Dark

SMCI20280121C28
SMCI Jan 21 2028 28.00 Call (SMCI280121C00028000)
option OPRA

EOD

Sep 17, 2026

20.40+20.000%(+3.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	20.4500	20.4500	20.4000	20.4000	+20.000%	2	546	0.000%
2026-09-16	17.0000	17.0000	17.0000	17.0000	+1.857%	10	548	+20.000%
2026-09-15	16.7500	16.7500	16.6900	16.6900	-8.798%	11	548	+22.229%
2026-09-14	18.3000	18.3000	18.3000	18.3000	-5.181%	11	548	+11.475%
2026-09-11	20.1500	20.1500	19.3000	19.3000	+3.763%	14	548	+5.699%
2026-09-10	18.6000	18.6000	18.6000	18.6000	-4.615%	1	540	+9.677%
2026-09-09	19.5000	19.5000	19.5000	19.5000	-5.979%	10	540	+4.615%
2026-09-08	20.8400	20.8400	20.7400	20.7400	+6.359%	2	530	-1.639%
2026-09-04	19.3900	19.5000	19.3900	19.5000	+6.732%	2	531	+4.615%
2026-09-03	18.3700	18.3700	18.2700	18.2700	+5.303%	3	531	+11.658%
2026-09-02	17.3500	17.3500	17.3500	17.3500	-9.964%	10	533	+17.579%
2026-08-27	19.2700	19.2700	19.2700	19.2700	+2.500%	1	530	+5.864%
2026-08-26	18.7400	18.8500	18.7400	18.8000	-1.828%	6	530	+8.511%
2026-08-25	19.1500	19.1500	19.1500	19.1500	+17.774%	2	531	+6.527%
2026-08-24	15.9500	16.2600	15.9500	16.2600	-11.774%	5	533	+25.461%
2026-08-21	18.0500	18.4300	18.0500	18.4300	-0.378%	2	536	+10.689%
2026-08-18	18.5600	19.3900	18.3400	18.5000	-4.095%	21	536	+10.270%
2026-08-17	19.6500	19.6500	19.2900	19.2900	-6.177%	5	537	+5.754%
2026-08-14	21.0200	21.0200	20.5600	20.5600	-8.214%	5	537	-0.778%
2026-08-13	20.2200	22.4000	20.2200	22.4000	+17.895%	6	538	-8.929%
2026-08-12	18.2400	19.1000	17.4000	19.0000	+31.034%	34	539	+7.368%
2026-08-11	14.5200	14.5200	14.5000	14.5000	-7.937%	3	555	+40.690%
2026-08-10	15.7500	15.7500	15.7500	15.7500	+12.500%	3	555	+29.524%
2026-08-07	13.8000	14.0000	13.8000	14.0000	+5.263%	2	555	+45.714%
2026-08-06	13.3000	13.3000	13.3000	13.3000	-8.654%	1	555	+53.383%
2026-08-05	14.5600	14.5600	14.5600	14.5600	+18.857%	7	555	+40.110%
2026-07-31	12.3100	12.3100	12.2500	12.2500	+0.989%	4	548	+66.531%
2026-07-30	12.1300	12.1300	12.1300	12.1300	+3.675%	1	548	+68.178%
2026-07-29	11.5300	11.7000	11.2900	11.7000	-5.797%	30	548	+74.359%
2026-07-28	12.0000	12.4200	12.0000	12.4200	-3.721%	9	533	+64.251%
2026-07-27	12.9000	12.9000	12.9000	12.9000	-6.859%	1	531	+58.140%
2026-07-24	14.1000	14.1800	13.8500	13.8500	-4.152%	7	531	+47.292%
2026-07-23	14.3300	15.2000	14.3300	14.4500	-2.365%	25	532	+41.176%
2026-07-22	13.3500	15.3000	13.3500	14.8000	+43.689%	377	539	+37.838%
2026-07-21	10.2500	10.4000	10.2500	10.3000	+7.516%	14	697	+98.058%
2026-07-20	9.5500	9.5800	9.5500	9.5800	-1.237%	3	695	+112.944%
2026-07-17	9.1700	9.8500	9.1100	9.7000	-10.185%	396	692	+110.309%
2026-07-16	11.0000	11.0000	10.7500	10.8000	-10.075%	61	419	+88.889%
2026-07-13	12.0100	12.0100	12.0100	12.0100	-6.899%	1	386	+69.858%
2026-07-09	13.2000	13.2000	12.9000	12.9000	+5.306%	10	387	+58.140%
