04-30	14.1000	14.1000	14.1000	14.1000	+5.856%	5	1,445	+75.177%
2026-04-29	13.8000	13.8000	13.3100	13.3200	-6.197%	10	1,445	+85.435%
2026-04-28	14.4000	14.5000	14.2000	14.2000	-5.333%	5	1,443	+73.944%
2026-04-27	16.2000	16.2000	15.0000	15.0000	-5.542%	15	1,446	+64.667%
2026-04-24	15.4500	15.8800	15.4500	15.8800	+12.624%	4	1,446	+55.542%
2026-04-23	13.6000	14.6000	13.5000	14.1000	-10.476%	7	1,448	+75.177%
2026-04-22	15.7500	15.7500	15.7500	15.7500	-2.778%	1	1,448	+56.825%
2026-04-21	16.2000	16.2000	16.2000	16.2000	+4.516%	2	1,448	+52.469%
2026-04-20	15.5000	15.5000	15.5000	15.5000	-1.587%	1	1,448	+59.355%
2026-04-17	15.5000	15.7500	15.5000	15.7500	+1.547%	3	1,449	+56.825%
2026-04-16	15.0000	15.7000	14.6000	15.5100	+7.708%	154	1,450	+59.252%
2026-04-15	15.0000	15.0000	14.4000	14.4000	-1.370%	4	1,561	+71.528%
2026-04-14	14.2500	15.0900	14.2500	14.6000	+7.590%	29	1,564	+69.178%
2026-04-13	13.5000	13.5700	13.4400	13.5700	+4.950%	3	1,558	+82.019%
2026-04-10	12.2300	13.1200	12.2300	12.9300	+11.466%	74	1,558	+91.029%
2026-04-09	11.6000	11.6000	11.6000	11.6000	-2.521%	1	1,516	+112.931%
2026-04-08	11.7000	12.2100	11.4000	11.9000	+8.676%	13	1,517	+107.563%
2026-04-07	11.1000	11.3200	10.9500	10.9500	-0.995%	12	1,522	+125.571%
2026-04-06	11.6500	11.6500	11.0600	11.0600	-4.819%	21	1,523	+123.327%
2026-04-02	11.1000	12.0200	10.3500	11.6200	+5.636%	517	1,042	+112.565%
2026-04-01	11.4000	11.4200	11.0000	11.0000	-2.655%	20	1,042	+124.545%
2026-03-31	10.5000	11.3000	10.4200	11.3000	+11.881%	9	1,044	+118.584%
2026-03-30	10.0300	10.1000	10.0300	10.1000	-4.265%	6	1,042	+144.554%
2026-03-27	10.7500	11.0000	10.3500	10.5500	-4.438%	15	1,045	+134.123%
2026-03-26	11.9000	12.2000	10.7500	11.0400	-12.520%	67	1,041	+123.732%
2026-03-25	11.5300	12.6200	11.5300	12.6200	+15.251%	26	1,005	+95.721%
2026-03-24	10.2600	11.0000	10.0800	10.9500	+4.286%	89	1,021	+125.571%
2026-03-23	9.8000	10.8500	8.8500	10.5000	+8.247%	106	966	+135.238%
2026-03-20	10.6500	11.0000	9.6600	9.7000	-39.375%	533	965	+154.639%
2026-03-19	16.0000	16.0000	16.0000	16.0000	-10.112%	2	557	+54.375%
2026-03-18	17.8000	17.8000	17.8000	17.8000	-0.447%	2	559	+38.764%
2026-03-11	18.2200	18.2200	17.8800	17.8800	+2.171%	2	559	+38.143%
2026-03-06	17.5000	17.5000	17.5000	17.5000	-7.895%	1	559	+41.143%
2026-03-05	18.3500	19.0000	18.3500	19.0000	+2.151%	6	558	+30.000%
2026-03-04	18.6000	18.6000	18.6000	18.6000	+4.907%	1	562	+32.796%
2026-03-02	17.7300	17.7300	17.7300	17.7300	-3.379%	10	561	+39.312%
2026-02-27	18.3500	18.3500	18.3500	18.3500	-5.656%	1	571	+34.605%
2026-02-25	18.2100	19.4500	18.2100	19.4500	+15.362%	8	571	+26.992%
2026-02-24	16.8600	16.8600	16.8600	16.8600	-1.691%	1	571	+46.501%
2026-02-23	18.3500	18.3500	17.0900	17.1500	-5.249%	9	572	+44.023%
2026-02-19	17.5000	18.2000	17.5000	18.1000	+9.763%	21	563	+36.464%
2026-02-17	16.1500	16.5000	16.1500	16.4900	-5.230%	4	572	+49.788%
2026-02-12	17.2000	17.4000	17.2000	17.4000	-7.643%	14	573	+41.954%
2026-02-11	18.5000	18.9500	18.5000	18.8400	-6.501%	18	587	+31.104%
2026-02-10	20.0300	20.1500	20.0000	20.1500	-1.371%	21	599	+22.581%
2026-02-06	18.0700	20.4300	18.0700	20.4300	+17.956%	21	620	+20.901%
2026-02-05	16.2000	17.3200	16.2000	17.3200	-13.616%	18	601	+42.610%
2026-02-04	20.5000	20.5000	18.2500	20.0500	+26.899%	106	614	+23.192%
2026-02-03	16.5000	16.5000	15.8000	15.8000	-7.059%	5	704	+56.329%
2026-02-02	15.9500	17.0000	15.9500	17.0000	+1.614%	2	705	+45.294%
2026-01-30	16.7300	16.7300	16.7300	16.7300	+0.060%	10	703	+47.639%
2026-01-29	17.2000	17.2000	16.1100	16.7200	-7.471%	40	693	+47.727%
