Dark

SMCI20280121C25
SMCI Jan 21 2028 25.00 Call (SMCI280121C00025000)
option OPRA

EOD

Sep 17, 2026

21.94+22.297%(+4.00)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	22.1500	22.3200	21.9400	21.9400	+22.297%	19	1,071	0.000%
2026-09-16	18.7500	18.7500	17.9000	17.9400	-4.574%	5	1,075	+22.297%
2026-09-15	18.8000	18.8000	18.8000	18.8000	-3.342%	6	1,076	+16.702%
2026-09-14	19.6800	19.7300	19.2500	19.4500	-7.381%	5	1,082	+12.802%
2026-09-10	21.0000	21.0000	21.0000	21.0000	-1.869%	1	1,081	+4.476%
2026-09-09	21.5000	21.5000	21.4000	21.4000	-4.036%	10	1,081	+2.523%
2026-09-08	22.7000	22.7000	22.3000	22.3000	+4.991%	7	1,088	-1.614%
2026-09-04	20.7500	22.0000	20.7500	21.2400	+13.159%	7	1,090	+3.296%
2026-09-01	18.5200	18.7700	18.5200	18.7700	-7.537%	20	1,090	+16.889%
2026-08-27	20.8500	20.8500	20.3000	20.3000	+1.500%	3	1,102	+8.079%
2026-08-26	20.2500	20.2500	20.0000	20.0000	-2.865%	14	1,103	+9.700%
2026-08-25	19.7500	20.6000	19.7500	20.5900	+13.757%	12	1,103	+6.557%
2026-08-24	18.5000	18.5000	17.4300	18.1000	-8.354%	12	1,105	+21.215%
2026-08-21	19.3600	19.7500	19.3600	19.7500	+0.765%	5	1,105	+11.089%
2026-08-20	19.3400	19.6000	19.3400	19.6000	+1.292%	5	1,105	+11.939%
2026-08-19	19.3500	19.3500	19.3500	19.3500	-2.568%	1	1,109	+13.385%
2026-08-18	19.8600	19.8600	19.8600	19.8600	-3.872%	40	1,109	+10.473%
2026-08-17	21.1000	21.1000	20.6000	20.6600	-3.232%	4	1,149	+6.196%
2026-08-14	21.3500	21.3500	21.3500	21.3500	-2.778%	1	1,150	+2.763%
2026-08-13	21.0000	24.1000	21.0000	21.9600	+7.070%	80	1,150	-0.091%
2026-08-12	20.0000	20.6300	18.7500	20.5100	+36.733%	308	1,211	+6.972%
2026-08-11	15.4500	15.4500	15.0000	15.0000	-3.969%	26	1,342	+46.267%
2026-08-10	16.9500	17.0500	15.6000	15.6200	+0.774%	29	1,338	+40.461%
2026-08-07	14.7200	15.5000	14.7200	15.5000	+5.874%	5	1,348	+41.548%
2026-08-06	14.5500	15.1000	14.5500	14.6400	-5.548%	177	1,346	+49.863%
2026-08-05	15.5000	15.9000	15.4600	15.5000	-3.125%	31	1,465	+41.548%
2026-08-04	15.2500	16.1500	15.2500	16.0000	+23.077%	18	1,444	+37.125%
2026-07-31	12.7000	13.0000	12.7000	13.0000	-1.366%	13	1,444	+68.769%
2026-07-30	13.8000	13.8000	12.8300	13.1800	+13.817%	7	1,451	+66.464%
2026-07-29	12.9700	13.4500	11.5800	11.5800	-14.853%	59	1,451	+89.465%
2026-07-28	13.2500	13.6000	13.2500	13.6000	-7.167%	6	1,422	+61.324%
2026-07-27	14.0400	14.6500	13.9900	14.6500	-6.688%	18	1,419	+49.761%
2026-07-24	15.7500	15.7500	15.7000	15.7000	0.000%	3	1,411	+39.745%
2026-07-23	16.5000	17.0000	15.7000	15.7000	+2.280%	66	1,410	+39.745%
2026-07-22	14.0000	16.6500	14.0000	15.3500	+37.054%	92	1,411	+42.932%
2026-07-21	11.0000	11.3000	11.0000	11.2000	+7.177%	20	1,452	+95.893%
