Dark

SMCI20280121C33
SMCI Jan 21 2028 33.00 Call (SMCI280121C00033000)
option OPRA

EOD

Sep 17, 2026

18.15+19.960%(+3.02)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	16.5000	18.3000	16.5000	18.1500	+19.960%	25	1,126	0.000%
2026-09-16	14.9000	15.1300	14.9000	15.1300	-6.316%	8	1,115	+19.960%
2026-09-14	15.9500	16.1500	15.9500	16.1500	-5.556%	5	1,114	+12.384%
2026-09-11	17.9400	17.9500	17.0200	17.1000	+4.078%	10	1,110	+6.140%
2026-09-10	16.4000	16.4300	16.4000	16.4300	-3.693%	2	1,116	+10.469%
2026-09-09	17.0600	17.0600	17.0600	17.0600	-7.684%	1	1,117	+6.389%
2026-09-08	18.6000	18.6000	18.4800	18.4800	+0.984%	18	1,117	-1.786%
2026-09-04	16.4300	18.4500	16.4300	18.3000	+11.585%	34	1,127	-0.820%
2026-09-03	16.4000	16.4000	16.4000	16.4000	+8.970%	3	1,127	+10.671%
2026-09-02	15.0500	15.0500	15.0500	15.0500	-3.340%	1	1,130	+20.598%
2026-09-01	15.5000	15.6700	15.5000	15.5700	-3.770%	14	1,130	+16.570%
2026-08-31	16.1800	16.1800	16.1800	16.1800	-4.147%	1	1,143	+12.176%
2026-08-28	16.4500	17.0500	16.4500	16.8800	+0.957%	17	1,143	+7.524%
2026-08-26	16.7200	16.7200	16.7200	16.7200	-2.564%	4	1,159	+8.553%
2026-08-25	17.0000	17.1600	17.0000	17.1600	+20.000%	8	1,159	+5.769%
2026-08-24	15.3500	15.3500	14.3000	14.3000	-12.645%	5	1,164	+26.923%
2026-08-19	16.0000	16.3700	16.0000	16.3700	-2.560%	11	1,163	+10.874%
2026-08-18	16.8000	16.8000	16.8000	16.8000	-4.708%	2	1,174	+8.036%
2026-08-17	18.1500	18.1500	17.1000	17.6300	-4.908%	8	1,176	+2.950%
2026-08-14	18.3900	18.7000	17.8500	18.5400	+1.924%	75	1,178	-2.104%
2026-08-13	19.5000	21.1500	18.1500	18.1900	+10.242%	37	1,223	-0.220%
2026-08-12	16.0000	16.5500	15.2500	16.5000	+26.923%	66	1,232	+10.000%
2026-08-11	13.1500	13.2000	12.3200	13.0000	+0.386%	45	1,258	+39.615%
2026-08-10	13.8800	13.8800	12.9500	12.9500	+4.435%	14	1,260	+40.154%
2026-08-07	12.0000	12.4000	11.8500	12.4000	-2.745%	15	1,250	+46.371%
2026-08-06	12.7500	12.7500	12.7500	12.7500	+2.000%	2	1,243	+42.353%
2026-08-05	13.2700	13.2700	12.5000	12.5000	-6.367%	14	1,243	+45.200%
2026-08-04	13.3500	13.3500	13.3500	13.3500	+20.270%	2	1,239	+35.955%
2026-08-03	11.1000	11.1000	11.1000	11.1000	+12.690%	5	1,237	+63.514%
2026-07-29	10.0000	10.0400	9.8500	9.8500	-11.101%	13	1,242	+84.264%
2026-07-28	10.6700	11.0800	10.6700	11.0800	-15.741%	24	1,242	+63.809%
2026-07-23	13.7000	13.7000	13.1500	13.1500	+3.056%	4	1,240	+38.023%
2026-07-22	13.6000	13.7200	12.7600	12.7600	+40.994%	34	1,239	+42.241%
2026-07-21	8.8500	9.1500	8.8500	9.0500	+6.471%	40	1,216	+100.552%
2026-07-17	8.2000	8.5000	7.9000	8.5000	-3.409%	333	1,224	+113.529%
2026-07-16	9.9100	9.9100	8.8000	8.8000	-8.808%	100	1,359	+106.250%