2026-07-08	11.5000	12.2500	11.5000	12.2500	+8.216%	3	387	+66.531%
2026-07-07	11.3000	11.3200	11.3000	11.3200	-7.213%	2	386	+80.212%
2026-07-06	12.1000	12.2000	11.7500	12.2000	+1.667%	6	386	+67.213%
2026-07-02	11.9700	12.0000	11.8000	12.0000	-4.000%	7	385	+70.000%
2026-07-01	13.2000	13.2000	12.5000	12.5000	-10.394%	6	385	+63.200%
2026-06-30	13.0000	13.9500	13.0000	13.9500	+6.489%	14	380	+46.237%
2026-06-29	13.5000	13.9000	12.6000	13.1000	-21.604%	26	378	+55.725%
2026-06-24	16.7000	16.7100	16.7000	16.7100	-1.706%	2	379	+22.083%
2026-06-23	17.0000	17.0000	17.0000	17.0000	-8.108%	1	378	+20.000%
2026-06-22	16.5000	19.7500	16.5000	18.5000	+26.886%	76	378	+10.270%
2026-06-18	12.9000	14.5800	12.9000	14.5800	+15.714%	51	379	+39.918%
2026-06-17	13.7500	13.7500	12.6000	12.6000	-8.364%	47	379	+61.905%
2026-06-16	14.0000	14.0000	13.7500	13.7500	-10.482%	2	379	+48.364%
2026-06-15	15.3600	15.3600	15.3600	15.3600	+1.857%	1	385	+32.813%
2026-06-12	14.0000	15.4100	14.0000	15.0800	+3.358%	17	385	+35.279%
2026-06-11	13.2100	14.5900	13.2100	14.5900	+4.964%	18	385	+39.822%
2026-06-10	17.5000	17.5000	13.9000	13.9000	-41.350%	22	370	+46.763%
2026-06-09	23.7000	23.7000	23.7000	23.7000	+1.455%	1	374	-13.924%
2026-06-05	25.4900	25.4900	23.3600	23.3600	-17.163%	3	374	-12.671%
2026-06-04	27.0000	28.2000	27.0000	28.2000	+0.714%	2	375	-27.660%
2026-06-03	30.6300	30.6300	28.0000	28.0000	-9.677%	2	376	-27.143%
2026-06-02	31.0000	31.0000	31.0000	31.0000	+8.202%	2	375	-34.194%
2026-06-01	28.2000	28.6500	28.2000	28.6500	+2.321%	3	376	-28.796%
2026-05-29	27.7000	28.0500	27.7000	28.0000	+16.910%	3	376	-27.143%
2026-05-28	22.3400	23.9500	22.3400	23.9500	+22.884%	88	378	-14.823%
2026-05-26	17.7500	19.4900	17.7500	19.4900	+13.644%	3	459	+4.669%
2026-05-22	17.1500	17.1500	17.1500	17.1500	+10.289%	4	458	+18.950%
2026-05-21	15.5500	15.5500	15.5500	15.5500	-4.601%	1	461	+31.190%
2026-05-20	14.6800	16.3000	14.6800	16.3000	+16.429%	3	461	+25.153%
2026-05-19	14.1500	14.1500	14.0000	14.0000	-0.709%	3	464	+45.714%
2026-05-18	14.2200	14.2200	14.0500	14.1000	-6.125%	8	464	+44.681%
2026-05-13	15.5000	15.5000	15.0200	15.0200	+1.762%	4	464	+35.819%
2026-05-12	15.8000	15.8000	14.7600	14.7600	-14.435%	6	464	+38.211%
2026-05-11	17.7000	17.7000	17.2500	17.2500	+1.471%	3	464	+18.261%
2026-05-08	16.1300	17.7700	16.1300	17.0000	-1.734%	9	468	+20.000%
2026-05-07	15.8000	17.3000	15.8000	17.3000	+3.284%	9	467	+17.919%
2026-05-06	15.0000	16.7500	14.8500	16.7500	+40.285%	109	468	+21.791%
2026-05-05	11.8000	11.9400	11.8000	11.9400	-2.131%	14	500	+70.854%
2026-05-04	11.8400	12.2000	11.8400	12.2000	+4.274%	30	500	+67.213%
2026-05-01	11.7000	11.7000	11.7000	11.7000	+10.900%	2	492	+74.359%
2026-04-29	10.5000	10.5500	10.5000	10.5500	-9.442%	9	492	+93.365%
2026-04-28	11.6500	11.6500	11.6500	11.6500	-1.688%	2	483	+75.107%