2026-07-20	10.5800	10.7000	10.3500	10.4500	-0.948%	47	1,448	+109.952%
2026-07-17	10.4900	10.7500	10.0000	10.5500	-2.944%	72	1,403	+107.962%
2026-07-16	12.0000	12.0000	10.8700	10.8700	-13.524%	260	1,381	+101.840%
2026-07-15	12.6200	12.7000	12.0000	12.5700	-4.773%	100	1,138	+74.543%
2026-07-13	13.3500	13.3500	13.2000	13.2000	-5.714%	3	1,064	+66.212%
2026-07-10	13.6000	14.0000	13.6000	14.0000	+1.818%	3	1,062	+56.714%
2026-07-09	14.1900	14.1900	13.7500	13.7500	+1.852%	23	1,060	+59.564%
2026-07-08	13.0000	13.5000	12.6500	13.5000	+10.204%	111	1,052	+62.519%
2026-07-07	12.6500	13.0000	11.6500	12.2500	-4.446%	45	969	+79.102%
2026-07-06	12.8200	12.8200	12.8200	12.8200	-0.078%	1	945	+71.139%
2026-07-02	13.3000	13.3500	12.7000	12.8300	-6.007%	129	822	+71.005%
2026-07-01	13.8000	13.9000	13.5000	13.6500	-8.451%	28	822	+60.733%
2026-06-30	14.5900	15.6000	14.5000	14.9100	+6.576%	13	815	+47.150%
2026-06-29	14.5000	14.6500	13.8500	13.9900	-9.625%	18	815	+56.826%
2026-06-26	15.5300	15.5300	15.4800	15.4800	-5.031%	3	807	+41.731%
2026-06-25	16.8500	16.8800	16.3000	16.3000	-3.664%	23	805	+34.601%
2026-06-24	17.8500	17.8600	16.9200	16.9200	-10.712%	3	800	+29.669%
2026-06-23	18.8300	18.9500	18.7300	18.9500	-5.721%	5	798	+15.778%
2026-06-22	18.0500	21.1000	18.0300	20.1000	+28.846%	168	799	+9.154%
2026-06-18	15.1700	15.8000	15.0200	15.6000	+15.129%	52	803	+40.641%
2026-06-17	14.6000	14.6000	13.4200	13.5500	-7.635%	27	803	+61.919%
2026-06-16	15.8000	15.8000	14.6700	14.6700	-6.857%	17	803	+49.557%
2026-06-15	16.2000	16.5000	15.7500	15.7500	+0.962%	15	792	+39.302%
2026-06-12	16.1000	16.1000	15.0000	15.6000	-1.266%	8	792	+40.641%
2026-06-11	14.9000	15.8000	14.3000	15.8000	+5.544%	87	792	+38.861%
2026-06-10	19.5000	19.5000	14.8000	14.9700	-37.206%	88	718	+46.560%
2026-06-09	23.8400	23.8400	23.8400	23.8400	-6.142%	3	656	-7.970%
2026-06-05	26.4000	26.4000	25.3000	25.4000	-13.898%	14	656	-13.622%
2026-06-04	29.1000	29.5000	29.1000	29.5000	-1.667%	2	665	-25.627%
2026-06-03	30.0000	30.0000	30.0000	30.0000	-7.692%	1	665	-26.867%
2026-06-02	32.0000	32.5000	32.0000	32.5000	+8.333%	4	666	-32.492%
2026-06-01	30.1500	30.1500	29.5000	30.0000	+11.940%	3	669	-26.867%
2026-05-29	26.8000	26.8000	26.8000	26.8000	+7.458%	1	668	-18.134%
2026-05-28	21.4800	25.8000	21.4800	24.9400	+13.881%	9	668	-12.029%
2026-05-27	21.5200	21.9000	20.1500	21.9000	+4.535%	4	672	+0.183%
2026-05-26	19.3500	20.9500	19.3500	20.9500	+9.974%	3	673	+4.726%
2026-05-22	18.9000	19.0500	18.8000	19.0500	+16.871%	5	672	+15.171%
2026-05-21	17.0000	17.0000	16.0900	16.3000	-9.444%	5	671	+34.601%