2026-07-15	10.7500	10.7500	9.6500	9.6500	-9.813%	42	1,286	+88.083%
2026-07-14	10.7000	10.7000	10.7000	10.7000	+1.039%	1	1,271	+69.626%
2026-07-13	10.5900	10.5900	10.5900	10.5900	-9.254%	3	1,271	+71.388%
2026-07-09	11.7000	11.7000	11.6700	11.6700	+13.081%	2	1,271	+55.527%
2026-07-08	10.0000	10.3200	10.0000	10.3200	+2.077%	3	1,271	+75.872%
2026-07-07	9.9500	10.1100	9.7000	10.1100	-3.346%	87	1,271	+79.525%
2026-07-06	10.5200	10.6700	10.4000	10.4600	-0.381%	9	1,220	+73.518%
2026-07-02	11.5000	11.5000	10.4200	10.5000	-5.830%	14	1,225	+72.857%
2026-07-01	10.9000	11.4100	10.9000	11.1500	-3.879%	211	1,225	+62.780%
2026-06-29	11.5000	11.6600	11.5000	11.6000	-9.162%	17	1,025	+56.466%
2026-06-26	13.0000	13.0000	12.7700	12.7700	-8.786%	4	1,024	+42.130%
2026-06-25	14.2500	14.6500	14.0000	14.0000	-3.114%	3	1,022	+29.643%
2026-06-24	14.5400	14.5800	13.6000	14.4500	-7.962%	10	1,023	+25.606%
2026-06-23	15.8000	15.8000	15.3000	15.7000	-5.136%	62	1,023	+15.605%
2026-06-22	15.2000	18.0100	15.2000	16.5500	+25.474%	130	1,026	+9.668%
2026-06-18	12.6500	13.2100	12.6500	13.1900	+11.780%	20	1,038	+37.604%
2026-06-17	12.3000	12.3000	11.8000	11.8000	-4.298%	9	1,038	+53.814%
2026-06-16	13.0000	13.2400	12.3300	12.3300	-8.667%	526	1,038	+47.202%
2026-06-15	13.6000	14.0000	13.2900	13.5000	+0.746%	30	1,085	+34.444%
2026-06-12	13.0000	14.7500	12.8000	13.4000	-4.286%	52	1,085	+35.448%
2026-06-11	12.2000	14.0500	11.8000	14.0000	+14.754%	82	1,085	+29.643%
2026-06-10	16.9000	16.9000	12.2000	12.2000	-34.759%	20	1,016	+48.770%
2026-06-09	21.6000	21.6000	18.7000	18.7000	-17.982%	2	1,005	-2.941%
2026-06-08	22.2000	22.8000	22.2000	22.8000	+5.800%	3	1,006	-20.395%
2026-06-05	21.5500	21.5500	21.5500	21.5500	-18.216%	1	1,006	-15.777%
2026-06-03	26.3500	26.3500	26.3500	26.3500	-8.507%	1	1,006	-31.120%
2026-06-02	28.8000	29.0000	28.8000	28.8000	+7.744%	5	1,007	-36.979%
2026-06-01	26.0000	26.7300	26.0000	26.7300	+6.494%	27	1,005	-32.099%
2026-05-29	25.5700	26.9600	24.5000	25.1000	+15.243%	82	1,027	-27.689%
2026-05-28	19.5500	22.2000	19.5500	21.7800	+22.704%	9	1,034	-16.667%
2026-05-27	17.7500	17.7500	17.7500	17.7500	0.000%	2	1,037	+2.254%
2026-05-26	16.0000	17.7500	16.0000	17.7500	+13.346%	8	1,038	+2.254%
2026-05-22	14.6700	16.4500	14.6700	15.6600	+16.866%	514	1,043	+15.900%
2026-05-21	14.0000	14.0000	13.0000	13.4000	-5.634%	5	547	+35.448%
2026-05-20	13.4700	14.2000	13.4600	14.2000	+17.842%	10	547	+27.817%
2026-05-19	11.9000	12.0500	11.9000	12.0500	-5.490%	9	554	+50.622%
2026-05-18	12.4700	12.7500	11.7100	12.7500	-0.778%	16	554	+42.353%
2026-05-15	12.7000	12.8500	12.4500	12.8500	-4.815%	5	554	+41.245%
2026-05-14	13.7000	13.7000	13.5000	13.5000	-0.735%	8	540	+34.444%