2026-04-27	12.4000	12.4000	11.8500	11.8500	-7.059%	16	481	+72.152%
2026-04-24	12.3400	12.8300	12.3100	12.7500	+16.438%	11	497	+60.000%
2026-04-23	12.5500	12.5500	10.5400	10.9500	-13.302%	4	500	+86.301%
2026-04-22	12.6300	12.6300	12.6300	12.6300	+3.271%	2	496	+61.520%
2026-04-20	12.4500	12.4500	12.1000	12.2300	-0.569%	10	494	+66.803%
2026-04-17	12.2200	12.6300	12.2200	12.3000	+1.235%	6	502	+65.854%
2026-04-16	12.9000	13.8500	11.9600	12.1500	+7.713%	30	499	+67.901%
2026-04-15	11.1500	11.5400	11.1500	11.2800	+1.166%	20	490	+80.851%
2026-04-14	11.5000	11.7000	11.1500	11.1500	+6.699%	15	484	+82.960%
2026-04-13	8.9500	10.4800	8.9500	10.4500	+3.980%	23	471	+95.215%
2026-04-10	10.1000	10.1000	10.0500	10.0500	+5.789%	2	458	+102.985%
2026-04-08	9.3300	9.5000	9.3300	9.5000	+9.700%	2	459	+114.737%
2026-04-07	8.7000	8.7000	8.6600	8.6600	+3.837%	3	459	+135.566%
2026-04-02	8.3400	8.3400	8.3400	8.3400	-0.714%	1	456	+144.604%
2026-03-31	8.4400	8.4400	8.4000	8.4000	+8.387%	14	456	+142.857%
2026-03-30	8.2500	8.3300	7.7500	7.7500	-3.607%	12	463	+163.226%
2026-03-27	8.4500	8.4500	8.0400	8.0400	-6.729%	35	470	+153.731%
2026-03-26	9.4000	9.5200	8.6200	8.6200	-11.590%	55	497	+136.659%
2026-03-25	9.1900	9.7500	9.1900	9.7500	+10.795%	229	455	+109.231%
2026-03-24	8.0700	8.8000	8.0700	8.8000	+7.317%	11	253	+131.818%
2026-03-23	7.4000	8.5000	7.0000	8.2000	+10.067%	134	261	+148.780%
2026-03-20	8.0500	9.3500	7.2400	7.4500	-42.515%	38	226	+173.826%
2026-03-19	12.9600	12.9600	12.9600	12.9600	-3.786%	1	216	+57.407%
2026-03-18	13.9500	13.9500	13.4700	13.4700	-5.274%	4	215	+51.448%
2026-03-17	14.2200	14.2200	14.2200	14.2200	-1.044%	1	219	+43.460%
2026-03-16	14.1600	14.3700	14.0000	14.3700	+6.444%	6	218	+41.962%
2026-03-13	13.5000	13.5000	13.5000	13.5000	-4.930%	1	214	+51.111%
2026-03-11	14.2000	14.2000	14.2000	14.2000	-4.054%	4	213	+43.662%
2026-03-10	14.8000	14.8000	14.8000	14.8000	+4.965%	1	217	+37.838%
2026-03-02	14.1000	14.1000	14.1000	14.1000	-1.947%	2	216	+44.681%
2026-02-27	14.3800	14.3800	14.3800	14.3800	-0.622%	6	214	+41.864%
2026-02-26	14.3200	14.4700	14.3200	14.4700	+0.486%	8	214	+40.981%
2026-02-20	14.4000	14.4000	14.4000	14.4000	+1.695%	1	216	+41.667%
2026-02-19	14.7300	14.7300	14.1600	14.1600	+7.273%	6	215	+44.068%
2026-02-18	13.2000	13.2000	13.2000	13.2000	-2.941%	1	219	+54.545%
2026-02-17	13.2000	13.6000	13.2000	13.6000	-1.091%	5	218	+50.000%
2026-02-13	13.7500	13.7500	13.7500	13.7500	-3.169%	1	212	+48.364%
2026-02-12	14.4600	14.4600	14.2000	14.2000	-10.692%	10	212	+43.662%
2026-02-09	16.0000	16.0000	15.9000	15.9000	-2.154%	18	218	+28.302%
2026-02-06	16.2500	16.2500	16.2500	16.2500	+16.487%	1	220	+25.538%
2026-02-05	13.1300	14.2000	13.1300	13.9500	-8.824%	28	221	+46.237%
2026-02-04	15.0000	16.6000	15.0000	15.3000	+20.472%	8	203	+33.333%
2026-02-03	13.0000	13.2000	12.3800	12.7000	-0.626%	44	211	+60.630%