2026-05-20	17.2400	18.0000	17.2100	18.0000	+28.571%	10	671	+21.889%
2026-05-19	14.8200	14.8200	14.0000	14.0000	-5.341%	11	679	+56.714%
2026-05-18	14.7900	14.7900	14.7900	14.7900	-12.485%	2	679	+48.343%
2026-05-14	16.9000	16.9000	16.9000	16.9000	+3.301%	1	679	+29.822%
2026-05-13	16.0000	17.6100	15.7000	16.3600	+2.893%	46	679	+34.108%
2026-05-12	16.2800	16.5900	15.9000	15.9000	-9.402%	16	679	+37.987%
2026-05-11	19.5000	19.5000	17.5500	17.5500	-4.981%	18	679	+25.014%
2026-05-08	18.4800	20.0000	18.4700	18.4700	+4.350%	22	713	+18.787%
2026-05-06	15.9900	17.7000	15.9900	17.7000	+36.574%	62	711	+23.955%
2026-05-05	13.0000	13.4500	12.7600	12.9600	+1.250%	14	738	+69.290%
2026-05-04	12.8300	12.8300	12.7100	12.8000	-0.312%	7	729	+71.406%
2026-05-01	12.8400	12.8400	12.8400	12.8400	+13.128%	1	734	+70.872%
2026-04-29	11.9600	12.1000	11.3500	11.3500	-9.921%	9	734	+93.304%
2026-04-28	12.3000	12.6000	11.9500	12.6000	-7.011%	15	726	+74.127%
2026-04-24	13.0000	13.5500	13.0000	13.5500	+12.917%	9	712	+61.919%
2026-04-23	11.9200	12.1000	11.9200	12.0000	-12.791%	7	710	+82.833%
2026-04-22	14.0300	14.0300	13.5800	13.7600	-5.103%	11	709	+59.448%
2026-04-21	14.1900	14.5000	14.1800	14.5000	+7.967%	26	716	+51.310%
2026-04-20	12.9000	13.4300	12.9000	13.4300	-0.074%	7	716	+63.366%
2026-04-17	13.0000	13.4400	13.0000	13.4400	+8.126%	14	709	+63.244%
2026-04-15	14.1500	14.1500	12.4300	12.4300	-0.560%	7	720	+76.508%
2026-04-14	12.2000	12.8500	12.0300	12.5000	+8.790%	22	721	+75.520%
2026-04-13	10.6000	11.4900	10.6000	11.4900	+3.049%	14	730	+90.949%
2026-04-10	11.2500	11.3800	10.7400	11.1500	+11.500%	40	730	+96.771%
2026-04-09	10.0000	10.0000	10.0000	10.0000	-3.475%	100	709	+119.400%
2026-04-08	10.0000	10.3600	10.0000	10.3600	+9.053%	44	609	+111.776%
2026-04-07	9.3000	9.6000	9.3000	9.5000	-5.660%	11	583	+130.947%
2026-04-06	10.0700	10.0700	10.0700	10.0700	+1.206%	3	584	+117.875%
2026-04-02	9.9500	9.9500	9.9500	9.9500	+5.851%	9	582	+120.503%
2026-04-01	10.0000	10.0000	9.4000	9.4000	+6.215%	23	582	+133.404%
2026-03-31	8.9000	8.9000	8.8300	8.8500	+3.873%	8	602	+147.910%
2026-03-30	9.0000	9.0000	8.3700	8.5200	-5.856%	24	602	+157.512%
2026-03-27	9.1500	9.2100	9.0000	9.0500	-6.218%	15	593	+142.431%
2026-03-26	9.9500	9.9500	9.3000	9.6500	-12.273%	23	579	+127.358%
2026-03-25	10.4200	11.0000	10.4200	11.0000	+20.482%	22	581	+99.455%
2026-03-24	8.6000	9.6000	8.6000	9.1300	+1.897%	42	584	+140.307%
2026-03-23	8.0000	9.2500	7.8000	8.9600	+6.036%	32	559	+144.866%
2026-03-20	10.1000	10.1000	8.1000	8.4500	-39.557%	320	554	+159.645%
2026-03-19	14.0000	14.2200	13.8000	13.9800	-3.586%	12	381	+56.938%