2026-05-13	13.6000	13.6000	13.6000	13.6000	+3.817%	11	544	+33.456%
2026-05-12	14.0500	14.0500	12.8300	13.1000	-8.711%	7	544	+38.550%
2026-05-11	16.0000	16.0000	14.3500	14.3500	-6.393%	14	544	+26.481%
2026-05-08	13.4900	16.0000	13.4900	15.3300	-1.097%	98	549	+18.395%
2026-05-07	14.0000	15.5900	14.0000	15.5000	+4.730%	44	545	+17.097%
2026-05-06	13.0000	14.8000	12.8500	14.8000	+42.308%	140	524	+22.635%
2026-05-04	10.1700	10.5200	10.1700	10.4000	+1.961%	21	461	+74.519%
2026-05-01	10.2000	10.2000	10.2000	10.2000	+12.088%	1	460	+77.941%
2026-04-29	10.9000	10.9000	9.1000	9.1000	-12.331%	11	460	+99.451%
2026-04-27	11.2000	11.2000	10.1000	10.3800	-5.378%	9	463	+74.855%
2026-04-24	10.0000	11.4500	10.0000	10.9700	+21.889%	44	468	+65.451%
2026-04-23	9.1500	9.5000	9.0000	9.0000	-17.808%	5	446	+101.667%
2026-04-22	11.0300	11.0300	10.9000	10.9500	+1.389%	8	444	+65.753%
2026-04-21	11.0000	11.0000	10.8000	10.8000	+2.079%	2	446	+68.056%
2026-04-20	10.6000	10.6000	10.4000	10.5800	+0.762%	4	447	+71.550%
2026-04-17	10.9800	10.9800	10.5000	10.5000	+2.339%	3	444	+72.857%
2026-04-16	9.8000	10.6500	9.5000	10.2600	+0.098%	13	444	+76.901%
2026-04-15	10.4500	10.4500	9.6000	10.2500	+1.990%	5	437	+77.073%
2026-04-14	9.8000	10.0500	9.8000	10.0500	+11.667%	5	434	+80.597%
2026-04-13	9.0300	9.0300	9.0000	9.0000	0.000%	11	433	+101.667%
2026-04-10	8.2500	9.0000	8.2000	9.0000	+20.482%	19	444	+101.667%
2026-04-07	7.4700	7.4700	7.4700	7.4700	+0.946%	3	437	+142.972%
2026-03-31	7.4000	7.4000	7.4000	7.4000	+6.936%	5	437	+145.270%
2026-03-30	6.7700	7.2000	6.7700	6.9200	-2.398%	14	442	+162.283%
2026-03-27	7.3500	7.3500	7.0900	7.0900	-2.877%	4	446	+155.994%
2026-03-26	7.3000	7.3000	7.3000	7.3000	-13.609%	1	444	+148.630%
2026-03-25	8.2000	8.4500	8.2000	8.4500	+19.182%	2	445	+114.793%
2026-03-24	6.5300	7.0900	6.5300	7.0900	+0.567%	2	447	+155.994%
2026-03-23	6.0000	7.1200	5.5000	7.0500	+8.629%	48	447	+157.447%
2026-03-20	6.5200	7.2500	6.4900	6.4900	-41.532%	220	474	+179.661%
2026-03-19	11.0000	11.1000	11.0000	11.1000	-10.628%	7	559	+63.514%
2026-03-16	12.1400	12.4200	12.1400	12.4200	+6.063%	40	556	+46.135%
2026-03-13	11.7100	11.7100	11.7100	11.7100	-3.223%	5	546	+54.996%
2026-03-12	12.1000	12.1000	12.1000	12.1000	+0.833%	4	551	+50.000%
2026-03-11	12.9000	12.9000	12.0000	12.0000	-5.882%	2	551	+51.250%
2026-03-10	12.7500	12.7500	12.7500	12.7500	+9.914%	1	551	+42.353%
2026-03-09	11.6000	11.6000	11.6000	11.6000	-5.691%	3	550	+56.466%
2026-03-06	12.3000	12.3000	12.3000	12.3000	-2.844%	17	550	+47.561%
2026-03-05	12.6500	12.6600	12.6500	12.6600	-3.359%	10	567	+43.365%
2026-03-04	12.3500	13.1000	12.3500	13.1000	+6.504%	29	567	+38.550%