2026-02-02	12.7200	13.0900	12.6500	12.7800	-5.822%	7	169	+59.624%
2026-01-29	13.5700	13.5700	13.5700	13.5700	-4.772%	10	170	+50.332%
2026-01-26	14.2500	14.2500	14.2500	14.2500	-2.397%	1	175	+43.158%
2026-01-23	14.7500	14.7500	14.6000	14.6000	-10.319%	4	176	+39.726%
2026-01-22	16.2800	16.2800	16.2800	16.2800	+13.449%	2	178	+25.307%
2026-01-20	14.1000	14.3500	14.1000	14.3500	-4.333%	4	178	+42.160%
2026-01-16	14.0000	15.2500	14.0000	15.0000	+20.968%	16	183	+36.000%
2026-01-15	12.2600	12.4000	12.2600	12.4000	+5.085%	2	183	+64.516%
2026-01-13	12.6100	12.6100	11.8000	11.8000	-9.786%	24	185	+72.881%
2026-01-12	13.0800	13.0800	13.0800	13.0800	+1.395%	1	163	+55.963%
2026-01-08	12.9000	12.9000	12.9000	12.9000	-7.194%	10	162	+58.140%
2026-01-05	13.9000	13.9000	13.9000	13.9000	+0.725%	1	172	+46.763%
2026-01-02	14.0100	14.0900	13.8000	13.8000	+10.843%	40	171	+47.826%
2025-12-31	12.6300	12.6500	12.3000	12.4500	-4.817%	25	154	+63.855%
2025-12-30	13.1000	13.1000	13.0800	13.0800	-0.153%	2	154	+55.963%
2025-12-29	13.2900	13.2900	13.1000	13.1000	-1.355%	20	152	+55.725%
2025-12-26	13.0000	13.4500	13.0000	13.2800	-1.993%	17	132	+53.614%
2025-12-24	13.5500	13.5500	13.5500	13.5500	+0.370%	2	119	+50.554%
2025-12-23	13.4500	13.5400	13.4500	13.5000	-4.795%	3	119	+51.111%
2025-12-22	14.1800	14.1800	14.1800	14.1800	+1.286%	3	118	+43.865%
2025-12-19	13.5500	14.3000	13.4000	14.0000	+7.692%	11	115	+45.714%
2025-12-18	13.3800	13.5000	13.0000	13.0000	-10.345%	13	107	+56.923%
2025-12-17	14.5000	14.5000	14.5000	14.5000	-9.318%	15	94	+40.690%
2025-12-12	15.9000	16.0500	15.9000	15.9900	-1.479%	51	79	+27.580%
2025-12-11	16.2300	16.2300	16.2300	16.2300	-8.305%	1	80	+25.693%
2025-12-09	18.0000	18.0000	17.7000	17.7000	+1.201%	6	79	+15.254%
2025-12-08	17.5000	17.6000	17.4900	17.4900	+9.655%	11	73	+16.638%
2025-12-03	15.9500	15.9500	15.9500	15.9500	-2.803%	2	68	+27.900%
2025-11-28	16.4100	16.4100	16.4100	16.4100	+4.856%	5	68	+24.314%
2025-11-25	15.6500	15.6500	15.6500	15.6500	+0.128%	2	63	+30.351%
2025-11-24	15.6500	15.6500	15.6300	15.6300	+0.514%	16	61	+30.518%
2025-11-21	14.9500	15.8500	14.9500	15.5500	-12.246%	11	45	+31.190%
2025-11-18	17.7200	17.7200	17.7200	17.7200	+1.084%	20	35	+15.124%
2025-11-17	17.5300	17.5300	17.5300	17.5300	-27.771%	2	15	+16.372%
2025-11-05	25.0900	25.0900	24.2700	24.2700	-17.195%	6	13	-15.946%
2025-10-24	29.3100	29.3100	29.3100	29.3100	-11.182%	5	12	-30.399%
2025-10-17	32.0000	33.0000	32.0000	33.0000	-1.522%	2	12	-38.182%
2025-10-10	33.5100	33.5100	33.5100	33.5100	+6.550%	1	13	-39.123%
2025-10-02	31.1200	31.4500	31.1200	31.4500	+16.052%	2	13	-35.135%
2025-09-29	27.1000	27.1000	27.1000	27.1000	+9.850%	2	12	-24.723%
2025-09-25	25.8500	25.8500	24.6700	24.6700	-7.603%	12	12	-17.308%
2025-09-22	26.7000	26.7000	26.7000	26.7000	0.000%	10	10	-23.596%