2026-03-18	14.5000	14.5000	14.5000	14.5000	-3.974%	2	373	+51.310%
2026-03-16	15.3700	15.3700	15.1000	15.1000	+3.425%	11	371	+45.298%
2026-03-13	14.6300	14.6300	14.6000	14.6000	-6.350%	2	362	+50.274%
2026-03-06	15.6300	15.6300	15.5900	15.5900	+3.933%	2	360	+40.731%
2026-03-03	15.0000	15.0000	15.0000	15.0000	-3.413%	1	360	+46.267%
2026-02-26	15.5300	15.5300	15.5300	15.5300	+4.579%	3	361	+41.275%
2026-02-24	14.8500	14.8500	14.8500	14.8500	-6.013%	2	358	+47.744%
2026-02-19	15.6500	15.8000	15.6500	15.8000	+13.751%	11	360	+38.861%
2026-02-18	14.1500	14.1500	13.8500	13.8900	-3.273%	7	371	+57.955%
2026-02-17	14.3600	14.3600	14.3600	14.3600	-4.901%	1	374	+52.786%
2026-02-12	15.2000	15.2000	14.7000	15.1000	-11.019%	12	373	+45.298%
2026-02-10	17.6000	18.0000	16.9700	16.9700	+1.922%	18	363	+29.287%
2026-02-09	16.6500	16.6500	16.6500	16.6500	-4.585%	1	366	+31.772%
2026-02-06	17.6100	17.6100	17.3900	17.4500	+23.322%	5	367	+25.731%
2026-02-05	14.1500	14.1500	14.1500	14.1500	-16.863%	5	369	+55.053%
2026-02-04	18.2300	18.2300	16.3500	17.0200	+21.571%	18	374	+28.907%
2026-02-03	14.0000	14.0000	14.0000	14.0000	-1.060%	1	386	+56.714%
2026-01-30	14.5000	14.5000	14.1500	14.1500	-12.384%	5	385	+55.053%
2026-01-28	15.6100	16.1500	15.6100	16.1500	+1.064%	59	382	+35.851%
2026-01-23	16.5000	16.5000	15.7300	15.9800	-4.483%	16	422	+37.297%
2026-01-22	16.9600	17.0100	16.6900	16.7300	+5.220%	6	412	+31.142%
2026-01-21	15.7500	16.0000	15.7500	15.9000	+4.605%	4	412	+37.987%
2026-01-20	15.0000	15.9000	14.9200	15.2000	-6.519%	10	411	+44.342%
2026-01-16	14.1500	17.1400	14.1500	16.2600	+15.483%	40	406	+34.932%
2026-01-15	13.6200	14.1500	13.5000	14.0800	+7.317%	13	406	+55.824%
2026-01-13	13.0000	13.1200	13.0000	13.1200	-12.533%	3	397	+67.226%
2026-01-09	14.2000	15.0000	14.2000	15.0000	+5.634%	9	394	+46.267%
2026-01-08	13.7500	14.2000	13.7500	14.2000	+1.429%	2	392	+54.507%
2026-01-06	14.2800	14.2800	14.0000	14.0000	-6.040%	28	392	+56.714%
2026-01-05	15.2400	15.3000	14.8800	14.9000	+0.269%	37	361	+47.248%
2026-01-02	14.5000	15.2400	14.5000	14.8600	+9.426%	7	361	+47.645%
2025-12-31	13.9000	13.9000	13.5500	13.5800	-3.000%	29	342	+61.561%
2025-12-30	14.2500	14.3500	14.0000	14.0000	-3.382%	21	342	+56.714%
2025-12-29	14.4500	14.5500	14.3800	14.4900	-0.069%	13	331	+51.415%
2025-12-26	14.3000	14.6900	14.3000	14.5000	-0.344%	4	329	+51.310%
2025-12-23	14.5500	14.5500	14.5500	14.5500	-6.310%	11	327	+50.790%
2025-12-22	15.5000	15.6300	15.5000	15.5300	+7.251%	3	325	+41.275%
2025-12-19	14.5000	14.5000	14.4800	14.4800	+3.281%	2	325	+51.519%
2025-12-18	14.6500	14.8300	14.0200	14.0200	-3.973%	90	324	+56.491%