2026-03-02	12.3200	12.3200	12.3000	12.3000	-7.658%	10	558	+47.561%
2026-02-25	13.0700	13.7500	13.0700	13.3200	+4.063%	31	543	+36.261%
2026-02-20	12.5000	13.9500	12.5000	12.8000	+2.236%	7	543	+41.797%
2026-02-19	13.0000	13.0000	12.5200	12.5200	+9.059%	2	538	+44.968%
2026-02-18	11.4600	11.4800	11.4600	11.4800	-0.606%	3	537	+58.101%
2026-02-17	11.5500	11.5500	11.5500	11.5500	-3.750%	1	540	+57.143%
2026-02-13	12.0000	12.0000	12.0000	12.0000	-1.639%	1	539	+51.250%
2026-02-12	12.2000	12.2000	12.2000	12.2000	-5.646%	10	539	+48.770%
2026-02-11	12.9300	12.9300	12.9300	12.9300	-6.978%	5	529	+40.371%
2026-02-10	13.9000	13.9000	13.9000	13.9000	-1.767%	1	524	+30.576%
2026-02-09	14.0500	14.1500	14.0500	14.1500	-5.604%	15	525	+28.269%
2026-02-06	14.1100	14.9900	14.1100	14.9900	+26.391%	11	518	+21.081%
2026-02-05	12.5700	12.7700	11.3800	11.8600	-11.161%	36	529	+53.035%
2026-02-04	13.8300	14.9000	13.0000	13.3500	+21.364%	36	505	+35.955%
2026-02-03	11.3300	11.3300	11.0000	11.0000	-6.542%	2	504	+65.000%
2026-02-02	11.1500	11.7700	11.1500	11.7700	+0.598%	7	504	+54.206%
2026-01-30	11.7000	11.7000	11.6900	11.7000	+1.299%	14	505	+55.128%
2026-01-29	11.5500	11.5500	11.3000	11.5500	-9.055%	22	505	+57.143%
2026-01-28	13.0900	13.0900	12.0000	12.7000	+3.168%	11	507	+42.913%
2026-01-27	11.8800	12.4200	11.7500	12.3100	-1.520%	17	508	+47.441%
2026-01-26	12.2200	12.5500	12.1500	12.5000	-1.575%	5	497	+45.200%
2026-01-23	13.8100	13.8100	12.7000	12.7000	-5.576%	11	499	+42.913%
2026-01-22	13.8000	13.8000	13.4500	13.4500	+6.661%	7	497	+34.944%
2026-01-21	12.8400	13.0800	12.3400	12.6100	+2.023%	68	493	+43.933%
2026-01-20	12.3600	12.8500	11.9500	12.3600	-9.847%	33	483	+46.845%
2026-01-16	13.0000	13.7100	12.6300	13.7100	+24.636%	40	461	+32.385%
2026-01-15	11.0000	11.0000	10.8500	11.0000	+10.553%	8	461	+65.000%
2026-01-14	10.1500	10.7300	9.9500	9.9500	-4.327%	14	453	+82.412%
2026-01-13	10.8400	10.8400	10.3200	10.4000	-9.957%	26	454	+74.519%
2026-01-12	11.0000	11.6000	11.0000	11.5500	-2.941%	13	457	+57.143%
2026-01-09	11.5200	11.9000	11.5200	11.9000	+4.846%	3	459	+52.521%
2026-01-06	11.6500	11.6500	11.3500	11.3500	-2.575%	2	459	+59.912%
2026-01-05	12.7000	12.7000	11.5500	11.6500	-4.742%	50	445	+55.794%
2026-01-02	12.2500	12.6500	12.1500	12.2300	+13.767%	41	445	+48.406%
2025-12-31	11.0000	11.0000	10.7500	10.7500	-4.444%	28	451	+68.837%
2025-12-30	11.4000	11.4000	10.7000	11.2500	-4.174%	8	451	+61.333%
2025-12-29	11.4000	11.8000	11.4000	11.7400	+0.773%	11	446	+54.600%
2025-12-26	11.5700	11.6500	11.5300	11.6500	0.000%	23	451	+55.794%
2025-12-24	11.6500	11.6500	11.6500	11.6500	-1.688%	1	448	+55.794%