2026-01-28	18.0000	18.0700	18.0000	18.0700	+2.963%	11	675	+36.691%
2026-01-27	17.5500	17.5500	17.5500	17.5500	-1.182%	24	666	+40.741%
2026-01-26	18.1000	18.1000	17.5800	17.7600	-4.052%	3	665	+39.077%
2026-01-22	19.2000	19.2000	18.5100	18.5100	-1.122%	6	662	+33.441%
2026-01-21	18.7700	18.7700	18.7200	18.7200	-1.474%	2	658	+31.944%
2026-01-16	17.0000	19.0000	17.0000	19.0000	+13.095%	11	656	+30.000%
2026-01-15	15.8800	16.8000	15.8200	16.8000	+12.752%	7	656	+47.024%
2026-01-14	15.2000	16.0000	14.9000	14.9000	-0.468%	21	649	+65.772%
2026-01-13	16.2400	16.2400	14.9700	14.9700	-9.819%	149	630	+64.997%
2026-01-12	17.0000	17.0000	16.6000	16.6000	-3.432%	11	606	+48.795%
2026-01-09	16.0900	17.1900	16.0900	17.1900	+6.770%	33	615	+43.688%
2026-01-08	16.0000	16.1000	16.0000	16.1000	-3.245%	6	586	+53.416%
2026-01-07	16.4000	16.6400	16.4000	16.6400	+1.463%	3	580	+48.438%
2026-01-06	16.3000	16.4000	16.0000	16.4000	-6.818%	3	579	+50.610%
2026-01-02	16.2000	17.7500	16.2000	17.6000	+12.821%	6	578	+40.341%
2025-12-31	15.9500	15.9500	15.6000	15.6000	-5.109%	41	544	+58.333%
2025-12-30	16.8000	16.8000	16.4400	16.4400	-1.851%	9	544	+50.243%
2025-12-29	16.8500	17.4500	16.7500	16.7500	-0.888%	133	535	+47.463%
2025-12-26	17.1000	17.1000	16.8500	16.9000	-0.295%	9	404	+46.154%
2025-12-24	16.9500	17.0500	16.9100	16.9500	+0.296%	4	395	+45.723%
2025-12-23	17.0000	17.0000	16.9000	16.9000	-4.520%	2	395	+46.154%
2025-12-22	17.7200	17.7200	17.6500	17.7000	-0.225%	49	418	+39.548%
2025-12-19	16.9800	17.8000	16.9800	17.7400	+7.061%	177	418	+39.233%
2025-12-18	17.0000	17.0000	16.0300	16.5700	-1.662%	6	248	+49.065%
2025-12-17	17.6200	17.6200	16.8500	16.8500	-7.519%	41	244	+46.588%
2025-12-16	18.1200	18.2200	17.8000	18.2200	+2.073%	4	205	+35.565%
2025-12-15	18.4100	19.8400	17.8500	17.8500	-8.462%	25	201	+38.375%
2025-12-11	20.4500	20.4700	19.5000	19.5000	-8.921%	7	184	+26.667%
2025-12-09	21.1300	21.4100	21.1300	21.4100	+2.538%	21	178	+15.367%
2025-12-05	20.6300	21.0500	20.6300	20.8800	+5.189%	8	157	+18.295%
2025-12-02	20.0500	20.0500	19.8500	19.8500	-1.244%	4	161	+24.433%
2025-12-01	19.6200	20.1000	19.6200	20.1000	+0.149%	31	158	+22.886%
2025-11-28	20.1000	20.1000	20.0700	20.0700	+2.712%	2	163	+23.069%
2025-11-26	19.3400	19.6000	19.3400	19.5400	+0.722%	18	143	+26.407%
2025-11-25	19.0800	19.4000	19.0800	19.4000	-2.854%	11	143	+27.320%
2025-11-24	19.4200	19.9700	19.4000	19.9700	+4.010%	25	132	+23.686%
2025-11-21	19.2700	19.2700	19.2000	19.2000	-10.698%	5	107	+28.646%
2025-11-20	21.5000	21.5000	21.5000	21.5000	+7.500%	3	102	+14.884%
2025-11-19	20.0900	20.0900	19.9500	20.0000	-5.078%	29	99	+23.500%
2025-11-18	21.0400	21.2400	21.0400	21.0700	+3.793%	6	73	+17.228%
2025-11-17	21.4900	21.4900	20.3000	20.3000	-10.573%	8	68	+21.675%
2025-11-14	22.7000	22.7000	22.7000	22.7000	+4.753%	5	63	+8.811%
2025-11-13	22.5000	22.5000	21.2300	21.6700	-9.708%	35	58	+13.982%
2025-11-12	24.5000	24.5000	24.0000	24.0000	-4.000%	4	27	+2.917%
2025-11-11	25.0000	25.1000	24.7000	25.0000	-7.919%	5	23	-1.200%
2025-11-10	27.1500	27.1500	27.1500	27.1500	+9.476%	1	18	-9.024%
2025-11-07	24.8000	24.8000	24.8000	24.8000	-11.429%	2	19	-0.403%
2025-11-06	28.0000	28.0000	28.0000	28.0000	-2.710%	10	17	-11.786%
2025-11-05	28.4700	28.7800	28.4700	28.7800	-13.235%	2	7	-14.177%
2025-11-04	33.7500	33.7500	33.1700	33.1700	-12.711%	2	5	-25.535%
2025-10-29	38.0000	38.0000	38.0000	38.0000	+0.529%	1	3	-35.000%
2025-10-28	37.8000	37.8000	37.8000	37.8000	+5.000%	1	2	-34.656%
2025-10-27	36.0000	36.0000	36.0000	36.0000	+7.817%	1	3	-31.389%
2025-10-23	34.4500	34.4500	33.3900	33.3900	0.000%	2	2	-26.026%