2025-12-17	14.9700	14.9700	14.6000	14.6000	-8.176%	8	286	+50.274%
2025-12-16	15.8000	15.9000	15.8000	15.9000	+0.633%	5	280	+37.987%
2025-12-15	15.9000	15.9000	15.8000	15.8000	-3.717%	2	281	+38.861%
2025-12-12	17.4000	17.4000	16.4100	16.4100	-5.418%	62	281	+33.699%
2025-12-11	17.3500	17.3500	17.3500	17.3500	-7.713%	1	219	+26.455%
2025-12-10	18.3300	18.8000	18.3300	18.8000	-1.416%	6	219	+16.702%
2025-12-09	18.9200	19.2200	18.9200	19.0700	+4.493%	30	213	+15.050%
2025-12-05	17.8700	18.2500	17.8700	18.2500	+1.108%	38	193	+20.219%
2025-12-04	17.6500	18.0500	17.6500	18.0500	+2.499%	5	159	+21.551%
2025-12-03	17.2500	17.6100	17.2500	17.6100	+2.384%	3	155	+24.588%
2025-12-02	18.2500	18.3500	17.2000	17.2000	-2.273%	7	154	+27.558%
2025-12-01	17.2000	17.6000	17.2000	17.6000	-8.094%	34	153	+24.659%
2025-11-26	17.3000	19.1500	17.0000	19.1500	+13.988%	18	112	+14.569%
2025-11-25	16.5900	16.8000	16.5900	16.8000	-8.447%	40	112	+30.595%
2025-11-24	16.9000	18.3500	16.9000	18.3500	+6.377%	10	115	+19.564%
2025-11-21	17.2500	17.2500	17.2500	17.2500	+1.950%	10	105	+27.188%
2025-11-20	19.4500	19.4500	16.6900	16.9200	-7.033%	29	95	+29.669%
2025-11-19	18.2000	18.2000	18.2000	18.2000	+1.676%	5	74	+20.549%
2025-11-18	17.9000	17.9000	17.9000	17.9000	-3.763%	14	74	+22.570%
2025-11-17	18.9500	18.9500	18.6000	18.6000	-5.918%	4	60	+17.957%
2025-11-13	21.0500	21.0500	19.7700	19.7700	-13.931%	2	56	+10.976%
2025-11-11	22.9600	22.9700	22.9600	22.9700	-0.563%	7	53	-4.484%
2025-11-07	23.1000	23.1000	23.1000	23.1000	-7.154%	5	53	-5.022%
2025-11-06	25.2500	25.2500	24.8800	24.8800	-0.480%	6	48	-11.817%
2025-11-05	27.0000	27.0000	25.0000	25.0000	-18.033%	10	44	-12.240%
2025-11-04	30.5000	30.5000	30.5000	30.5000	-6.728%	1	36	-28.066%
2025-10-31	33.7000	33.7000	32.7000	32.7000	-0.909%	3	35	-32.905%
2025-10-30	34.3500	35.1000	33.0000	33.0000	-4.486%	22	37	-33.515%
2025-10-28	34.5500	34.5500	34.5500	34.5500	+5.657%	1	24	-36.498%
2025-10-27	32.7000	32.7000	32.7000	32.7000	+9.000%	5	20	-32.905%
2025-10-23	30.2500	30.2500	30.0000	30.0000	-16.667%	3	20	-26.867%
2025-10-14	36.0000	36.0000	36.0000	36.0000	-1.612%	1	16	-39.056%
2025-10-13	36.5900	36.5900	36.5900	36.5900	-1.375%	1	15	-40.038%
2025-10-10	37.1000	37.1000	37.1000	37.1000	-4.872%	1	15	-40.863%
2025-10-08	39.1000	39.1000	39.0000	39.0000	+6.703%	4	14	-43.744%
2025-10-07	36.5500	36.5500	36.5500	36.5500	+0.689%	3	16	-39.973%
2025-10-06	36.3000	36.3000	36.3000	36.3000	+7.524%	11	13	-39.559%
2025-10-02	33.0300	33.7600	33.0300	33.7600	+7.687%	5	2	-35.012%
2025-10-01	31.3500	31.3500	31.3500	31.3500	+15.683%	4	5	-30.016%
2025-09-26	27.1000	27.1000	27.1000	27.1000	0.000%	1	1	-19.041%