2025-12-23	11.9500	11.9500	11.7100	11.8500	-3.659%	7	448	+53.165%
2025-12-22	12.4600	12.4600	12.2000	12.3000	+0.408%	29	442	+47.561%
2025-12-19	12.0000	12.2500	12.0000	12.2500	+8.599%	18	428	+48.163%
2025-12-18	11.9200	12.0000	10.6600	11.2800	-6.000%	58	430	+60.904%
2025-12-17	13.0000	13.0000	11.9500	12.0000	-6.977%	12	452	+51.250%
2025-12-16	13.0700	13.2500	12.7500	12.9000	-0.693%	18	448	+40.698%
2025-12-15	13.4700	13.6700	12.9900	12.9900	-7.544%	19	442	+39.723%
2025-12-12	14.7600	14.7600	13.1500	14.0500	-4.292%	105	456	+29.181%
2025-12-11	16.2000	16.2000	14.0700	14.6800	-4.365%	24	371	+23.638%
2025-12-10	15.3500	15.3500	15.3500	15.3500	+1.993%	1	348	+18.241%
2025-12-09	15.0500	15.0500	15.0500	15.0500	-5.938%	2	347	+20.598%
2025-12-08	15.8000	16.0000	15.7000	16.0000	+3.560%	5	347	+13.438%
2025-12-05	14.9000	15.6000	14.9000	15.4500	+2.454%	59	344	+17.476%
2025-12-04	14.5500	15.0800	14.3000	15.0800	+4.000%	30	303	+20.358%
2025-12-03	14.2400	14.5000	14.2400	14.5000	+0.346%	22	281	+25.172%
2025-12-02	14.8700	15.2000	14.3500	14.4500	-4.305%	18	261	+25.606%
2025-12-01	14.2600	15.1500	14.0000	15.1000	+3.567%	60	250	+20.199%
2025-11-28	14.6500	14.6600	14.3900	14.5800	+2.316%	26	199	+24.486%
2025-11-26	13.9000	14.5000	13.9000	14.2500	+4.702%	18	160	+27.368%
2025-11-25	13.9500	13.9500	13.6100	13.6100	-7.162%	4	160	+33.358%
2025-11-24	14.2500	14.7200	14.0500	14.6600	+3.239%	21	159	+23.806%
2025-11-21	14.0300	14.2000	13.9500	14.2000	+3.574%	51	140	+27.817%
2025-11-20	17.0000	17.0000	13.5000	13.7100	-7.987%	23	104	+32.385%
2025-11-19	15.9500	15.9500	14.9000	14.9000	-5.397%	6	85	+21.812%
2025-11-18	15.1800	16.2500	14.9800	15.7500	+5.000%	80	79	+15.238%
2025-11-17	16.4300	16.4300	15.0000	15.0000	-16.898%	3	94	+21.000%
2025-11-14	16.9000	18.8500	16.7000	18.0500	+12.112%	26	94	+0.554%
2025-11-13	17.2800	17.2800	16.0000	16.1000	-12.262%	74	93	+12.733%
2025-11-12	18.3500	18.3500	18.3500	18.3500	-8.570%	1	27	-1.090%
2025-11-10	20.9000	20.9000	20.0700	20.0700	+9.373%	15	27	-9.567%
2025-11-07	19.3000	19.4500	18.3500	18.3500	-8.933%	5	22	-1.090%
2025-11-06	20.1500	20.1500	20.1500	20.1500	-16.563%	1	23	-9.926%
2025-11-05	24.1500	24.1500	24.1500	24.1500	-16.146%	1	22	-24.845%
2025-10-27	28.8000	28.8000	28.8000	28.8000	+7.263%	6	16	-36.979%
2025-10-23	26.8500	26.8500	26.8500	26.8500	-9.137%	11	16	-32.402%
2025-10-17	29.5500	29.5500	29.5500	29.5500	-5.014%	6	5	-38.579%
2025-10-14	31.1100	31.1100	31.1100	31.1100	-10.087%	6	7	-41.659%
2025-10-09	34.6000	34.6000	34.6000	34.6000	+10.402%	2	4	-47.543%
2025-10-06	31.3400	31.3400	31.3400	31.3400	+35.789%	1	2	-42.087%
2025-09-22	23.1100	23.1100	23.0800	23.0800	0.000%	2	2	-21.360%